U.S. markets closed

Vornado Realty Trust (VNO)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
26.23+0.05 (+0.19%)
Al cierre: 04:00PM EDT
26.01 -0.22 (-0.84%)
Fuera de horario: 04:08PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 202427.2827.9526.0226.2326.232,586,918
02 may 202426.1326.2425.5726.1826.181,487,600
01 may 202426.0226.9525.5625.5825.582,294,900
30 abr 202426.5527.0026.0126.0326.031,504,100
29 abr 202426.6927.3426.6926.9926.991,434,000
26 abr 202426.5227.0726.2526.2626.261,573,200
25 abr 202425.9726.6125.5726.4026.401,235,000
24 abr 202426.9027.2326.4626.7926.791,669,400
23 abr 202426.5427.7926.4027.2127.211,290,000
22 abr 202426.1926.7825.8726.5926.59976,100
19 abr 202425.7826.2425.6926.0926.091,037,100
18 abr 202425.9726.4325.5725.8325.831,299,400
17 abr 202425.5726.2525.3225.7125.712,453,700
16 abr 202425.7626.0025.0025.3825.382,278,500
15 abr 202427.6827.9526.1626.1726.171,845,600
12 abr 202428.4528.7127.1927.4227.421,623,600
11 abr 202427.8528.8227.6228.5928.592,236,800
10 abr 202428.4128.4127.3627.6027.602,263,100
09 abr 202428.9230.0228.9229.9829.984,306,100
08 abr 202427.6228.9427.6228.8428.842,017,400
05 abr 202427.0927.6427.0127.3627.363,600,800
04 abr 202428.2828.4526.8327.3327.331,091,800
03 abr 202427.0327.9026.9527.8427.841,878,100
02 abr 202427.4827.4826.8127.2127.211,474,500
01 abr 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 ene 202428.3328.5027.1327.1927.192,597,000
30 ene 202428.7629.1428.4828.7128.712,211,800
29 ene 202428.8629.4628.6429.1429.143,155,500
26 ene 202428.6929.3628.5928.9228.921,961,800
25 ene 202428.3428.7727.9228.6228.622,976,400
24 ene 202428.6428.6427.5227.6927.691,977,800
23 ene 202428.5028.7927.5227.8927.891,368,000
22 ene 202427.6628.2027.5628.1128.112,894,100
19 ene 202425.9227.3925.6227.3527.352,125,700
18 ene 202425.9526.2325.3525.7725.771,852,800
17 ene 202426.0826.4325.2225.8925.892,110,800
16 ene 202426.8527.1526.3826.9326.933,087,300
12 ene 202427.8728.0827.1427.3627.363,818,700
11 ene 202427.9028.0526.9427.2827.283,448,200
10 ene 202427.8128.6527.6628.2528.251,340,900
09 ene 202427.6828.0027.3227.7827.781,684,400
08 ene 202427.7428.5127.6228.2828.28946,900
05 ene 202427.2428.4827.0327.9427.941,774,800
04 ene 202427.1528.3226.9027.8127.814,062,300
03 ene 202428.0028.2926.8927.2827.284,546,200
02 ene 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
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...