Italia markets closed

Ventas, Inc. (VTR)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
44,00+0,64 (+1,48%)
Alla chiusura: 04:00PM EDT
44,38 +0,38 (+0,86%)
Dopo ore: 05:59PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202443,3444,2543,3444,0044,001.898.800
25 apr 202443,4843,5843,1143,3643,361.162.300
24 apr 202443,0943,7842,8843,6143,611.490.800
23 apr 202443,2243,6843,0843,5643,562.605.800
22 apr 202443,1943,2542,6643,1343,131.434.300
19 apr 202442,8343,3742,7243,1343,131.690.500
18 apr 202442,3442,8442,0542,6442,641.860.700
17 apr 202441,7442,8341,7042,2342,231.645.600
16 apr 202442,0242,1641,4541,6841,681.577.700
15 apr 202443,1743,2141,9042,2442,241.335.300
12 apr 202443,0443,0842,5942,8342,831.880.800
11 apr 202442,6843,5142,4743,1743,172.355.700
10 apr 202442,8143,0041,8842,4042,401.727.700
09 apr 202443,5844,0343,3044,0144,012.216.400
08 apr 202443,1843,5842,8543,4943,492.116.900
05 apr 202442,4943,1342,4343,0943,091.745.000
04 apr 202443,5643,6742,4842,6642,663.704.500
03 apr 202442,7043,4442,6043,1943,192.291.900
02 apr 202442,6243,2242,4742,7542,753.064.800
01 apr 202443,7043,7042,8542,8642,862.554.200
28 mar 202443,4643,9043,3543,5443,543.012.300
28 mar 20240.45 Dividendo
27 mar 202442,7443,6542,5243,6343,182.673.100
26 mar 202442,7942,9142,3542,3541,911.514.200
25 mar 202443,6843,6842,6442,6542,211.711.700
22 mar 202444,0044,1043,1143,3642,913.677.600
21 mar 202443,8643,9943,2543,9143,463.573.500
20 mar 202443,0643,6842,8043,6743,222.193.300
19 mar 202442,7243,4442,3943,3842,932.434.100
18 mar 202443,0443,1642,4042,7742,333.016.100
15 mar 202441,9242,6741,9242,4842,044.504.100
14 mar 202443,0443,3342,3442,5942,152.470.000
13 mar 202443,7043,9643,2143,4042,952.196.700
12 mar 202444,3244,3243,3243,6343,182.160.100
11 mar 202444,3944,6544,0444,5344,071.768.100
08 mar 202443,7844,5243,7544,4243,962.417.500
07 mar 202443,7043,9143,2043,5443,091.655.900
06 mar 202443,4143,5142,9743,4442,991.756.100
05 mar 202443,9844,1842,9342,9742,533.226.000
04 mar 202443,8144,4743,2544,1043,653.212.000
01 mar 202442,3044,1042,2444,0043,552.969.100
29 feb 202442,8543,0041,9842,2941,855.408.300
28 feb 202442,4343,0242,1342,4842,043.048.400
27 feb 202443,2443,2442,5442,6442,202.008.600
26 feb 202443,7144,0942,9542,9742,532.085.000
23 feb 202444,1044,5443,8044,1643,701.892.400
22 feb 202444,1144,2943,6044,0943,641.676.100
21 feb 202443,0544,1742,7844,0843,632.499.900
20 feb 202443,5044,0542,6943,0442,603.189.900
16 feb 202443,7344,4543,5143,7643,312.899.700
15 feb 202443,3044,5043,0344,2143,755.721.700
14 feb 202444,6846,1544,6845,6145,146.006.800
13 feb 202444,2244,4843,6044,4744,012.580.400
12 feb 202445,5945,8045,1545,2844,811.865.500
09 feb 202445,3645,6844,9945,5345,061.706.100
08 feb 202444,9345,8544,9345,5245,051.921.200
07 feb 202445,2645,5044,7045,0944,623.256.400
06 feb 202444,6645,5644,6545,1044,632.257.000
05 feb 202445,6745,6744,7344,7944,332.117.200
02 feb 202446,4946,7345,5846,3645,881.827.900
01 feb 202446,2447,2346,0447,2346,742.326.300
31 gen 202447,4047,4446,3846,3945,912.715.400
30 gen 202448,0948,0946,9747,0046,522.105.300
29 gen 202447,3548,1347,1548,0947,591.762.900
26 gen 202447,6347,8647,3047,4046,911.488.500
25 gen 202448,2448,4947,1047,4446,951.599.000
24 gen 202448,3248,3247,2147,5547,061.865.500
23 gen 202448,5548,9147,4347,6847,191.070.900
22 gen 202448,3148,7748,0748,4447,941.915.400
19 gen 202447,9048,2747,2548,0547,551.509.300
18 gen 202447,9548,5147,4947,6047,111.663.600
17 gen 202448,7549,4347,0848,0247,522.492.700
16 gen 202449,4450,0049,2649,3548,842.333.800
12 gen 202448,4249,1548,1049,1148,601.681.700
11 gen 202448,9749,2947,7347,9247,432.421.400
10 gen 202448,2648,9247,7948,6548,152.446.800
09 gen 202448,6848,6847,9048,2347,732.065.100
08 gen 202448,4348,9048,3748,7148,212.904.600
05 gen 202448,9749,6648,3748,6848,182.681.500
04 gen 202449,6550,0349,1349,2648,752.490.100
03 gen 202450,1350,2349,5649,6549,141.585.500
02 gen 202449,9450,6149,4050,5750,051.931.300
29 dic 202350,1050,4349,8349,8449,331.748.300
29 dic 20230.45 Dividendo
28 dic 202350,5950,9950,3250,9549,981.295.200
27 dic 202350,5850,8250,3750,7549,782.103.200
26 dic 202349,9650,6049,9050,4849,521.321.400
22 dic 202349,5050,2149,5049,9048,951.728.100
21 dic 202348,9049,5548,5049,4048,462.450.400
20 dic 202349,6950,1048,3748,4147,492.608.800
19 dic 202349,4350,0849,3549,7748,822.842.400
18 dic 202349,6949,8248,9149,2148,272.294.300
15 dic 202350,5250,6649,0449,3548,414.394.400
14 dic 202349,4850,7449,4550,5349,573.960.800
13 dic 202346,7648,4546,3548,4047,483.187.100
12 dic 202346,8046,8746,4046,7345,841.328.600
11 dic 202346,5346,9646,1846,9246,031.989.200
08 dic 202346,0246,8646,0246,7245,831.954.700
07 dic 202346,1746,4145,9046,2245,341.341.200
06 dic 202347,3347,4145,8846,0645,181.801.200
*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...