Ventas

VTR
🏛️ usa →
69.99
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 44.89 45.20 44.43 45.05 1.5M
2022-12-29 45.06 45.70 44.88 45.56 1.6M
2022-12-28 45.90 46.20 44.72 44.81 1.5M
2022-12-27 45.55 46.06 45.31 45.82 2.3M
2022-12-23 45.12 45.51 44.66 45.49 0.9M
2022-12-22 44.49 45.29 44.19 45.26 1.5M
2022-12-21 45.06 45.74 44.65 44.84 1.5M
2022-12-20 44.27 44.92 43.97 44.66 1.9M
2022-12-19 44.36 44.81 44.07 44.55 2.1M
2022-12-16 45.54 45.75 43.80 44.65 4.8M
2022-12-15 46.01 47.04 45.69 46.28 2.8M
2022-12-14 46.04 46.99 45.90 46.47 2.1M
2022-12-13 47.59 47.67 45.93 46.29 3.9M
2022-12-12 45.48 45.88 45.01 45.87 2.5M
2022-12-09 45.17 45.89 45.01 45.43 1.9M
2022-12-08 44.14 45.56 44.03 45.14 2.2M
2022-12-07 44.79 45.00 43.41 43.82 2.5M
2022-12-06 45.48 45.64 44.70 45.03 2.3M
2022-12-05 45.90 46.02 45.32 45.46 1.9M
2022-12-02 45.95 46.79 45.66 46.24 1.8M
2022-12-01 46.64 47.48 45.92 46.37 2.3M
2022-11-30 45.22 46.64 44.98 46.53 4.3M
2022-11-29 44.44 45.59 44.27 45.40 1.7M
2022-11-28 45.27 45.47 44.00 44.18 2.3M
2022-11-25 45.03 45.73 44.83 45.49 0.9M
2022-11-23 44.30 44.95 44.27 44.92 1.1M
2022-11-22 44.09 44.90 43.82 44.68 4.0M
2022-11-21 43.90 44.17 43.52 44.08 1.8M
2022-11-18 44.07 44.18 43.15 44.07 1.3M
2022-11-17 43.15 43.48 42.78 43.35 1.6M
2022-11-16 44.73 44.80 43.63 43.74 1.8M
2022-11-15 45.50 45.75 44.47 44.93 2.4M
2022-11-14 44.94 45.61 44.70 44.77 2.5M
2022-11-11 45.05 45.69 44.85 45.31 2.2M
2022-11-10 43.32 44.98 43.08 44.86 2.6M
2022-11-09 41.95 43.47 41.67 41.75 2.8M
2022-11-08 40.91 43.24 40.91 42.22 4.8M
2022-11-07 39.78 42.17 39.68 40.61 3.5M
2022-11-04 36.75 39.67 36.75 39.49 3.8M
2022-11-03 36.77 37.41 35.89 37.00 3.4M
2022-11-02 38.50 38.76 37.33 37.37 2.5M
2022-11-01 38.90 39.24 38.29 38.41 2.3M
2022-10-31 39.33 39.74 39.03 39.13 2.3M
2022-10-28 38.49 39.78 38.34 39.69 1.3M
2022-10-27 39.16 39.65 38.58 38.71 1.6M
2022-10-26 39.10 39.60 38.39 38.69 1.8M
2022-10-25 37.43 39.19 37.26 39.12 2.2M
2022-10-24 37.61 37.68 36.56 37.14 1.8M
2022-10-21 37.37 37.60 36.56 37.13 2.4M
2022-10-20 37.12 37.80 37.04 37.44 1.7M
2022-10-19 37.88 38.20 36.88 37.12 1.7M
2022-10-18 38.03 38.76 37.92 38.11 2.3M
2022-10-17 36.90 37.76 36.57 37.52 2.7M
2022-10-14 37.89 38.19 36.00 36.04 2.6M
2022-10-13 35.81 37.54 35.33 37.30 2.8M
2022-10-12 36.81 36.88 35.97 36.54 2.0M
2022-10-11 36.70 37.17 35.86 36.99 3.6M
2022-10-10 37.48 38.07 36.57 36.62 2.3M
2022-10-07 38.24 38.28 37.28 37.72 2.5M
2022-10-06 39.87 40.00 38.18 38.33 1.7M
2022-10-05 39.98 40.19 38.40 39.86 2.6M
2022-10-04 40.87 41.93 40.48 40.85 3.7M
2022-10-03 40.85 41.03 39.94 40.61 2.5M
2022-09-30 39.81 40.46 39.27 40.17 3.2M
2022-09-29 40.73 40.95 38.70 39.65 2.0M
2022-09-28 40.73 41.67 40.43 41.25 2.4M
2022-09-27 41.83 42.16 40.25 40.41 2.1M
2022-09-26 43.22 43.22 41.03 41.51 2.4M
2022-09-23 43.94 44.24 42.78 43.43 1.7M
2022-09-22 45.38 45.38 44.18 44.55 1.6M
2022-09-21 46.79 47.24 45.50 45.52 1.6M
2022-09-20 46.91 47.37 46.15 46.41 1.5M
2022-09-19 47.47 47.58 46.97 47.49 1.7M
2022-09-16 47.09 48.17 46.35 48.00 3.6M
2022-09-15 48.44 48.51 47.25 47.34 1.6M
2022-09-14 48.68 48.73 47.57 48.42 2.1M
2022-09-13 49.61 49.97 48.79 49.02 2.0M
2022-09-12 49.98 50.52 49.72 50.49 1.5M
2022-09-09 48.70 49.65 48.45 49.60 1.3M
2022-09-08 48.67 49.42 48.35 48.51 1.3M
2022-09-07 48.02 49.04 47.85 48.96 1.7M
2022-09-06 47.59 48.11 47.16 48.06 1.7M
2022-09-02 48.77 48.85 47.25 47.35 1.4M
2022-09-01 47.49 48.25 47.25 48.20 1.6M
2022-08-31 47.86 48.34 47.60 47.86 2.7M
2022-08-30 48.41 48.59 47.46 47.55 1.5M
2022-08-29 48.14 48.82 47.65 48.40 1.7M
2022-08-26 49.05 49.16 48.28 48.30 1.7M
2022-08-25 48.62 49.07 48.38 49.03 1.5M
2022-08-24 48.13 48.70 48.04 48.24 1.8M
2022-08-23 49.21 49.34 48.04 48.16 2.2M
2022-08-22 48.66 49.24 48.24 49.18 2.5M
2022-08-19 48.61 49.28 48.49 48.91 3.8M
2022-08-18 50.76 50.76 48.85 49.02 2.4M
2022-08-17 50.18 50.88 49.91 50.51 1.5M
2022-08-16 50.72 50.91 50.15 50.61 2.0M
2022-08-15 52.34 52.34 50.68 50.90 1.6M
2022-08-12 51.87 52.51 51.86 52.46 1.3M
2022-08-11 51.90 52.15 51.04 51.55 1.4M
2022-08-10 51.09 51.63 50.56 51.50 1.9M
2022-08-09 49.81 50.63 49.49 50.56 1.7M
2022-08-08 49.53 50.08 49.05 49.67 1.7M
2022-08-05 49.76 50.59 48.21 48.95 2.8M
2022-08-04 51.57 51.70 50.48 50.87 1.9M
2022-08-03 52.32 52.70 51.53 51.56 1.4M
2022-08-02 53.07 53.38 52.07 52.16 1.4M
2022-08-01 53.60 53.94 53.26 53.29 1.4M
2022-07-29 53.36 54.11 52.84 53.78 4.2M
2022-07-28 52.55 53.37 52.34 53.32 1.3M
2022-07-27 52.60 52.88 51.93 52.33 1.2M
2022-07-26 52.56 53.07 52.26 52.65 1.7M
2022-07-25 51.69 52.70 51.35 52.43 1.9M
2022-07-22 51.76 52.43 51.48 51.78 1.1M
2022-07-21 51.18 51.32 49.90 51.29 1.2M
2022-07-20 51.48 52.09 50.99 51.51 0.9M
2022-07-19 50.72 51.58 50.35 51.49 1.3M
2022-07-18 50.84 51.03 50.12 50.35 1.2M
2022-07-15 50.78 51.07 49.72 50.74 1.6M
2022-07-14 49.19 50.08 48.88 49.89 1.0M
2022-07-13 50.76 50.88 49.54 50.25 1.7M
2022-07-12 50.50 51.76 50.50 51.36 1.2M
2022-07-11 50.50 50.99 50.37 50.80 0.9M
2022-07-08 50.76 51.46 50.55 50.77 1.0M
2022-07-07 51.27 51.53 50.64 50.76 1.3M
2022-07-06 51.95 52.46 50.98 51.05 1.4M
2022-07-05 52.38 52.42 50.60 51.79 1.6M
2022-07-01 51.27 52.86 51.11 52.74 1.9M
2022-06-30 51.52 52.07 50.65 51.43 2.7M
2022-06-29 50.95 51.65 50.91 51.56 1.6M
2022-06-28 52.10 52.61 50.99 51.11 1.4M
2022-06-27 51.13 52.37 50.74 51.57 1.3M
2022-06-24 50.20 51.49 49.60 51.23 2.4M
2022-06-23 49.95 50.28 49.41 49.94 1.2M
2022-06-22 47.82 50.48 47.79 49.75 1.9M
2022-06-21 49.48 49.83 48.48 48.55 3.1M
2022-06-17 49.15 50.09 48.33 48.98 3.9M
2022-06-16 49.11 49.73 48.60 48.87 2.1M
2022-06-15 48.76 50.80 48.42 50.24 2.0M
2022-06-14 48.84 49.25 47.77 48.43 2.2M
2022-06-13 51.46 51.62 48.87 49.15 1.5M
2022-06-10 52.82 53.13 52.01 52.63 1.7M
2022-06-09 54.41 54.69 53.30 53.32 1.2M
2022-06-08 56.38 56.38 54.63 54.71 1.1M
2022-06-07 55.44 56.76 55.22 56.71 1.3M
2022-06-06 56.25 56.39 55.12 55.47 1.2M
2022-06-03 56.56 56.95 55.87 56.17 1.2M
2022-06-02 56.19 56.63 55.21 56.57 1.5M
2022-06-01 56.40 56.84 54.69 56.53 1.7M
2022-05-31 57.18 57.18 56.43 56.74 7.7M
2022-05-27 56.44 57.62 56.40 57.40 1.4M
2022-05-26 57.99 58.24 56.26 56.38 1.9M
2022-05-25 56.11 57.73 55.60 57.48 1.5M
2022-05-24 55.89 56.22 54.16 56.21 2.7M
2022-05-23 56.96 57.21 55.63 55.95 2.1M
2022-05-20 56.83 57.24 55.32 56.52 2.6M
2022-05-19 55.85 56.81 55.49 56.09 1.8M
2022-05-18 56.95 57.41 56.03 56.31 1.6M
2022-05-17 56.04 56.78 55.50 56.67 1.6M
2022-05-16 55.16 55.80 55.03 55.57 1.9M
2022-05-13 53.95 55.07 53.31 55.01 2.3M
2022-05-12 53.16 53.60 52.41 53.59 1.5M
2022-05-11 52.68 54.09 52.55 52.96 2.2M
2022-05-10 55.74 55.90 52.25 52.60 2.9M
2022-05-09 56.68 57.13 55.46 55.63 2.1M
2022-05-06 55.97 57.16 54.69 56.97 2.4M
2022-05-05 57.63 57.87 56.65 57.00 1.5M
2022-05-04 57.48 57.80 56.21 57.75 1.8M
2022-05-03 55.99 58.04 55.96 57.87 2.8M
2022-05-02 55.85 56.24 54.41 55.68 2.7M
2022-04-29 57.41 57.52 55.37 55.55 3.2M
2022-04-28 57.39 57.85 56.72 57.65 1.5M
2022-04-27 58.10 58.53 56.93 57.25 2.1M
2022-04-26 58.21 58.87 57.84 57.90 1.9M
2022-04-25 58.41 58.60 57.30 58.22 2.2M
2022-04-22 59.81 59.81 58.37 58.49 3.6M
2022-04-21 60.92 61.05 59.90 60.02 2.6M
2022-04-20 60.74 61.37 60.26 60.75 2.3M
2022-04-19 60.81 61.12 60.42 60.56 1.7M
2022-04-18 60.60 60.99 60.04 60.35 1.3M
2022-04-14 61.50 62.07 60.56 60.67 1.4M
2022-04-13 61.15 61.51 60.84 61.21 1.3M
2022-04-12 60.44 61.84 60.38 60.99 1.7M
2022-04-11 61.29 61.62 60.52 60.82 1.8M
2022-04-08 61.77 61.99 60.92 61.04 2.2M
2022-04-07 61.99 61.99 60.85 61.35 2.7M
2022-04-06 61.46 62.33 60.72 62.10 1.5M
2022-04-05 62.79 63.34 61.36 61.60 1.8M
2022-04-04 63.04 63.46 62.04 62.86 2.1M
2022-04-01 62.26 62.93 61.88 62.84 2.5M
2022-03-31 62.65 62.95 61.76 61.76 3.4M
2022-03-30 63.16 63.29 62.26 62.83 2.8M
2022-03-29 63.00 64.02 62.80 63.64 2.9M
2022-03-28 62.56 62.80 61.86 62.47 2.5M
2022-03-25 61.50 62.86 61.02 62.80 2.2M
2022-03-24 60.13 61.38 59.90 61.35 2.2M
2022-03-23 60.41 60.74 59.35 60.14 1.5M
2022-03-22 59.95 60.83 59.81 60.23 1.6M
2022-03-21 59.66 59.85 58.89 59.42 1.7M
2022-03-18 59.16 59.64 58.74 59.46 5.0M
2022-03-17 58.09 59.52 58.09 59.25 2.2M
2022-03-16 58.39 59.11 57.11 58.54 2.8M
2022-03-15 57.93 58.37 57.21 58.22 2.2M
2022-03-14 58.88 59.27 57.75 57.81 1.9M
2022-03-11 59.99 60.22 58.40 58.50 2.9M
2022-03-10 57.36 58.88 57.10 58.86 1.7M
2022-03-09 58.54 59.11 57.54 57.81 2.0M
2022-03-08 55.79 58.38 55.14 57.86 3.8M
2022-03-07 55.98 56.89 55.68 55.92 2.6M
2022-03-04 55.76 56.00 54.92 55.96 3.5M
2022-03-03 56.40 56.81 55.52 56.45 3.3M
2022-03-02 53.74 56.25 53.74 56.12 4.1M
2022-03-01 54.03 54.08 52.76 53.44 3.3M
2022-02-28 53.30 54.48 53.19 54.00 3.7M
2022-02-25 52.47 54.25 52.07 54.20 2.5M
2022-02-24 50.37 52.17 49.85 52.00 2.2M
2022-02-23 53.25 53.83 51.21 51.31 2.5M
2022-02-22 52.92 53.26 52.23 52.90 2.6M
2022-02-18 50.65 53.86 50.65 52.94 3.9M
2022-02-17 52.06 52.39 51.56 51.93 1.5M
2022-02-16 51.37 52.50 51.32 52.42 1.7M
2022-02-15 50.27 51.15 50.25 50.91 2.6M
2022-02-14 50.91 51.31 50.00 50.06 2.3M
2022-02-11 51.19 52.23 50.23 50.74 3.5M
2022-02-10 51.46 52.44 50.98 51.30 2.5M
2022-02-09 50.96 52.01 50.89 51.93 2.0M
2022-02-08 50.84 50.92 50.16 50.41 1.8M
2022-02-07 50.11 51.01 50.10 50.60 2.1M
2022-02-04 50.75 50.99 49.54 50.03 2.3M
2022-02-03 52.09 52.13 51.15 51.23 1.9M
2022-02-02 52.49 53.14 52.13 52.24 2.2M
2022-02-01 52.50 52.96 51.87 52.41 2.1M
2022-01-31 51.18 53.23 51.04 53.02 6.0M
2022-01-28 50.93 51.52 49.08 51.48 3.1M
2022-01-27 51.46 52.76 50.94 51.04 3.1M
2022-01-26 52.22 53.28 50.79 51.30 2.1M
2022-01-25 51.18 52.30 50.42 51.94 2.1M
2022-01-24 51.89 52.30 49.93 51.72 2.7M
2022-01-21 51.77 52.78 51.39 52.48 4.7M
2022-01-20 51.29 52.39 51.17 51.34 3.2M
2022-01-19 52.59 52.81 50.71 50.77 1.8M
2022-01-18 52.84 52.90 52.00 52.31 1.7M
2022-01-14 52.74 53.30 52.12 52.93 1.6M
2022-01-13 52.02 53.31 52.01 52.91 1.5M
2022-01-12 52.04 52.70 51.78 51.83 1.2M
2022-01-11 52.80 53.11 51.63 52.14 1.8M
2022-01-10 53.49 53.65 52.49 53.12 2.1M
2022-01-07 53.07 54.33 52.90 53.62 2.8M
2022-01-06 53.42 53.81 52.94 53.28 2.0M
2022-01-05 53.71 54.58 52.73 52.84 2.1M
2022-01-04 52.18 54.01 52.04 53.28 2.5M
2022-01-03 51.34 52.05 50.91 51.93 2.3M