|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-02-10 | 48,02 | 6.312.100 | 53,79 | 47,49 | 52,50 | 00:00:00 | | 2009-02-11 | 49,57 | 4.778.400 | 49,80 | 46,76 | 48,58 | 00:00:00 | | 2009-02-12 | 47,82 | 6.879.000 | 48,66 | 44,12 | 48,35 | 00:00:00 | | 2009-02-13 | 42,79 | 8.585.100 | 47,79 | 42,43 | 47,39 | 00:00:00 | | 2009-02-17 | 38,15 | 9.185.500 | 41,34 | 37,68 | 40,32 | 00:00:00 | | 2009-02-18 | 38,98 | 7.105.400 | 39,59 | 36,08 | 38,72 | 00:00:00 | | 2009-02-19 | 37,47 | 5.650.600 | 40,23 | 36,93 | 39,80 | 00:00:00 | | 2009-02-20 | 40,54 | 6.970.600 | 41,17 | 35,56 | 36,21 | 00:00:00 | | 2009-02-23 | 36,49 | 6.120.700 | 41,26 | 36,33 | 41,26 | 00:00:00 | | 2009-02-24 | 37,77 | 9.700.000 | 38,50 | 33,72 | 36,53 | 00:00:00 | | 2009-02-25 | 37,47 | 8.981.800 | 39,34 | 35,18 | 37,34 | 00:00:00 | | 2009-02-26 | 34,83 | 8.826.100 | 38,16 | 34,55 | 37,07 | 00:00:00 | | 2009-02-27 | 32,73 | 9.842.600 | 35,24 | 32,39 | 33,77 | 00:00:00 | | 2009-03-02 | 30,13 | 9.188.900 | 32,15 | 29,75 | 32,03 | 00:00:00 | | 2009-03-03 | 31,67 | 11.575.900 | 33,29 | 28,72 | 31,24 | 00:00:00 | | 2009-03-04 | 31,43 | 7.377.900 | 33,15 | 30,39 | 32,65 | 00:00:00 | | 2009-03-05 | 28,95 | 8.009.300 | 30,78 | 28,38 | 30,53 | 00:00:00 | | 2009-03-06 | 29,31 | 10.273.200 | 29,50 | 27,01 | 29,37 | 00:00:00 | | 2009-03-09 | 29,62 | 7.736.400 | 29,95 | 27,91 | 29,16 | 00:00:00 | | 2009-03-10 | 36,19 | 13.256.000 | 36,19 | 30,31 | 30,77 | 00:00:00 | | 2009-03-11 | 35,51 | 9.183.100 | 36,77 | 34,46 | 36,71 | 00:00:00 | | 2009-03-12 | 39,03 | 8.196.600 | 39,23 | 34,94 | 35,47 | 00:00:00 | | 2009-03-13 | 37,36 | 5.600.700 | 39,20 | 36,20 | 38,72 | 00:00:00 | | 2009-03-16 | 34,69 | 7.419.900 | 38,51 | 34,24 | 37,97 | 00:00:00 | | 2009-03-17 | 37,45 | 7.425.300 | 37,50 | 33,86 | 34,30 | 00:00:00 | | 2009-03-18 | 39,38 | 8.740.800 | 40,08 | 35,01 | 36,34 | 00:00:00 | | 2009-03-19 | 36,96 | 6.588.100 | 40,21 | 36,50 | 39,92 | 00:00:00 | | 2009-03-20 | 32,23 | 8.205.900 | 36,67 | 32,13 | 36,67 | 00:00:00 | | 2009-03-23 | 36,82 | 12.197.200 | 37,14 | 33,14 | 33,56 | 00:00:00 | | 2009-03-24 | 35,16 | 7.915.600 | 38,25 | 34,35 | 36,03 | 00:00:00 | | 2009-03-25 | 34,01 | 9.532.800 | 36,11 | 31,80 | 35,94 | 00:00:00 | | 2009-03-26 | 36,15 | 7.911.400 | 36,37 | 32,58 | 34,61 | 00:00:00 | | 2009-03-27 | 34,61 | 5.379.400 | 35,67 | 34,01 | 34,87 | 00:00:00 | | 2009-03-30 | 31,21 | 5.388.600 | 33,64 | 31,06 | 32,95 | 00:00:00 | | 2009-03-31 | 33,24 | 8.297.500 | 33,77 | 31,36 | 31,60 | 00:00:00 | | 2009-04-01 | 33,69 | 5.522.500 | 34,24 | 32,00 | 32,33 | 00:00:00 | | 2009-04-02 | 35,91 | 8.007.500 | 36,75 | 34,21 | 34,81 | 00:00:00 | | 2009-04-03 | 40,66 | 10.444.100 | 40,71 | 35,20 | 35,27 | 00:00:00 | | 2009-04-06 | 39,66 | 7.682.100 | 40,54 | 37,67 | 39,31 | 00:00:00 | | 2009-04-07 | 35,11 | 6.873.000 | 38,43 | 35,03 | 38,17 | 00:00:00 | | 2009-04-08 | 35,67 | 5.791.300 | 36,43 | 34,63 | 35,69 | 00:00:00 | | 2009-04-09 | 41,71 | 9.462.100 | 42,13 | 36,85 | 37,22 | 00:00:00 | | 2009-04-13 | 42,05 | 6.658.500 | 43,14 | 39,52 | 40,32 | 00:00:00 | | 2009-04-14 | 37,56 | 8.465.600 | 41,58 | 37,25 | 40,92 | 00:00:00 | | 2009-04-15 | 41,26 | 8.211.100 | 41,42 | 36,60 | 36,79 | 00:00:00 | | 2009-04-16 | 42,82 | 7.289.600 | 44,63 | 39,09 | 40,61 | 00:00:00 | | 2009-04-17 | 46,01 | 10.130.900 | 47,09 | 42,09 | 42,74 | 00:00:00 | | 2009-04-20 | 40,30 | 8.673.200 | 44,97 | 40,13 | 44,86 | 00:00:00 | | 2009-04-21 | 47,00 | 10.190.500 | 47,00 | 39,16 | 39,41 | 00:00:00 | | 2009-04-22 | 45,27 | 24.610.100 | 47,22 | 43,46 | 43,94 | 00:00:00 | | 2009-04-23 | 46,66 | 7.223.600 | 47,00 | 44,50 | 46,21 | 00:00:00 | | 2009-04-24 | 48,79 | 9.741.400 | 49,96 | 45,47 | 47,00 | 00:00:00 | | 2009-04-27 | 45,81 | 8.029.300 | 47,97 | 44,30 | 47,18 | 00:00:00 | | 2009-04-28 | 46,73 | 5.617.200 | 47,81 | 44,60 | 44,72 | 00:00:00 | | 2009-04-29 | 48,65 | 6.973.200 | 49,38 | 46,22 | 46,91 | 00:00:00 | | 2009-04-30 | 48,89 | 7.749.500 | 50,65 | 47,95 | 49,64 | 00:00:00 | | 2009-05-01 | 47,53 | 6.580.700 | 48,89 | 46,85 | 48,48 | 00:00:00 | | 2009-05-04 | 52,46 | 7.077.300 | 52,50 | 48,29 | 48,82 | 00:00:00 | | 2009-05-05 | 50,53 | 5.514.200 | 52,53 | 50,04 | 52,20 | 00:00:00 | | 2009-05-06 | 53,86 | 6.305.400 | 54,00 | 51,08 | 51,42 | 00:00:00 | | 2009-05-07 | 47,95 | 7.933.200 | 54,00 | 46,72 | 54,00 | 00:00:00 | | 2009-05-08 | 51,83 | 6.885.400 | 51,95 | 48,05 | 49,68 | 00:00:00 | | 2009-05-11 | 49,37 | 4.976.200 | 50,97 | 49,19 | 50,42 | 00:00:00 | | 2009-05-12 | 47,48 | 5.979.300 | 50,62 | 45,81 | 49,94 | 00:00:00 | | 2009-05-13 | 44,00 | 7.242.700 | 46,47 | 43,46 | 46,47 | 00:00:00 | | 2009-05-14 | 45,50 | 5.816.600 | 46,10 | 42,30 | 43,92 | 00:00:00 | | 2009-05-15 | 44,34 | 6.718.100 | 45,72 | 43,38 | 45,31 | 00:00:00 | | 2009-05-18 | 48,55 | 6.095.500 | 48,84 | 44,65 | 44,99 | 00:00:00 | | 2009-05-19 | 47,56 | 4.339.900 | 49,07 | 46,30 | 47,45 | 00:00:00 | | 2009-05-20 | 46,46 | 5.088.700 | 49,84 | 46,23 | 48,66 | 00:00:00 | | 2009-05-21 | 46,38 | 3.604.300 | 47,35 | 45,03 | 45,50 | 00:00:00 | | 2009-05-22 | 44,95 | 2.751.200 | 46,96 | 44,89 | 46,39 | 00:00:00 | | 2009-05-26 | 47,92 | 5.294.400 | 48,30 | 44,41 | 45,09 | 00:00:00 | | 2009-05-27 | 45,12 | 5.720.000 | 48,12 | 44,78 | 48,12 | 00:00:00 | | 2009-05-28 | 46,55 | 3.926.300 | 46,70 | 44,23 | 45,89 | 00:00:00 | | 2009-05-29 | 46,66 | 5.631.300 | 46,76 | 45,15 | 46,76 | 00:00:00 | | 2009-06-01 | 49,05 | 5.390.100 | 50,49 | 46,82 | 47,65 | 00:00:00 | | 2009-06-02 | 48,27 | 4.042.300 | 49,43 | 47,93 | 48,63 | 00:00:00 | | 2009-06-03 | 47,99 | 3.562.200 | 48,79 | 47,09 | 47,83 | 00:00:00 | | 2009-06-04 | 50,21 | 5.233.200 | 50,95 | 46,72 | 48,90 | 00:00:00 | | 2009-06-05 | 48,73 | 3.995.800 | 51,24 | 48,26 | 50,89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
