Ventas, Inc. (VTR)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

42.13

+0.38

(+0.91%)

Al cierre: 04:01PM EDT

42.13

0.00

(0.00%)

Fuera de horario:

06:06PM EDT

Periodo de tiempo:

01 oct 2022 - 01 oct 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
29 sept 2023	42.59	42.81	41.71	42.13	42.13	2,339,700
29 sept 2023	0.45 Dividendo
28 sept 2023	41.80	42.51	41.66	42.20	41.75	2,017,500
27 sept 2023	41.93	42.52	41.31	41.41	40.97	1,766,100
26 sept 2023	42.05	42.31	41.47	41.70	41.26	1,430,100
25 sept 2023	42.42	42.66	42.11	42.45	42.00	1,501,600
22 sept 2023	42.94	43.37	42.56	42.56	42.11	1,861,000
21 sept 2023	43.67	43.91	42.90	42.92	42.46	1,817,300
20 sept 2023	43.45	44.42	43.32	43.98	43.51	1,775,000
19 sept 2023	43.69	43.86	43.32	43.45	42.99	1,457,000
18 sept 2023	44.65	44.70	43.63	43.69	43.22	1,522,500
15 sept 2023	44.04	44.65	43.87	44.62	44.14	4,038,100
14 sept 2023	43.40	44.51	43.19	44.37	43.90	2,713,200
13 sept 2023	43.53	43.67	42.79	42.83	42.37	2,731,500
12 sept 2023	42.97	43.52	42.59	43.29	42.83	2,435,000
11 sept 2023	42.43	43.15	42.36	43.02	42.56	2,295,600
08 sept 2023	42.60	42.74	42.09	42.38	41.93	2,179,200
07 sept 2023	42.62	43.00	42.36	42.59	42.14	1,597,000
06 sept 2023	42.22	42.68	41.84	42.64	42.19	1,771,100
05 sept 2023	43.02	43.30	42.08	42.25	41.80	2,098,200
01 sept 2023	43.91	44.05	42.85	43.08	42.62	2,281,300
31 ago 2023	43.88	44.15	43.64	43.68	43.21	2,804,300
30 ago 2023	43.55	43.94	43.34	43.92	43.45	2,201,200
29 ago 2023	43.43	43.66	43.08	43.55	43.09	2,693,900
28 ago 2023	43.17	43.61	43.16	43.38	42.92	1,395,300
25 ago 2023	43.50	43.50	42.84	43.06	42.60	1,982,100
24 ago 2023	43.32	44.16	43.20	43.30	42.84	2,144,800
23 ago 2023	42.16	43.38	42.02	43.28	42.82	2,937,100
22 ago 2023	41.85	42.08	41.56	41.94	41.49	2,272,500
21 ago 2023	41.85	42.06	41.31	41.64	41.20	1,994,300
18 ago 2023	41.62	42.11	41.55	41.96	41.51	2,829,500
17 ago 2023	41.81	42.40	41.58	42.00	41.55	2,273,300
16 ago 2023	42.00	42.34	41.41	41.60	41.16	3,775,500
15 ago 2023	42.38	42.62	42.03	42.08	41.63	2,025,000
14 ago 2023	42.65	42.83	42.22	42.80	42.34	2,544,300
11 ago 2023	42.85	43.12	42.64	42.81	42.35	3,272,700
10 ago 2023	44.70	44.86	43.37	43.56	43.10	2,961,400
09 ago 2023	45.06	45.18	44.41	44.51	44.04	3,048,300
08 ago 2023	44.96	45.83	44.80	45.49	45.00	2,964,700
07 ago 2023	44.98	46.01	44.96	45.59	45.10	2,632,200
04 ago 2023	47.00	47.00	44.78	44.93	44.45	5,093,700
03 ago 2023	48.22	48.25	47.32	48.22	47.71	1,858,900
02 ago 2023	48.46	48.62	47.96	48.48	47.96	1,368,400
01 ago 2023	48.47	48.89	48.28	48.57	48.05	2,041,000
31 jul 2023	48.35	48.87	48.00	48.52	48.00	1,443,900
28 jul 2023	48.34	48.54	47.84	48.13	47.62	1,170,400
27 jul 2023	49.02	49.46	47.86	48.00	47.49	1,234,800
26 jul 2023	49.12	49.60	48.65	48.87	48.35	1,242,600
25 jul 2023	49.69	49.93	49.26	49.29	48.76	1,555,000
24 jul 2023	49.50	49.86	49.20	49.68	49.15	1,276,600
21 jul 2023	49.79	50.05	49.53	49.53	49.00	1,583,500
20 jul 2023	48.29	49.71	47.88	49.69	49.16	2,192,300
19 jul 2023	48.18	48.31	47.64	48.21	47.70	1,322,200
18 jul 2023	47.95	48.09	47.09	47.60	47.09	1,262,000
17 jul 2023	48.02	48.49	47.69	47.91	47.40	1,535,800
14 jul 2023	48.24	48.39	47.89	48.07	47.56	1,362,600
13 jul 2023	48.26	48.56	48.00	48.52	48.00	1,853,400
12 jul 2023	49.48	49.50	48.28	48.31	47.79	2,233,800
11 jul 2023	48.23	48.80	47.99	48.79	48.27	1,132,700
10 jul 2023	47.74	48.06	47.41	47.97	47.46	1,729,600
07 jul 2023	47.80	48.40	47.73	47.90	47.39	1,746,800
06 jul 2023	48.10	48.32	47.25	48.18	47.67	3,433,100
05 jul 2023	48.03	49.23	47.61	48.78	48.26	3,254,600
03 jul 2023	47.16	48.44	47.04	48.26	47.75	1,308,000
30 jun 2023	47.68	47.68	46.79	47.27	46.77	3,241,800
30 jun 2023	0.45 Dividendo
29 jun 2023	46.27	47.63	46.18	47.62	46.67	2,412,200
28 jun 2023	46.72	46.78	46.21	46.58	45.65	1,778,600
27 jun 2023	46.19	47.18	45.77	46.96	46.02	3,018,200
26 jun 2023	44.74	45.90	44.52	45.87	44.95	1,981,300
23 jun 2023	44.90	45.26	44.34	44.47	43.58	3,584,400
22 jun 2023	45.10	45.22	44.01	44.49	43.60	1,843,500
21 jun 2023	45.16	45.16	44.56	44.96	44.06	2,168,600
20 jun 2023	45.82	46.08	45.08	45.42	44.51	1,597,000
16 jun 2023	46.32	47.00	45.97	46.08	45.16	3,006,300
15 jun 2023	46.32	46.32	45.59	46.13	45.21	2,378,100
14 jun 2023	46.14	46.75	45.95	46.32	45.39	2,378,000
13 jun 2023	45.87	46.49	45.74	45.91	44.99	1,594,700
12 jun 2023	46.00	46.48	45.43	46.07	45.15	2,743,100
09 jun 2023	44.49	45.77	44.34	45.72	44.81	5,630,000
08 jun 2023	45.07	45.88	44.47	44.74	43.84	5,539,500
07 jun 2023	45.73	46.51	45.18	46.39	45.46	1,674,000
06 jun 2023	45.04	45.54	44.89	45.33	44.42	1,554,900
05 jun 2023	45.23	45.25	44.54	44.66	43.77	1,235,800
02 jun 2023	44.44	45.45	44.24	45.29	44.38	2,130,400
01 jun 2023	43.23	43.95	42.76	43.53	42.66	2,563,200
31 may 2023	43.36	43.58	42.80	43.14	42.28	13,172,200
30 may 2023	43.00	43.55	42.74	43.15	42.29	1,834,700
26 may 2023	42.95	42.96	41.95	42.88	42.02	1,513,300
25 may 2023	42.76	43.17	42.11	42.81	41.95	2,226,000
24 may 2023	44.39	44.64	42.76	42.86	42.00	1,662,600
23 may 2023	44.39	45.11	44.25	44.50	43.61	1,846,400
22 may 2023	44.72	44.84	44.15	44.41	43.52	1,789,500
19 may 2023	45.43	45.46	44.30	44.77	43.87	1,399,300
18 may 2023	45.48	45.84	44.85	45.05	44.15	1,621,100
17 may 2023	45.70	45.90	45.25	45.84	44.92	1,594,700
16 may 2023	47.18	47.19	45.60	45.63	44.72	1,259,200
15 may 2023	46.74	47.33	46.48	47.18	46.24	1,535,200
12 may 2023	46.71	46.78	46.27	46.49	45.56	1,288,600
11 may 2023	46.79	47.04	46.27	46.70	45.77	2,513,500
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...

S&P 5004,288.05-11.65(-0.27%)

Dow Jones33,507.50-158.84(-0.47%)

Nasdaq13,219.32+18.05(+0.14%)

Russell 20001,785.10-9.21(-0.51%)

Petróleo90.77-0.94(-1.02%)

Oro1,864.60-14.00(-0.75%)

Ventas, Inc. (VTR)

S&P 500
4,288.05
-11.65(-0.27%)

Dow Jones
33,507.50
-158.84(-0.47%)

Nasdaq
13,219.32
+18.05(+0.14%)

Russell 2000
1,785.10
-9.21(-0.51%)

Petróleo
90.77
-0.94(-1.02%)

Oro
1,864.60
-14.00(-0.75%)