Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne VICI.XNYS
33.16+0.12(+0.35%)(czas lokalny: 18.10.2024 15:59)VICI Properties Inc
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
18.10.2024 | 33.15 | 33.17 | 33.00 | 33.16 | 80 952 | 0 |
17.10.2024 | 33.21 | 33.23 | 32.93 | 33.03 | 146 345 | 0 |
16.10.2024 | 32.92 | 33.24 | 32.88 | 33.15 | 109 819 | 0 |
15.10.2024 | 32.91 | 33.20 | 32.75 | 32.81 | 241 105 | 0 |
14.10.2024 | 32.51 | 32.88 | 32.40 | 32.80 | 176 912 | 0 |
11.10.2024 | 32.25 | 32.56 | 32.22 | 32.55 | 3 381 900 | 0 |
10.10.2024 | 32.24 | 32.30 | 31.98 | 32.19 | 147 294 | 0 |
09.10.2024 | 32.33 | 32.42 | 32.15 | 32.24 | 4 125 100 | 0 |
08.10.2024 | 32.52 | 32.59 | 32.25 | 32.32 | 2 581 600 | 0 |
07.10.2024 | 32.30 | 32.47 | 32.16 | 32.42 | 2 483 600 | 0 |
04.10.2024 | 32.34 | 32.49 | 32.12 | 32.42 | 3 421 500 | 0 |
03.10.2024 | 32.72 | 32.73 | 32.40 | 32.57 | 2 352 300 | 0 |
02.10.2024 | 32.55 | 32.93 | 32.48 | 32.77 | 3 511 800 | 0 |
01.10.2024 | 33.40 | 33.45 | 32.76 | 32.77 | 5 449 200 | 0 |
30.09.2024 | 33.09 | 33.36 | 32.83 | 33.31 | 7 615 600 | 0 |
29.09.2024 | 33.09 | 33.36 | 32.83 | 33.31 | 7 616 573 | 0 |
27.09.2024 | 33.14 | 33.35 | 32.93 | 33.12 | 3 886 200 | 0 |
26.09.2024 | 33.06 | 33.14 | 32.76 | 32.89 | 2 803 400 | 0 |
25.09.2024 | 33.18 | 33.23 | 32.91 | 33.04 | 3 118 000 | 0 |
24.09.2024 | 33.18 | 33.23 | 32.91 | 33.04 | 3 117 983 | 0 |
23.09.2024 | 33.26 | 33.43 | 33.12 | 33.26 | 3 663 500 | 0 |
20.09.2024 | 32.58 | 33.08 | 32.49 | 33.07 | 11 124 300 | 0 |
19.09.2024 | 33.23 | 33.28 | 32.61 | 32.81 | 4 973 600 | 0 |
18.09.2024 | 33.30 | 33.65 | 33.02 | 33.06 | 6 176 500 | 0 |
17.09.2024 | 34.10 | 34.17 | 33.59 | 33.71 | 5 656 000 | 0 |
16.09.2024 | 34.14 | 34.29 | 33.95 | 34.04 | 8 744 000 | 0 |
13.09.2024 | 33.76 | 34.00 | 33.65 | 33.96 | 3 787 000 | 0 |
12.09.2024 | 33.85 | 33.98 | 33.42 | 33.57 | 7 102 800 | 0 |
11.09.2024 | 33.71 | 33.88 | 33.18 | 33.85 | 6 807 300 | 0 |
10.09.2024 | 33.98 | 34.17 | 33.78 | 34.06 | 4 454 800 | 0 |
09.09.2024 | 33.53 | 33.98 | 33.52 | 33.86 | 4 823 500 | 0 |
06.09.2024 | 33.71 | 33.86 | 33.27 | 33.47 | 5 246 900 | 0 |
05.09.2024 | 33.87 | 34.02 | 33.35 | 33.59 | 4 597 900 | 0 |
04.09.2024 | 33.56 | 33.83 | 33.44 | 33.62 | 4 272 200 | 0 |
03.09.2024 | 33.36 | 33.67 | 33.33 | 33.48 | 5 740 900 | 0 |
30.08.2024 | 33.20 | 33.51 | 33.07 | 33.48 | 5 545 600 | 0 |
29.08.2024 | 33.04 | 33.25 | 32.87 | 33.06 | 3 986 700 | 0 |
28.08.2024 | 33.15 | 33.20 | 32.78 | 33.11 | 4 313 100 | 0 |
27.08.2024 | 32.95 | 33.21 | 32.89 | 33.15 | 4 226 600 | 0 |
26.08.2024 | 33.07 | 33.26 | 32.97 | 33.12 | 3 483 400 | 0 |
23.08.2024 | 32.46 | 33.06 | 32.35 | 32.90 | 2 679 700 | 0 |
22.08.2024 | 32.25 | 32.34 | 32.07 | 32.33 | 5 544 000 | 0 |
21.08.2024 | 32.05 | 32.28 | 31.81 | 32.27 | 4 136 100 | 0 |
20.08.2024 | 32.08 | 32.27 | 31.94 | 31.99 | 3 240 000 | 0 |
19.08.2024 | 31.66 | 32.10 | 31.63 | 32.09 | 3 468 900 | 0 |
16.08.2024 | 31.80 | 32.00 | 31.48 | 31.59 | 3 777 100 | 0 |
15.08.2024 | 31.72 | 31.91 | 31.57 | 31.76 | 4 802 900 | 0 |
14.08.2024 | 31.41 | 31.80 | 31.37 | 31.61 | 2 526 900 | 0 |
13.08.2024 | 31.52 | 31.53 | 31.20 | 31.43 | 2 924 100 | 0 |
12.08.2024 | 31.05 | 31.35 | 30.81 | 31.32 | 3 117 900 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus