U.S. markets closed

Ventas, Inc. (VTR)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
50.10+0.06 (+0.12%)
Al cierre: 04:00PM EDT
50.10 0.00 (0.00%)
Fuera de horario: 05:31PM EDT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202449.9050.3049.7350.1050.101,857,700
13 jun 202449.6850.3649.3550.0450.041,692,400
12 jun 202450.5050.6849.3349.5249.522,082,800
11 jun 202449.5149.8749.3749.5949.592,054,700
10 jun 202449.6250.3449.2649.9049.901,536,700
07 jun 202449.3049.8749.0649.7149.711,489,600
06 jun 202449.5549.9849.4849.8449.841,808,600
05 jun 202449.9350.1449.5949.7749.772,122,500
04 jun 202449.8550.3549.7450.0050.002,295,900
03 jun 202450.1650.4949.7450.0350.033,321,800
31 may 202449.4350.4149.0450.2650.264,466,700
30 may 202447.8749.0647.5849.0049.004,201,800
29 may 202446.7247.6846.6647.4147.412,974,500
28 may 202447.8848.0647.0847.1847.181,299,800
24 may 202447.6047.9747.2947.5047.501,056,400
23 may 202448.5948.6047.1747.1947.191,658,000
22 may 202448.2448.6748.2148.4748.471,527,700
21 may 202448.5948.9848.2348.3748.371,309,300
20 may 202448.6949.0248.5448.7348.731,313,500
17 may 202448.8849.1048.5148.9148.911,368,800
16 may 202449.0049.0048.4248.7148.713,767,200
15 may 202448.4748.8948.1548.7148.712,959,200
14 may 202447.9848.1647.5047.9647.961,647,400
13 may 202447.7347.8047.2547.6147.611,151,600
10 may 202447.6747.8947.3847.5647.561,149,000
09 may 202447.7047.7047.1547.5547.551,930,800
08 may 202447.1147.6646.8247.4447.442,637,400
07 may 202447.2547.4846.9947.1347.131,726,500
06 may 202447.0947.1346.5347.0547.052,381,300
03 may 202446.7346.9845.9546.7946.793,167,600
02 may 202446.0046.9244.4046.2246.223,859,300
01 may 202444.0444.7143.6443.8143.812,949,700
30 abr 202444.4345.1744.1344.2844.282,740,800
29 abr 202444.3644.7644.2144.6744.671,919,600
26 abr 202443.3444.2543.3444.0044.001,899,100
25 abr 202443.4843.5843.1143.3643.361,162,300
24 abr 202443.0943.7842.8843.6143.611,490,800
23 abr 202443.2243.6843.0843.5643.562,605,800
22 abr 202443.1943.2542.6643.1343.131,434,300
19 abr 202442.8343.3742.7243.1343.131,690,500
18 abr 202442.3442.8442.0542.6442.641,860,700
17 abr 202441.7442.8341.7042.2342.231,645,600
16 abr 202442.0242.1641.4541.6841.681,577,700
15 abr 202443.1743.2141.9042.2442.241,335,300
12 abr 202443.0443.0842.5942.8342.831,880,800
11 abr 202442.6843.5142.4743.1743.172,355,700
10 abr 202442.8143.0041.8842.4042.401,727,700
09 abr 202443.5844.0343.3044.0144.012,216,400
08 abr 202443.1843.5842.8543.4943.492,116,900
05 abr 202442.4943.1342.4343.0943.091,745,000
04 abr 202443.5643.6742.4842.6642.663,704,500
03 abr 202442.7043.4442.6043.1943.192,291,900
02 abr 202442.6243.2242.4742.7542.753,064,800
01 abr 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 ene 202447.4047.4446.3846.3945.912,715,400
30 ene 202448.0948.0946.9747.0046.522,105,300
29 ene 202447.3548.1347.1548.0947.591,762,900
26 ene 202447.6347.8647.3047.4046.911,488,500
25 ene 202448.2448.4947.1047.4446.951,599,000
*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...