Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne VTR.US
47.18-0.32(-0.67%)(czas lokalny: 28.05.2024 16:00)Ventas Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.05.2024 | 47.60 | 47.50 | 47.50 | 47.50 | 1 056 420 | 0 |
23.05.2024 | 48.59 | 48.60 | 47.17 | 47.19 | 1 658 027 | 0 |
22.05.2024 | 48.24 | 48.67 | 48.21 | 48.47 | 1 527 674 | 0 |
21.05.2024 | 48.59 | 48.98 | 48.23 | 48.37 | 1 309 145 | 0 |
20.05.2024 | 48.69 | 49.02 | 48.54 | 48.73 | 1 313 516 | 0 |
17.05.2024 | 48.88 | 49.10 | 48.51 | 48.91 | 1 340 662 | 0 |
16.05.2024 | 49.00 | 49.00 | 48.42 | 48.71 | 3 752 297 | 0 |
15.05.2024 | 48.82 | 48.89 | 48.15 | 48.71 | 2 959 191 | 0 |
14.05.2024 | 47.98 | 48.16 | 47.50 | 47.96 | 1 585 261 | 0 |
13.05.2024 | 47.73 | 47.80 | 47.24 | 47.61 | 1 151 597 | 0 |
10.05.2024 | 47.67 | 47.89 | 47.38 | 47.56 | 1 134 872 | 0 |
09.05.2024 | 47.70 | 47.70 | 47.15 | 47.55 | 1 887 881 | 0 |
08.05.2024 | 47.11 | 47.66 | 46.82 | 47.44 | 2 626 709 | 0 |
07.05.2024 | 47.38 | 47.48 | 46.98 | 47.13 | 1 725 136 | 0 |
06.05.2024 | 47.09 | 47.13 | 46.53 | 47.05 | 2 317 335 | 0 |
03.05.2024 | 46.73 | 46.98 | 45.95 | 46.79 | 3 110 986 | 0 |
02.05.2024 | 45.53 | 46.92 | 44.40 | 46.22 | 3 777 590 | 0 |
01.05.2024 | 44.04 | 44.71 | 43.64 | 43.81 | 2 778 126 | 0 |
30.04.2024 | 44.43 | 45.18 | 44.13 | 44.28 | 2 740 737 | 0 |
29.04.2024 | 44.36 | 44.76 | 44.14 | 44.67 | 1 919 580 | 0 |
26.04.2024 | 43.34 | 44.25 | 43.34 | 44.00 | 1 898 815 | 0 |
25.04.2024 | 43.48 | 43.58 | 43.12 | 43.36 | 1 161 258 | 0 |
24.04.2024 | 43.09 | 43.78 | 42.88 | 43.61 | 1 487 741 | 0 |
23.04.2024 | 43.22 | 43.68 | 43.08 | 43.56 | 2 599 568 | 0 |
22.04.2024 | 43.19 | 43.25 | 42.66 | 43.13 | 1 432 013 | 0 |
19.04.2024 | 42.83 | 43.37 | 42.72 | 43.13 | 1 688 836 | 0 |
18.04.2024 | 42.34 | 42.84 | 42.05 | 42.64 | 1 857 120 | 0 |
17.04.2024 | 41.74 | 42.83 | 41.70 | 42.23 | 1 642 177 | 0 |
16.04.2024 | 42.02 | 42.16 | 41.45 | 41.68 | 1 577 673 | 0 |
15.04.2024 | 43.17 | 43.21 | 41.90 | 42.24 | 1 334 589 | 0 |
12.04.2024 | 43.04 | 43.08 | 42.59 | 42.83 | 1 834 065 | 0 |
11.04.2024 | 42.76 | 43.51 | 42.47 | 43.17 | 2 246 660 | 0 |
10.04.2024 | 42.81 | 42.99 | 41.88 | 42.40 | 1 727 713 | 0 |
09.04.2024 | 43.58 | 44.03 | 43.30 | 44.01 | 1 992 179 | 0 |
08.04.2024 | 43.18 | 43.58 | 42.85 | 43.49 | 1 764 171 | 0 |
05.04.2024 | 42.49 | 43.13 | 42.43 | 43.09 | 1 745 040 | 0 |
04.04.2024 | 43.56 | 43.67 | 42.48 | 42.66 | 3 646 534 | 0 |
03.04.2024 | 42.70 | 43.44 | 42.60 | 43.19 | 2 095 886 | 0 |
02.04.2024 | 42.62 | 43.22 | 42.47 | 42.75 | 3 004 436 | 0 |
01.04.2024 | 43.70 | 43.70 | 42.84 | 42.86 | 2 341 312 | 0 |
28.03.2024 | 43.46 | 43.54 | 43.54 | 43.54 | 3 012 275 | 0 |
27.03.2024 | 42.74 | 43.65 | 42.52 | 43.63 | 2 672 638 | 0 |
26.03.2024 | 42.79 | 42.91 | 42.35 | 42.35 | 1 514 175 | 0 |
25.03.2024 | 43.68 | 43.68 | 42.64 | 42.65 | 1 711 543 | 0 |
22.03.2024 | 44.00 | 44.10 | 43.11 | 43.36 | 3 633 736 | 0 |
21.03.2024 | 43.86 | 43.98 | 43.25 | 43.91 | 3 261 622 | 0 |
20.03.2024 | 43.06 | 43.68 | 42.80 | 43.67 | 2 193 053 | 0 |
19.03.2024 | 42.72 | 43.44 | 42.39 | 43.38 | 2 411 031 | 0 |
18.03.2024 | 43.04 | 43.16 | 42.40 | 42.77 | 2 984 974 | 0 |
15.03.2024 | 41.92 | 42.67 | 42.12 | 42.48 | 4 448 542 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus