Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne VTR.US
43.36-0.25(-0.57%)(czas lokalny: 25.04.2024 16:00)Ventas Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.04.2024 | 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 |
14.03.2024 | 43.04 | 43.33 | 42.34 | 42.59 | 2 470 023 | 0 |
13.03.2024 | 43.70 | 43.96 | 43.21 | 43.40 | 2 179 321 | 0 |
12.03.2024 | 44.32 | 44.32 | 43.32 | 43.63 | 2 160 138 | 0 |
11.03.2024 | 44.39 | 44.66 | 44.03 | 44.53 | 1 768 103 | 0 |
08.03.2024 | 43.78 | 44.52 | 43.75 | 44.42 | 2 417 545 | 0 |
07.03.2024 | 43.70 | 43.91 | 43.20 | 43.54 | 1 435 826 | 0 |
06.03.2024 | 43.41 | 43.51 | 42.97 | 43.44 | 1 646 994 | 0 |
05.03.2024 | 43.98 | 44.18 | 42.93 | 42.97 | 3 082 315 | 0 |
04.03.2024 | 43.81 | 44.47 | 43.25 | 44.10 | 2 991 831 | 0 |
01.03.2024 | 42.30 | 44.10 | 42.24 | 44.00 | 2 792 822 | 0 |
29.02.2024 | 42.85 | 43.00 | 41.98 | 42.29 | 5 389 620 | 0 |
28.02.2024 | 42.43 | 43.02 | 42.13 | 42.48 | 2 910 692 | 0 |
27.02.2024 | 43.24 | 43.24 | 42.53 | 42.64 | 2 007 032 | 0 |
26.02.2024 | 43.71 | 44.09 | 42.95 | 42.97 | 1 791 323 | 0 |
23.02.2024 | 44.10 | 44.54 | 43.80 | 44.16 | 1 839 596 | 0 |
22.02.2024 | 44.11 | 44.28 | 43.60 | 44.09 | 1 676 068 | 0 |
21.02.2024 | 43.05 | 44.17 | 42.78 | 44.08 | 2 496 680 | 0 |
20.02.2024 | 43.50 | 44.05 | 42.69 | 43.04 | 3 189 679 | 0 |
16.02.2024 | 43.73 | 43.76 | 43.76 | 43.76 | 2 899 664 | 0 |
15.02.2024 | 43.30 | 44.50 | 43.03 | 44.21 | 5 714 747 | 0 |
14.02.2024 | 44.68 | 46.15 | 44.68 | 45.61 | 5 874 166 | 0 |
13.02.2024 | 44.22 | 44.48 | 43.60 | 44.47 | 2 452 800 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus