|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-06-05 | 48,73 | 3.995.800 | 51,24 | 48,26 | 50,89 | 00:00:00 | | 2009-06-08 | 49,40 | 4.173.800 | 49,95 | 48,25 | 48,48 | 00:00:00 | | 2009-06-09 | 49,69 | 2.292.600 | 50,06 | 48,78 | 49,99 | 00:00:00 | | 2009-06-10 | 48,34 | 3.656.300 | 50,31 | 47,03 | 50,29 | 00:00:00 | | 2009-06-11 | 46,60 | 3.650.000 | 48,50 | 46,40 | 48,02 | 00:00:00 | | 2009-06-12 | 48,54 | 2.692.700 | 48,57 | 46,40 | 46,62 | 00:00:00 | | 2009-06-15 | 46,30 | 3.544.800 | 48,00 | 45,85 | 47,26 | 00:00:00 | | 2009-06-16 | 45,18 | 3.088.400 | 47,22 | 44,33 | 47,22 | 00:00:00 | | 2009-06-17 | 43,96 | 4.054.200 | 45,59 | 43,21 | 45,16 | 00:00:00 | | 2009-06-18 | 44,89 | 3.016.600 | 45,03 | 43,81 | 44,28 | 00:00:00 | | 2009-06-19 | 45,10 | 3.640.600 | 45,92 | 44,20 | 45,46 | 00:00:00 | | 2009-06-22 | 42,08 | 4.545.200 | 44,84 | 41,84 | 44,74 | 00:00:00 | | 2009-06-23 | 42,69 | 3.966.700 | 43,30 | 41,78 | 42,74 | 00:00:00 | | 2009-06-24 | 43,34 | 2.570.300 | 43,92 | 42,78 | 43,10 | 00:00:00 | | 2009-06-25 | 44,18 | 3.167.700 | 44,30 | 42,64 | 42,99 | 00:00:00 | | 2009-06-26 | 44,56 | 2.893.700 | 44,89 | 43,49 | 44,19 | 00:00:00 | | 2009-06-29 | 44,45 | 2.753.600 | 45,11 | 43,87 | 44,79 | 00:00:00 | | 2009-06-30 | 45,03 | 2.488.900 | 45,44 | 44,50 | 44,59 | 00:00:00 | | 2009-07-01 | 45,51 | 1.931.900 | 46,21 | 45,10 | 45,27 | 00:00:00 | | 2009-07-02 | 42,48 | 3.809.500 | 44,96 | 42,27 | 44,56 | 00:00:00 | | 2009-07-06 | 43,77 | 3.346.000 | 43,80 | 41,63 | 41,67 | 00:00:00 | | 2009-07-07 | 41,13 | 3.868.400 | 43,66 | 40,88 | 43,55 | 00:00:00 | | 2009-07-08 | 40,96 | 3.895.800 | 41,82 | 39,65 | 41,82 | 00:00:00 | | 2009-07-09 | 40,44 | 2.258.900 | 41,69 | 40,31 | 41,62 | 00:00:00 | | 2009-07-10 | 40,82 | 2.954.100 | 41,08 | 39,78 | 40,31 | 00:00:00 | | 2009-07-13 | 42,24 | 3.975.600 | 42,39 | 40,15 | 41,26 | 00:00:00 | | 2009-07-14 | 42,48 | 2.659.000 | 42,77 | 41,35 | 42,44 | 00:00:00 | | 2009-07-15 | 44,87 | 4.458.400 | 45,56 | 43,04 | 43,04 | 00:00:00 | | 2009-07-16 | 45,43 | 2.680.800 | 45,86 | 43,91 | 44,46 | 00:00:00 | | 2009-07-17 | 43,79 | 3.868.900 | 45,29 | 43,61 | 45,10 | 00:00:00 | | 2009-07-20 | 47,07 | 4.355.300 | 47,07 | 44,29 | 44,30 | 00:00:00 | | 2009-07-21 | 47,46 | 3.082.100 | 48,01 | 46,14 | 47,62 | 00:00:00 | | 2009-07-22 | 48,63 | 3.834.100 | 49,22 | 46,65 | 47,52 | 00:00:00 | | 2009-07-23 | 50,01 | 4.204.100 | 50,99 | 48,14 | 48,62 | 00:00:00 | | 2009-07-24 | 50,53 | 2.342.700 | 50,60 | 48,91 | 49,88 | 00:00:00 | | 2009-07-27 | 50,82 | 2.333.000 | 51,00 | 49,82 | 50,85 | 00:00:00 | | 2009-07-28 | 50,54 | 3.234.100 | 50,80 | 50,09 | 50,46 | 00:00:00 | | 2009-07-29 | 49,68 | 2.372.200 | 50,55 | 48,91 | 49,72 | 00:00:00 | | 2009-07-30 | 50,94 | 3.686.200 | 52,22 | 50,17 | 50,34 | 00:00:00 | | 2009-07-31 | 51,02 | 2.767.500 | 51,30 | 49,42 | 50,38 | 00:00:00 | | 2009-08-03 | 51,82 | 2.598.100 | 52,26 | 50,94 | 51,51 | 00:00:00 | | 2009-08-04 | 53,96 | 4.273.800 | 54,70 | 50,13 | 51,16 | 00:00:00 | | 2009-08-05 | 55,95 | 3.955.400 | 56,49 | 53,50 | 53,93 | 00:00:00 | | 2009-08-06 | 56,35 | 4.387.100 | 58,11 | 56,00 | 56,09 | 00:00:00 | | 2009-08-07 | 59,57 | 5.542.300 | 59,73 | 56,33 | 56,35 | 00:00:00 | | 2009-08-10 | 59,24 | 3.918.400 | 60,17 | 58,36 | 59,45 | 00:00:00 | | 2009-08-11 | 57,83 | 3.277.800 | 59,03 | 57,14 | 59,03 | 00:00:00 | | 2009-08-12 | 58,18 | 3.883.600 | 59,60 | 57,89 | 57,96 | 00:00:00 | | 2009-08-13 | 57,92 | 2.580.400 | 58,89 | 56,96 | 58,48 | 00:00:00 | | 2009-08-14 | 57,24 | 2.544.300 | 57,65 | 55,69 | 57,33 | 00:00:00 | | 2009-08-17 | 52,91 | 3.753.800 | 55,94 | 52,70 | 55,94 | 00:00:00 | | 2009-08-18 | 54,20 | 3.143.200 | 54,90 | 52,93 | 53,26 | 00:00:00 | | 2009-08-19 | 53,94 | 2.126.400 | 54,18 | 52,93 | 53,05 | 00:00:00 | | 2009-08-20 | 55,52 | 2.737.200 | 55,80 | 53,77 | 54,01 | 00:00:00 | | 2009-08-21 | 56,82 | 3.136.300 | 58,38 | 55,80 | 56,10 | 00:00:00 | | 2009-08-24 | 55,99 | 2.924.400 | 57,79 | 55,73 | 57,04 | 00:00:00 | | 2009-08-25 | 57,46 | 2.270.700 | 57,82 | 56,30 | 56,52 | 00:00:00 | | 2009-08-26 | 58,51 | 2.067.700 | 58,54 | 56,72 | 57,25 | 00:00:00 | | 2009-08-27 | 58,04 | 3.233.400 | 58,73 | 56,51 | 58,73 | 00:00:00 | | 2009-08-28 | 57,67 | 2.606.800 | 58,80 | 56,61 | 58,31 | 00:00:00 | | 2009-08-31 | 57,52 | 2.627.900 | 57,83 | 56,41 | 56,90 | 00:00:00 | | 2009-09-01 | 54,92 | 3.922.200 | 57,88 | 54,77 | 57,12 | 00:00:00 | | 2009-09-02 | 54,31 | 3.060.400 | 55,11 | 53,97 | 54,34 | 00:00:00 | | 2009-09-03 | 54,27 | 2.842.200 | 55,17 | 53,41 | 54,81 | 00:00:00 | | 2009-09-04 | 55,05 | 2.270.800 | 55,21 | 53,24 | 54,34 | 00:00:00 | | 2009-09-08 | 57,41 | 2.452.300 | 57,44 | 55,44 | 55,44 | 00:00:00 | | 2009-09-09 | 59,27 | 3.225.500 | 59,33 | 56,63 | 57,50 | 00:00:00 | | 2009-09-10 | 60,15 | 2.742.400 | 60,38 | 58,13 | 58,82 | 00:00:00 | | 2009-09-11 | 60,02 | 2.560.200 | 60,79 | 59,09 | 60,29 | 00:00:00 | | 2009-09-14 | 62,36 | 2.434.600 | 62,54 | 59,04 | 59,43 | 00:00:00 | | 2009-09-15 | 63,67 | 3.955.500 | 64,76 | 60,79 | 62,34 | 00:00:00 | | 2009-09-16 | 67,64 | 4.421.400 | 67,83 | 63,76 | 63,89 | 00:00:00 | | 2009-09-17 | 67,96 | 4.905.000 | 70,23 | 66,83 | 67,63 | 00:00:00 | | 2009-09-18 | 68,16 | 3.423.500 | 68,82 | 67,02 | 68,37 | 00:00:00 | | 2009-09-21 | 66,71 | 2.313.400 | 67,49 | 66,00 | 66,72 | 00:00:00 | | 2009-09-22 | 69,24 | 2.707.000 | 69,48 | 67,16 | 67,26 | 00:00:00 | | 2009-09-23 | 66,51 | 3.242.300 | 69,72 | 66,47 | 69,72 | 00:00:00 | | 2009-09-24 | 64,04 | 3.577.400 | 67,66 | 63,74 | 67,15 | 00:00:00 | | 2009-09-25 | 63,46 | 3.210.800 | 64,66 | 63,00 | 63,41 | 00:00:00 | | 2009-09-28 | 67,30 | 4.054.800 | 67,40 | 63,36 | 63,90 | 00:00:00 | | 2009-09-29 | 64,77 | 3.076.100 | 67,80 | 64,55 | 67,58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
