XNYS
Datos históricos de Ventas, Inc.
Ventas, Inc. · VTR
$82.04
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:56:10 UTC
- Variación en el periodo
- +21.13%
- Máximo
- US$101.60
- 28 de julio de 2026
- Mínimo
- US$66.93
- 13 de octubre de 2025
- Volumen medio diario
- 3.49 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 81.72 | 82.94 | 81.33 | 82.04 | +0.34% | 4.09 M |
| 8 oct 2026 | 80.11 | 82.25 | 79.85 | 81.76 | +2.15% | 4.59 M |
| 7 oct 2026 | 82.13 | 82.31 | 79.93 | 80.04 | −2.22% | 4.18 M |
| 6 oct 2026 | 81.48 | 82.07 | 80.77 | 81.86 | +0.61% | 4.03 M |
| 5 oct 2026 | 83.95 | 84.05 | 81.13 | 81.36 | −3.15% | 7.57 M |
| 2 oct 2026 | 84.40 | 84.81 | 83.23 | 84.01 | +0.33% | 2.95 M |
| 1 oct 2026 | 84.70 | 84.87 | 83.33 | 83.73 | −1.52% | 3.09 M |
| 30 sep 2026 | 86.86 | 87.22 | 84.96 | 85.02 | −2.17% | 2.9 M |
| 29 sep 2026 | 86.43 | 87.20 | 86.09 | 86.91 | −0.15% | 2.38 M |
| 28 sep 2026 | 86.88 | 87.87 | 86.51 | 87.04 | +0.52% | 2.17 M |
| 25 sep 2026 | 87.06 | 87.06 | 85.62 | 86.59 | −0.28% | 2.42 M |
| 24 sep 2026 | 87.20 | 88.49 | 86.73 | 86.83 | +0.22% | 3.13 M |
| 23 sep 2026 | 86.35 | 87.09 | 85.90 | 86.64 | −0.25% | 2.74 M |
| 22 sep 2026 | 86.25 | 87.28 | 86.25 | 86.86 | −0.20% | 5.94 M |
| 21 sep 2026 | 86.77 | 87.81 | 86.55 | 87.03 | +0.39% | 5.43 M |
| 18 sep 2026 | 87.33 | 87.66 | 86.55 | 86.69 | −1.16% | 13.56 M |
| 17 sep 2026 | 88.57 | 88.63 | 87.53 | 87.71 | −0.57% | 3.02 M |
| 16 sep 2026 | 88.32 | 89.78 | 87.87 | 88.21 | −0.40% | 2.91 M |
| 15 sep 2026 | 89.10 | 89.20 | 87.48 | 88.56 | −0.61% | 3.08 M |
| 14 sep 2026 | 90.91 | 92.09 | 89.06 | 89.10 | −0.99% | 2.63 M |
| 11 sep 2026 | 91.12 | 91.39 | 89.88 | 89.99 | −0.50% | 3.8 M |
| 10 sep 2026 | 90.24 | 91.09 | 89.77 | 90.44 | +1.19% | 2.83 M |
| 9 sep 2026 | 89.60 | 90.10 | 88.55 | 89.38 | −0.55% | 3.71 M |
| 8 sep 2026 | 90.08 | 91.61 | 89.57 | 89.87 | −0.44% | 3.61 M |
| 4 sep 2026 | 91.32 | 92.22 | 90.15 | 90.27 | −2.00% | 3.5 M |
| 3 sep 2026 | 92.47 | 92.99 | 91.59 | 92.11 | +0.05% | 2.8 M |
| 2 sep 2026 | 91.97 | 92.76 | 90.92 | 92.06 | −0.01% | 2.79 M |
| 1 sep 2026 | 92.01 | 93.37 | 91.41 | 92.07 | +0.99% | 3.35 M |
| 31 ago 2026 | 91.17 | 91.60 | 90.29 | 91.17 | −0.70% | 4.25 M |
| 28 ago 2026 | 93.42 | 93.83 | 91.73 | 91.81 | −1.16% | 1.92 M |
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.