Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne VTR.US
65.55+1.20(+1.86%)(czas lokalny: 18.10.2024 16:00)Ventas Inc
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
18.10.2024 | 64.57 | 65.60 | 64.36 | 65.55 | 60 941 | 0 |
17.10.2024 | 64.64 | 65.10 | 64.27 | 64.36 | 81 801 | 0 |
16.10.2024 | 64.41 | 64.89 | 64.33 | 64.69 | 75 424 | 0 |
15.10.2024 | 64.46 | 65.04 | 64.25 | 64.30 | 159 817 | 0 |
14.10.2024 | 62.80 | 64.12 | 62.64 | 63.92 | 86 747 | 0 |
11.10.2024 | 62.07 | 63.02 | 61.99 | 62.94 | 89 369 | 0 |
10.10.2024 | 62.45 | 62.68 | 61.36 | 61.56 | 62 635 | 0 |
09.10.2024 | 62.23 | 62.79 | 61.89 | 62.70 | 68 301 | 0 |
08.10.2024 | 62.86 | 63.00 | 62.20 | 62.39 | 82 915 | 0 |
07.10.2024 | 62.04 | 63.07 | 61.93 | 62.59 | 72 617 | 0 |
04.10.2024 | 62.13 | 62.60 | 61.72 | 62.53 | 2 446 600 | 0 |
03.10.2024 | 63.09 | 63.75 | 62.55 | 62.60 | 99 091 | 0 |
02.10.2024 | 63.49 | 63.83 | 63.11 | 63.22 | 70 675 | 0 |
01.10.2024 | 64.17 | 64.17 | 63.42 | 63.91 | 111 513 | 0 |
30.09.2024 | 63.73 | 64.46 | 63.37 | 64.25 | 1 830 737 | 0 |
27.09.2024 | 64.23 | 64.39 | 63.72 | 63.84 | 3 311 900 | 0 |
26.09.2024 | 64.67 | 64.67 | 63.23 | 63.94 | 2 477 162 | 0 |
25.09.2024 | 64.14 | 64.93 | 64.14 | 64.91 | 1 114 296 | 0 |
24.09.2024 | 63.81 | 64.47 | 63.32 | 63.99 | 1 162 870 | 0 |
23.09.2024 | 62.92 | 64.22 | 62.62 | 64.22 | 1 556 491 | 0 |
20.09.2024 | 62.33 | 62.97 | 61.99 | 62.17 | 7 075 800 | 0 |
19.09.2024 | 64.16 | 64.28 | 62.03 | 62.30 | 4 153 505 | 0 |
18.09.2024 | 64.48 | 64.89 | 63.93 | 64.19 | 1 879 437 | 0 |
17.09.2024 | 64.99 | 65.05 | 64.06 | 64.12 | 2 300 761 | 0 |
16.09.2024 | 65.30 | 65.47 | 64.09 | 64.70 | 1 894 360 | 0 |
13.09.2024 | 65.34 | 65.65 | 64.76 | 65.06 | 2 031 500 | 0 |
12.09.2024 | 65.14 | 66.03 | 64.49 | 64.94 | 1 370 499 | 0 |
11.09.2024 | 64.42 | 65.44 | 64.35 | 65.35 | 1 665 866 | 0 |
10.09.2024 | 64.38 | 65.04 | 63.91 | 64.97 | 1 817 197 | 0 |
09.09.2024 | 63.13 | 64.44 | 62.87 | 64.16 | 3 153 653 | 0 |
06.09.2024 | 62.82 | 63.14 | 62.24 | 62.86 | 2 490 100 | 0 |
05.09.2024 | 62.80 | 63.46 | 62.49 | 62.82 | 1 561 174 | 0 |
04.09.2024 | 62.48 | 63.20 | 62.13 | 62.55 | 1 770 954 | 0 |
03.09.2024 | 61.63 | 62.45 | 61.63 | 62.37 | 2 355 604 | 0 |
30.08.2024 | 61.40 | 62.31 | 61.29 | 62.11 | 3 557 000 | 0 |
29.08.2024 | 60.98 | 61.31 | 60.50 | 61.12 | 2 476 300 | 0 |
28.08.2024 | 60.32 | 61.35 | 60.13 | 61.17 | 2 453 000 | 0 |
27.08.2024 | 59.44 | 60.31 | 59.22 | 60.28 | 2 618 500 | 0 |
26.08.2024 | 59.83 | 60.07 | 59.54 | 59.86 | 1 585 400 | 0 |
23.08.2024 | 59.24 | 59.86 | 59.15 | 59.58 | 1 879 700 | 0 |
22.08.2024 | 58.80 | 59.25 | 58.55 | 59.24 | 1 192 100 | 0 |
21.08.2024 | 59.05 | 59.10 | 58.46 | 58.79 | 1 202 800 | 0 |
20.08.2024 | 58.52 | 59.00 | 58.34 | 58.93 | 1 444 100 | 0 |
19.08.2024 | 58.41 | 58.83 | 58.30 | 58.41 | 1 218 000 | 0 |
16.08.2024 | 58.03 | 58.45 | 57.57 | 58.42 | 1 913 400 | 0 |
15.08.2024 | 58.33 | 58.89 | 57.60 | 58.04 | 2 136 900 | 0 |
14.08.2024 | 59.22 | 59.41 | 58.37 | 58.52 | 2 427 800 | 0 |
13.08.2024 | 59.29 | 59.82 | 59.09 | 59.28 | 2 865 600 | 0 |
12.08.2024 | 59.12 | 59.41 | 58.41 | 58.98 | 2 516 700 | 0 |
09.08.2024 | 59.29 | 59.50 | 58.47 | 59.37 | 3 422 500 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus