Vornado Realty Trust (VO7.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:08AM CEST. Mercado abierto.
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 3,918 |
| 03 jul 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
| 02 jul 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
| 01 jul 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 28 jun 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
| 27 jun 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
| 26 jun 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| 25 jun 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 24 jun 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 21 jun 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
| 20 jun 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 19 jun 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 18 jun 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| 17 jun 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| 14 jun 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| 13 jun 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 12 jun 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 11 jun 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 10 jun 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
| 07 jun 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| 06 jun 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 05 jun 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| 04 jun 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 03 jun 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 31 may 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
| 30 may 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 29 may 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| 28 may 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 27 may 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 24 may 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
| 23 may 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 22 may 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 21 may 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 20 may 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| 17 may 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| 16 may 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 15 may 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
| 14 may 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| 13 may 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
| 10 may 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| 09 may 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 08 may 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 07 may 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 06 may 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 03 may 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 02 may 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 30 abr 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 29 abr 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 26 abr 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| 25 abr 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 24 abr 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| 23 abr 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 22 abr 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 19 abr 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
| 18 abr 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| 17 abr 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 16 abr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 15 abr 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 12 abr 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
| 11 abr 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 10 abr 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 09 abr 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
| 08 abr 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 05 abr 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 04 abr 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 03 abr 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 02 abr 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| 28 mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 27 mar 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 26 mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 25 mar 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 22 mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 21 mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 20 mar 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 19 mar 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 18 mar 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 15 mar 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 14 mar 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 13 mar 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 12 mar 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 11 mar 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 08 mar 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 07 mar 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 06 mar 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 05 mar 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 04 mar 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 01 mar 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 29 feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 28 feb 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 27 feb 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 26 feb 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 23 feb 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 22 feb 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 21 feb 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 20 feb 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 19 feb 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 16 feb 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 15 feb 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 14 feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 13 feb 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.