Italia markets closed

Vornado Realty Trust (VNO)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
26,09+0,26 (+1,01%)
Alla chiusura: 04:00PM EDT
26,09 0,00 (0,00%)
Dopo ore: 07:51PM EDT
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202425,7826,2425,6926,0926,09868.337
18 apr 202425,9726,4325,5725,8325,831.299.400
17 apr 202425,5726,2525,3225,7125,712.453.700
16 apr 202425,7626,0025,0025,3825,382.278.500
15 apr 202427,6827,9526,1626,1726,171.845.600
12 apr 202428,4528,7127,1927,4227,421.623.600
11 apr 202427,8528,8227,6228,5928,592.236.800
10 apr 202428,4128,4127,3627,6027,602.263.100
09 apr 202428,9230,0228,9229,9829,984.306.100
08 apr 202427,6228,9427,6228,8428,842.017.400
05 apr 202427,0927,6427,0127,3627,363.600.800
04 apr 202428,2828,4526,8327,3327,331.091.800
03 apr 202427,0327,9026,9527,8427,841.878.100
02 apr 202427,4827,4826,8127,2127,211.474.500
01 apr 202428,8828,8927,6327,9827,981.489.100
28 mar 202427,9028,8127,9028,7728,774.497.700
27 mar 202426,8027,5226,5827,4827,481.627.300
26 mar 202427,6227,6326,4026,4326,431.885.800
25 mar 202427,6528,0027,3327,3327,331.105.800
22 mar 202428,6628,9727,3827,5227,521.870.800
21 mar 202427,6729,3427,6528,7328,732.392.100
20 mar 202426,0227,3525,7727,2527,251.629.300
19 mar 202425,8026,2825,7326,2426,241.520.400
18 mar 202425,6726,1325,3926,0226,021.455.500
15 mar 202424,5225,6524,5225,4725,472.688.700
14 mar 202425,7725,8524,5224,8224,821.823.200
13 mar 202425,7526,4225,7526,0126,011.143.100
12 mar 202425,5626,3925,4725,8625,861.711.000
11 mar 202425,9526,2525,5425,7025,702.344.400
08 mar 202426,6227,0826,0526,1826,182.070.600
07 mar 202426,6826,8525,9026,0126,011.345.500
06 mar 202426,9126,9526,1026,3526,353.708.700
05 mar 202426,0626,9425,7626,2826,283.255.000
04 mar 202426,4626,7425,9026,2926,291.818.100
01 mar 202426,2827,0325,8526,5326,532.002.300
29 feb 202425,5126,7125,3926,3026,302.753.900
28 feb 202424,9125,6324,8325,0125,011.374.100
27 feb 202425,7325,9125,2825,2925,291.522.600
26 feb 202425,5225,9825,2025,3525,351.471.000
23 feb 202425,4525,7725,1025,4725,471.164.200
22 feb 202425,6226,0525,3925,5325,531.899.000
21 feb 202425,5625,9125,3625,6125,611.563.600
20 feb 202425,5225,7625,1925,7425,743.292.300
16 feb 202424,9226,2724,7126,0826,081.798.800
15 feb 202425,1526,0425,0925,7025,703.094.400
14 feb 202425,0025,4224,6624,7724,772.502.000
13 feb 202425,6226,1024,1724,7124,714.818.200
12 feb 202426,6327,4026,5926,7426,743.235.400
09 feb 202426,3026,8526,1026,4526,452.615.400
08 feb 202425,3226,6125,1626,4126,411.569.300
07 feb 202425,4725,7024,8925,3925,392.494.100
06 feb 202425,5225,8824,9225,3125,312.113.000
05 feb 202425,7725,9325,2025,6225,621.849.500
02 feb 202426,0626,4425,3226,2426,242.698.400
01 feb 202427,3427,5425,6526,7426,743.075.400
31 gen 202428,3328,5027,1327,1927,192.597.000
30 gen 202428,7629,1428,4828,7128,712.211.800
29 gen 202428,8629,4628,6429,1429,143.155.500
26 gen 202428,6929,3628,5928,9228,921.961.800
25 gen 202428,3428,7727,9228,6228,622.976.400
24 gen 202428,6428,6427,5227,6927,691.977.800
23 gen 202428,5028,7927,5227,8927,891.368.000
22 gen 202427,6628,2027,5628,1128,112.894.100
19 gen 202425,9227,3925,6227,3527,352.125.700
18 gen 202425,9526,2325,3525,7725,771.852.800
17 gen 202426,0826,4325,2225,8925,892.110.800
16 gen 202426,8527,1526,3826,9326,933.087.300
12 gen 202427,8728,0827,1427,3627,363.818.700
11 gen 202427,9028,0526,9427,2827,283.448.200
10 gen 202427,8128,6527,6628,2528,251.340.900
09 gen 202427,6828,0027,3227,7827,781.684.400
08 gen 202427,7428,5127,6228,2828,28946.900
05 gen 202427,2428,4827,0327,9427,941.774.800
04 gen 202427,1528,3226,9027,8127,814.062.300
03 gen 202428,0028,2926,8927,2827,284.546.200
02 gen 202428,3729,4328,0928,7028,703.029.100
29 dic 202329,1829,1928,1628,2528,253.256.100
28 dic 202328,7429,6528,7029,3929,391.224.200
27 dic 202329,9830,0628,9429,0929,092.686.700
26 dic 202329,3030,4229,0830,1430,142.934.300
22 dic 202330,0130,3928,8229,1729,172.905.000
21 dic 202330,3930,4629,1629,5429,542.181.200
20 dic 202330,2031,4129,6729,7929,793.077.300
19 dic 202330,5530,8930,0730,1030,101.883.500
18 dic 202330,9830,9830,1530,2930,292.564.000
15 dic 202331,3131,7030,2330,9330,936.454.900
14 dic 202330,0132,2129,9931,3431,345.525.700
14 dic 20230.3 Dividendo
13 dic 202326,4629,3626,0529,2128,913.364.700
12 dic 202327,3027,3026,0926,3726,104.461.700
11 dic 202327,4527,9327,1327,2426,962.736.700
08 dic 202327,6327,9827,2127,9727,682.429.700
07 dic 202327,0928,0126,9627,9427,651.797.000
06 dic 202327,3828,5727,1027,1826,902.383.800
05 dic 202327,4727,4726,0626,7226,452.771.800
04 dic 202326,6027,8026,4927,7627,474.239.600
01 dic 202323,6026,8923,2526,7626,495.512.600
30 nov 202323,7924,0623,3723,5423,302.132.900
29 nov 202323,6824,9623,6823,7623,523.117.100
28 nov 202321,6223,2821,1623,2523,014.419.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...