USD
Datos históricos de Veris Residential, Inc.
Veris Residential, Inc. · VRE
$18.99
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:20:13 UTC
- Variación en el periodo
- +31.87%
- Máximo
- US$19.03
- 6 de abril de 2026
- Mínimo
- US$14.07
- 3 de noviembre de 2025
- Volumen medio diario
- 1.12 M
Del 10 de octubre de 2025 al 26 de mayo de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 26 may 2026 | 18.99 | 19.00 | 18.99 | 18.99 | −0.05% | 4.32 M |
| 22 may 2026 | 19.00 | 19.00 | 18.99 | 19.00 | +0.05% | 310,804.284 |
| 21 may 2026 | 18.98 | 19.00 | 18.98 | 18.99 | −0.05% | 562,405.967 |
| 20 may 2026 | 19.00 | 19.00 | 18.96 | 19.00 | +0.11% | 1.52 M |
| 19 may 2026 | 18.98 | 18.99 | 18.98 | 18.98 | 0.00% | 748,665.248 |
| 18 may 2026 | 18.98 | 18.98 | 18.97 | 18.98 | +0.11% | 491,043.717 |
| 15 may 2026 | 18.96 | 18.98 | 18.96 | 18.96 | −0.05% | 621,195.301 |
| 14 may 2026 | 18.97 | 18.98 | 18.96 | 18.97 | +0.05% | 544,428.063 |
| 13 may 2026 | 18.95 | 18.97 | 18.95 | 18.96 | 0.00% | 561,182.698 |
| 12 may 2026 | 18.97 | 18.97 | 18.94 | 18.96 | 0.00% | 512,794.406 |
| 11 may 2026 | 18.97 | 18.97 | 18.95 | 18.96 | −0.05% | 459,482.204 |
| 8 may 2026 | 18.97 | 18.98 | 18.95 | 18.97 | −0.05% | 509,369.963 |
| 7 may 2026 | 18.96 | 18.98 | 18.95 | 18.98 | +0.16% | 843,786.879 |
| 6 may 2026 | 18.96 | 18.96 | 18.93 | 18.95 | +0.05% | 802,127.537 |
| 5 may 2026 | 18.94 | 18.95 | 18.94 | 18.94 | −0.05% | 490,787.647 |
| 4 may 2026 | 18.95 | 18.97 | 18.93 | 18.95 | −0.05% | 516,213.768 |
| 1 may 2026 | 18.97 | 18.99 | 18.95 | 18.96 | −0.05% | 384,245.15 |
| 30 abr 2026 | 18.97 | 18.97 | 18.95 | 18.97 | 0.00% | 613,521.317 |
| 29 abr 2026 | 18.95 | 18.97 | 18.95 | 18.97 | +0.05% | 956,344.539 |
| 28 abr 2026 | 18.99 | 19.01 | 18.94 | 18.96 | +0.21% | 1.41 M |
| 27 abr 2026 | 18.92 | 18.95 | 18.92 | 18.92 | −0.05% | 486,742.122 |
| 24 abr 2026 | 18.91 | 18.93 | 18.91 | 18.93 | +0.05% | 483,210.607 |
| 23 abr 2026 | 18.91 | 18.93 | 18.90 | 18.92 | −0.05% | 2.97 M |
| 22 abr 2026 | 18.93 | 18.93 | 18.91 | 18.93 | +0.05% | 1.02 M |
| 21 abr 2026 | 18.91 | 18.92 | 18.90 | 18.92 | +0.11% | 1.77 M |
| 20 abr 2026 | 18.89 | 18.91 | 18.89 | 18.90 | 0.00% | 1.12 M |
| 17 abr 2026 | 18.90 | 18.91 | 18.89 | 18.90 | +0.05% | 690,370.889 |
| 16 abr 2026 | 18.89 | 18.91 | 18.89 | 18.89 | −0.05% | 907,375.801 |
| 15 abr 2026 | 18.90 | 18.91 | 18.89 | 18.90 | 0.00% | 765,962.73 |
| 14 abr 2026 | 18.89 | 18.91 | 18.89 | 18.90 | 0.00% | 664,531.367 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.