|
 Vornado Realty Tr - [Ticker: VNO] |     | | Última Transacción | 72,230 | Hora de Cotización | 2018-12-05 - 00:00:00 | | Variación | +1,420 (+1,020%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 72,230 | Mínimo | 72,230 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 74,590 x 600 - 74,600 x 200 | Yield | | | Cierre Anterior | 70,810 | PER | 0,00% | | Apertura | 72,230 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para VNO desde 2000-01-01 hasta 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-03-05 | 109,17 | 1.028.200 | 110,21 | 108,94 | 109,36 | 00:00:00 | | 2015-03-06 | 104,67 | 1.297.300 | 107,47 | 104,53 | 107,47 | 00:00:00 | | 2015-03-09 | 105,29 | 871.000 | 106,09 | 104,90 | 105,38 | 00:00:00 | | 2015-03-16 | 106,66 | 824.100 | 107,19 | 105,67 | 106,09 | 00:00:00 | | 2015-03-17 | 106,89 | 754.400 | 107,22 | 106,05 | 106,39 | 00:00:00 | | 2015-03-18 | 108,89 | 669.000 | 109,49 | 106,19 | 106,74 | 00:00:00 | | 2015-03-19 | 109,05 | 761.100 | 109,67 | 108,06 | 108,48 | 00:00:00 | | 2015-03-20 | 113,44 | 1.680.300 | 113,65 | 108,73 | 109,34 | 00:00:00 | | 2015-03-23 | 113,28 | 1.147.800 | 114,02 | 112,60 | 113,35 | 00:00:00 | | 2015-03-24 | 112,46 | 833.300 | 113,18 | 112,28 | 112,90 | 00:00:00 | | 2015-03-25 | 110,36 | 803.900 | 113,06 | 110,25 | 112,64 | 00:00:00 | | 2015-03-26 | 110,27 | 804.500 | 110,74 | 109,30 | 110,00 | 00:00:00 | | 2015-03-27 | 110,94 | 896.300 | 111,03 | 109,89 | 110,15 | 00:00:00 | | 2015-04-07 | 110,12 | 715.400 | 112,53 | 110,12 | 112,53 | 00:00:00 | | 2015-04-08 | 109,74 | 607.600 | 110,73 | 109,54 | 110,11 | 00:00:00 | | 2015-04-09 | 107,14 | 1.209.800 | 109,67 | 106,66 | 109,63 | 00:00:00 | | 2015-04-10 | 107,42 | 763.600 | 108,70 | 107,05 | 107,78 | 00:00:00 | | 2015-04-16 | 107,65 | 387.900 | 108,37 | 106,71 | 107,11 | 00:00:00 | | 2015-04-17 | 106,99 | 487.000 | 108,16 | 106,30 | 107,31 | 00:00:00 | | 2015-04-20 | 106,79 | 367.200 | 107,74 | 106,51 | 107,14 | 00:00:00 | | 2015-04-23 | 106,94 | 451.900 | 107,38 | 106,41 | 107,05 | 00:00:00 | | 2015-04-24 | 107,46 | 449.500 | 108,21 | 106,81 | 107,02 | 00:00:00 | | 2015-04-27 | 107,64 | 358.700 | 108,32 | 107,27 | 107,76 | 00:00:00 | | 2015-04-28 | 107,45 | 454.800 | 107,81 | 106,44 | 107,26 | 00:00:00 | | 2015-04-29 | 105,33 | 613.500 | 106,83 | 105,18 | 106,59 | 00:00:00 | | 2015-04-30 | 103,49 | 756.700 | 105,00 | 102,87 | 104,84 | 00:00:00 | | 2015-05-01 | 104,50 | 829.200 | 105,29 | 103,88 | 104,20 | 00:00:00 | | 2015-05-04 | 104,59 | 574.500 | 105,50 | 104,34 | 104,75 | 00:00:00 | | 2015-05-05 | 100,73 | 1.191.000 | 102,83 | 98,50 | 100,40 | 00:00:00 | | 2015-05-11 | 100,87 | 492.300 | 102,97 | 100,52 | 102,48 | 00:00:00 | | 2015-05-21 | 102,25 | 707.600 | 102,97 | 101,96 | 102,63 | 00:00:00 | | 2015-05-22 | 102,26 | 405.000 | 103,19 | 101,57 | 101,94 | 00:00:00 | | 2015-05-26 | 101,12 | 560.200 | 102,25 | 100,90 | 102,13 | 00:00:00 | | 2015-05-28 | 101,39 | 464.700 | 102,42 | 100,91 | 102,18 | 00:00:00 | | 2015-05-29 | 99,89 | 1.763.900 | 101,85 | 99,58 | 101,39 | 00:00:00 | | 2015-06-04 | 99,50 | 754.000 | 99,92 | 98,62 | 99,37 | 00:00:00 | | 2015-06-05 | 98,19 | 1.058.600 | 99,17 | 97,73 | 98,75 | 00:00:00 | | 2015-06-08 | 97,79 | 573.600 | 98,43 | 97,61 | 97,97 | 00:00:00 | | 2015-06-12 | 98,03 | 559.400 | 98,53 | 97,60 | 98,18 | 00:00:00 | | 2015-06-15 | 97,73 | 1.024.300 | 98,35 | 97,45 | 97,80 | 00:00:00 | | 2015-06-16 | 98,46 | 517.000 | 98,70 | 97,55 | 97,79 | 00:00:00 | | 2015-06-17 | 99,30 | 552.900 | 99,55 | 97,63 | 98,45 | 00:00:00 | | 2015-06-22 | 99,51 | 1.179.800 | 100,87 | 99,35 | 100,29 | 00:00:00 | | 2015-06-23 | 98,76 | 866.000 | 100,91 | 98,61 | 99,37 | 00:00:00 | | 2015-06-24 | 97,23 | 1.188.200 | 99,11 | 97,23 | 98,93 | 00:00:00 | | 2015-07-09 | 96,87 | 528.800 | 98,40 | 96,64 | 97,68 | 00:00:00 | | 2015-07-10 | 97,13 | 709.800 | 98,11 | 96,89 | 97,47 | 00:00:00 | | 2015-07-27 | 96,31 | 788.200 | 96,97 | 95,83 | 95,91 | 00:00:00 | | 2015-08-03 | 97,88 | 513.800 | 98,13 | 97,00 | 97,58 | 00:00:00 | | 2015-08-06 | 95,17 | 863.900 | 95,80 | 93,85 | 95,64 | 00:00:00 | | 2015-08-07 | 95,13 | 713.300 | 96,10 | 93,71 | 94,73 | 00:00:00 | | 2015-08-11 | 96,55 | 734.600 | 97,06 | 95,22 | 95,72 | 00:00:00 | | 2015-08-12 | 96,90 | 567.300 | 96,92 | 95,76 | 96,06 | 00:00:00 | | 2015-08-20 | 94,43 | 810.000 | 95,22 | 94,22 | 94,97 | 00:00:00 | | 2015-08-21 | 92,16 | 1.144.800 | 94,33 | 92,12 | 93,86 | 00:00:00 | | 2015-08-26 | 88,12 | 1.302.700 | 88,29 | 85,44 | 86,25 | 00:00:00 | | 2015-08-27 | 90,28 | 976.300 | 91,24 | 88,47 | 88,59 | 00:00:00 | | 2015-08-28 | 89,52 | 921.300 | 90,81 | 88,74 | 89,89 | 00:00:00 | | 2015-09-14 | 88,50 | 711.700 | 89,09 | 88,11 | 89,09 | 00:00:00 | | 2015-09-15 | 89,80 | 816.100 | 89,99 | 88,00 | 88,51 | 00:00:00 | | 2015-09-16 | 90,99 | 642.900 | 91,22 | 89,26 | 89,60 | 00:00:00 | | 2015-09-22 | 91,03 | 865.400 | 92,13 | 90,76 | 91,67 | 00:00:00 | | 2015-09-23 | 91,38 | 564.700 | 91,84 | 90,54 | 91,09 | 00:00:00 | | 2015-09-28 | 89,66 | 695.800 | 90,74 | 89,24 | 90,40 | 00:00:00 | | 2015-09-29 | 90,63 | 613.300 | 90,81 | 89,55 | 89,69 | 00:00:00 | | 2015-09-30 | 90,42 | 997.000 | 91,56 | 89,84 | 91,33 | 00:00:00 | | 2015-10-01 | 90,57 | 708.400 | 90,96 | 89,32 | 90,85 | 00:00:00 | | 2015-10-02 | 91,70 | 622.500 | 91,71 | 89,57 | 90,30 | 00:00:00 | | 2015-10-08 | 95,88 | 785.200 | 95,95 | 93,78 | 94,03 | 00:00:00 | | 2015-10-15 | 97,63 | 1.098.500 | 97,69 | 95,62 | 95,94 | 00:00:00 | | 2015-10-16 | 98,27 | 676.800 | 98,81 | 97,82 | 98,16 | 00:00:00 | | 2015-10-19 | 100,23 | 776.800 | 100,27 | 98,00 | 98,15 | 00:00:00 | | 2015-10-20 | 99,52 | 766.100 | 100,59 | 98,84 | 99,75 | 00:00:00 | | 2015-10-21 | 98,82 | 534.900 | 100,30 | 98,78 | 99,88 | 00:00:00 | | 2015-10-26 | 99,76 | 618.500 | 99,88 | 99,06 | 99,74 | 00:00:00 | | 2015-11-02 | 103,41 | 935.700 | 103,41 | 98,31 | 100,56 | 00:00:00 | | 2015-11-03 | 100,80 | 1.287.200 | 103,26 | 98,71 | 103,26 | 00:00:00 | | 2015-11-04 | 99,90 | 994.800 | 101,34 | 99,53 | 101,00 | 00:00:00 | | 2015-11-05 | 99,78 | 918.800 | 100,01 | 99,12 | 99,70 | 00:00:00 | | 2015-11-06 | 96,48 | 989.900 | 98,20 | 95,55 | 97,76 | 00:00:00 | | 2015-11-11 | 95,99 | 594.700 | 96,27 | 95,42 | 96,03 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
