|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-07-11 | 112,12 | 1.188.800 | 112,90 | 111,18 | 112,75 | 00:00:00 | | 2007-07-12 | 112,75 | 1.505.400 | 112,92 | 111,63 | 112,05 | 00:00:00 | | 2007-07-13 | 114,05 | 956.400 | 114,38 | 112,79 | 113,34 | 00:00:00 | | 2007-07-16 | 113,74 | 1.106.400 | 115,32 | 113,67 | 114,30 | 00:00:00 | | 2007-07-17 | 113,76 | 1.096.000 | 114,80 | 113,63 | 114,43 | 00:00:00 | | 2007-07-18 | 114,06 | 1.594.600 | 114,23 | 112,19 | 113,40 | 00:00:00 | | 2007-07-19 | 114,20 | 792.500 | 115,11 | 113,49 | 114,55 | 00:00:00 | | 2007-07-20 | 112,33 | 1.492.600 | 113,77 | 110,94 | 113,50 | 00:00:00 | | 2007-07-23 | 110,26 | 1.063.900 | 113,16 | 110,26 | 113,00 | 00:00:00 | | 2007-07-24 | 108,33 | 1.381.300 | 110,96 | 107,61 | 109,92 | 00:00:00 | | 2007-07-25 | 108,63 | 1.406.100 | 110,20 | 107,00 | 110,00 | 00:00:00 | | 2007-07-26 | 105,70 | 2.339.000 | 110,01 | 103,57 | 110,01 | 00:00:00 | | 2007-07-27 | 102,68 | 2.047.300 | 108,85 | 102,64 | 102,64 | 00:00:00 | | 2007-07-30 | 103,59 | 1.586.700 | 104,13 | 101,68 | 102,70 | 00:00:00 | | 2007-07-31 | 107,03 | 2.516.600 | 110,00 | 106,01 | 107,00 | 00:00:00 | | 2007-08-01 | 107,96 | 1.982.900 | 108,57 | 104,65 | 106,90 | 00:00:00 | | 2007-08-02 | 109,23 | 2.095.300 | 110,14 | 107,47 | 108,03 | 00:00:00 | | 2007-08-03 | 105,15 | 1.792.800 | 109,80 | 103,25 | 109,70 | 00:00:00 | | 2007-08-06 | 107,48 | 1.435.400 | 108,19 | 102,50 | 108,19 | 00:00:00 | | 2007-08-07 | 106,97 | 1.467.100 | 109,00 | 105,00 | 105,50 | 00:00:00 | | 2007-08-08 | 111,26 | 2.228.000 | 113,05 | 103,48 | 103,48 | 00:00:00 | | 2007-08-09 | 110,35 | 1.945.000 | 112,62 | 83,59 | 104,81 | 00:00:00 | | 2007-08-10 | 104,30 | 2.437.200 | 109,35 | 104,00 | 108,28 | 00:00:00 | | 2007-08-13 | 103,37 | 1.534.500 | 105,98 | 103,00 | 105,00 | 00:00:00 | | 2007-08-14 | 98,51 | 2.057.500 | 104,33 | 98,50 | 103,37 | 00:00:00 | | 2007-08-15 | 97,73 | 2.206.800 | 101,20 | 97,22 | 97,90 | 00:00:00 | | 2007-08-16 | 99,45 | 4.721.100 | 99,95 | 92,74 | 97,08 | 00:00:00 | | 2007-08-17 | 100,10 | 3.012.600 | 105,28 | 96,50 | 102,50 | 00:00:00 | | 2007-08-20 | 103,66 | 1.935.200 | 104,04 | 99,39 | 100,30 | 00:00:00 | | 2007-08-21 | 107,27 | 1.791.700 | 107,27 | 102,71 | 103,66 | 00:00:00 | | 2007-08-22 | 107,56 | 1.252.100 | 108,34 | 106,53 | 108,10 | 00:00:00 | | 2007-08-23 | 106,65 | 1.099.800 | 109,30 | 105,52 | 108,84 | 00:00:00 | | 2007-08-24 | 106,49 | 783.500 | 106,74 | 105,15 | 106,02 | 00:00:00 | | 2007-08-27 | 104,50 | 837.700 | 106,50 | 104,00 | 106,50 | 00:00:00 | | 2007-08-28 | 100,56 | 1.578.400 | 104,99 | 100,50 | 104,60 | 00:00:00 | | 2007-08-29 | 103,65 | 1.225.400 | 103,65 | 101,00 | 101,50 | 00:00:00 | | 2007-08-30 | 104,68 | 818.400 | 105,11 | 102,60 | 102,60 | 00:00:00 | | 2007-08-31 | 106,59 | 1.470.000 | 107,99 | 104,29 | 105,55 | 00:00:00 | | 2007-09-04 | 108,03 | 964.400 | 109,20 | 105,80 | 106,38 | 00:00:00 | | 2007-09-05 | 105,15 | 1.052.200 | 107,27 | 104,76 | 107,03 | 00:00:00 | | 2007-09-06 | 106,32 | 629.300 | 106,72 | 104,10 | 105,32 | 00:00:00 | | 2007-09-07 | 104,49 | 919.700 | 105,61 | 103,58 | 104,80 | 00:00:00 | | 2007-09-10 | 103,28 | 1.259.000 | 105,25 | 101,62 | 104,97 | 00:00:00 | | 2007-09-11 | 103,92 | 987.300 | 104,99 | 103,18 | 104,10 | 00:00:00 | | 2007-09-12 | 103,50 | 877.400 | 104,42 | 102,65 | 102,65 | 00:00:00 | | 2007-09-13 | 104,87 | 938.400 | 105,83 | 103,90 | 104,00 | 00:00:00 | | 2007-09-14 | 105,18 | 872.600 | 105,21 | 103,31 | 104,30 | 00:00:00 | | 2007-09-17 | 103,64 | 508.100 | 105,16 | 103,09 | 104,75 | 00:00:00 | | 2007-09-18 | 107,21 | 1.340.700 | 107,21 | 103,32 | 104,25 | 00:00:00 | | 2007-09-19 | 109,24 | 1.559.000 | 110,24 | 107,24 | 107,24 | 00:00:00 | | 2007-09-20 | 107,03 | 776.400 | 109,45 | 107,03 | 109,23 | 00:00:00 | | 2007-09-21 | 106,54 | 1.491.600 | 109,36 | 106,50 | 108,65 | 00:00:00 | | 2007-09-24 | 108,70 | 897.500 | 108,99 | 106,52 | 106,52 | 00:00:00 | | 2007-09-25 | 106,45 | 840.700 | 108,36 | 105,61 | 108,30 | 00:00:00 | | 2007-09-26 | 108,18 | 1.119.200 | 108,91 | 106,69 | 107,20 | 00:00:00 | | 2007-09-27 | 109,69 | 834.600 | 109,69 | 108,17 | 108,52 | 00:00:00 | | 2007-09-28 | 109,35 | 1.074.700 | 110,50 | 108,58 | 109,54 | 00:00:00 | | 2007-10-01 | 112,59 | 1.530.300 | 112,89 | 109,10 | 110,83 | 00:00:00 | | 2007-10-02 | 114,13 | 1.411.700 | 114,13 | 112,42 | 112,80 | 00:00:00 | | 2007-10-03 | 113,95 | 874.800 | 114,68 | 112,80 | 113,55 | 00:00:00 | | 2007-10-04 | 114,40 | 894.100 | 114,40 | 112,09 | 114,10 | 00:00:00 | | 2007-10-05 | 115,93 | 1.318.700 | 116,36 | 113,80 | 114,76 | 00:00:00 | | 2007-10-08 | 115,36 | 826.800 | 116,76 | 114,40 | 115,30 | 00:00:00 | | 2007-10-09 | 117,19 | 1.270.700 | 117,25 | 114,70 | 115,80 | 00:00:00 | | 2007-10-10 | 115,24 | 1.083.000 | 116,79 | 114,32 | 116,76 | 00:00:00 | | 2007-10-11 | 116,11 | 1.212.100 | 117,42 | 115,16 | 116,00 | 00:00:00 | | 2007-10-12 | 113,52 | 1.440.900 | 115,85 | 113,07 | 115,25 | 00:00:00 | | 2007-10-15 | 110,75 | 983.000 | 113,99 | 110,31 | 113,54 | 00:00:00 | | 2007-10-16 | 108,93 | 891.300 | 110,97 | 108,89 | 110,76 | 00:00:00 | | 2007-10-17 | 110,67 | 1.256.600 | 110,67 | 107,86 | 110,45 | 00:00:00 | | 2007-10-18 | 111,08 | 874.100 | 112,09 | 107,85 | 109,68 | 00:00:00 | | 2007-10-19 | 107,17 | 1.161.700 | 110,48 | 106,71 | 110,40 | 00:00:00 | | 2007-10-22 | 108,35 | 1.209.400 | 108,94 | 105,61 | 106,59 | 00:00:00 | | 2007-10-23 | 108,66 | 904.900 | 110,31 | 107,26 | 109,13 | 00:00:00 | | 2007-10-24 | 108,34 | 912.900 | 108,57 | 106,26 | 108,15 | 00:00:00 | | 2007-10-25 | 110,15 | 1.616.200 | 111,22 | 108,26 | 108,66 | 00:00:00 | | 2007-10-26 | 111,14 | 1.279.200 | 113,05 | 109,05 | 110,64 | 00:00:00 | | 2007-10-29 | 109,92 | 788.600 | 111,91 | 109,36 | 111,52 | 00:00:00 | | 2007-10-30 | 109,88 | 785.100 | 111,39 | 109,37 | 111,39 | 00:00:00 | | 2007-10-31 | 111,72 | 992.300 | 111,90 | 108,85 | 110,81 | 00:00:00 | | 2007-11-01 | 107,87 | 1.453.000 | 111,50 | 104,46 | 109,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
