U.S. markets open in 1 hour 1 minute

Ventas, Inc. (VTR)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
43.63+1.28 (+3.02%)
Al cierre: 04:00PM EDT
43.18 0.00 (0.00%)
Antes de la apertura del mercado: 08:12AM EDT
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 mar 202442.7443.6542.5243.6343.632,673,100
26 mar 202442.7942.9142.3542.3542.351,514,200
25 mar 202443.6843.6842.6442.6542.651,711,700
22 mar 202444.0044.1043.1143.3643.363,677,600
21 mar 202443.8643.9943.2543.9143.913,573,500
20 mar 202443.0643.6842.8043.6743.672,193,300
19 mar 202442.7243.4442.3943.3843.382,434,100
18 mar 202443.0443.1642.4042.7742.773,016,100
15 mar 202441.9242.6741.9242.4842.484,504,100
14 mar 202443.0443.3342.3442.5942.592,470,000
13 mar 202443.7043.9643.2143.4043.402,196,700
12 mar 202444.3244.3243.3243.6343.632,160,100
11 mar 202444.3944.6544.0444.5344.531,768,100
08 mar 202443.7844.5243.7544.4244.422,417,500
07 mar 202443.7043.9143.2043.5443.541,655,900
06 mar 202443.4143.5142.9743.4443.441,756,100
05 mar 202443.9844.1842.9342.9742.973,226,000
04 mar 202443.8144.4743.2544.1044.103,212,000
01 mar 202442.3044.1042.2444.0044.002,969,100
29 feb 202442.8543.0041.9842.2942.295,408,300
28 feb 202442.4343.0242.1342.4842.483,048,400
27 feb 202443.2443.2442.5442.6442.642,008,600
26 feb 202443.7144.0942.9542.9742.972,085,000
23 feb 202444.1044.5443.8044.1644.161,892,400
22 feb 202444.1144.2943.6044.0944.091,676,100
21 feb 202443.0544.1742.7844.0844.082,499,900
20 feb 202443.5044.0542.6943.0443.043,189,900
16 feb 202443.7344.4543.5143.7643.762,899,700
15 feb 202443.3044.5043.0344.2144.215,721,700
14 feb 202444.6846.1544.6845.6145.616,006,800
13 feb 202444.2244.4843.6044.4744.472,580,400
12 feb 202445.5945.8045.1545.2845.281,865,500
09 feb 202445.3645.6844.9945.5345.531,706,100
08 feb 202444.9345.8544.9345.5245.521,921,200
07 feb 202445.2645.5044.7045.0945.093,256,400
06 feb 202444.6645.5644.6545.1045.102,257,000
05 feb 202445.6745.6744.7344.7944.792,117,200
02 feb 202446.4946.7345.5846.3646.361,827,900
01 feb 202446.2447.2346.0447.2347.232,326,300
31 ene 202447.4047.4446.3846.3946.392,715,400
30 ene 202448.0948.0946.9747.0047.002,105,300
29 ene 202447.3548.1347.1548.0948.091,762,900
26 ene 202447.6347.8647.3047.4047.401,488,500
25 ene 202448.2448.4947.1047.4447.441,599,000
24 ene 202448.3248.3247.2147.5547.551,865,500
23 ene 202448.5548.9147.4347.6847.681,070,900
22 ene 202448.3148.7748.0748.4448.441,915,400
19 ene 202447.9048.2747.2548.0548.051,509,300
18 ene 202447.9548.5147.4947.6047.601,663,600
17 ene 202448.7549.4347.0848.0248.022,492,700
16 ene 202449.4450.0049.2649.3549.352,333,800
12 ene 202448.4249.1548.1049.1149.111,681,700
11 ene 202448.9749.2947.7347.9247.922,421,400
10 ene 202448.2648.9247.7948.6548.652,446,800
09 ene 202448.6848.6847.9048.2348.232,065,100
08 ene 202448.4348.9048.3748.7148.712,904,600
05 ene 202448.9749.6648.3748.6848.682,681,500
04 ene 202449.6550.0349.1349.2649.262,490,100
03 ene 202450.1350.2349.5649.6549.651,585,500
02 ene 202449.9450.6149.4050.5750.571,931,300
29 dic 202350.1050.4349.8349.8449.841,748,300
29 dic 20230.45 Dividendo
28 dic 202350.5950.9950.3250.9550.501,295,200
27 dic 202350.5850.8250.3750.7550.302,103,200
26 dic 202349.9650.6049.9050.4850.031,321,400
22 dic 202349.5050.2149.5049.9049.461,728,100
21 dic 202348.9049.5548.5049.4048.962,450,400
20 dic 202349.6950.1048.3748.4147.982,608,800
19 dic 202349.4350.0849.3549.7749.332,842,400
18 dic 202349.6949.8248.9149.2148.782,294,300
15 dic 202350.5250.6649.0449.3548.914,394,400
14 dic 202349.4850.7449.4550.5350.083,960,800
13 dic 202346.7648.4546.3548.4047.973,187,100
12 dic 202346.8046.8746.4046.7346.321,328,600
11 dic 202346.5346.9646.1846.9246.511,989,200
08 dic 202346.0246.8646.0246.7246.311,954,700
07 dic 202346.1746.4145.9046.2245.811,341,200
06 dic 202347.3347.4145.8846.0645.651,801,200
05 dic 202347.1047.1046.6346.9446.532,265,400
04 dic 202346.4947.2446.3947.1846.762,710,900
01 dic 202345.9147.1445.8746.7646.352,108,300
30 nov 202345.4345.9345.0245.8445.443,293,600
29 nov 202345.9446.1345.3645.4145.011,573,000
28 nov 202345.0545.7644.8345.5545.151,368,300
27 nov 202345.0445.5544.6745.2944.891,166,400
24 nov 202344.5445.3744.2845.1144.71722,800
22 nov 202344.9945.0044.4744.7044.311,200,000
21 nov 202344.7944.8944.4944.5244.131,206,300
20 nov 202344.6045.0144.2344.9644.561,616,500
17 nov 202345.1045.1644.1444.5444.152,145,500
16 nov 202344.5745.0744.3344.6544.261,947,200
15 nov 202344.5044.8544.3344.4644.071,709,400
14 nov 202344.1745.2843.8744.5144.122,293,000
13 nov 202342.2542.7941.9542.7442.361,499,000
10 nov 202342.5942.6641.9342.5642.181,795,300
09 nov 202344.0844.1741.9442.0841.713,147,900
08 nov 202343.8444.2143.7744.0243.631,445,200
07 nov 202344.4344.4343.4643.7843.392,598,600
06 nov 202343.7944.3043.4544.2843.892,352,100
03 nov 202344.7245.6043.0444.0843.692,687,800
*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...