Ventas Inc Historical Data - V1TA34 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Brazil
BOV
Ventas Inc (V1TA34)
Ventas Inc (V1TA34) Historical

Ventas Inc (V1TA34)

120.96

0.00

(0.00%)

Closed May 14 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	120.96	120.96	120.96	98	120.96	DR
4	10.19	9.19924167193	110.77	120.96	110.77	1119	111.81681412	DR
12	10.19	9.19924167193	110.77	120.96	105.8	454	111.76441864	DR
26	18.26	17.7799415774	102.7	120.96	102.7	351	111.92121795	DR
52	7.69	6.78908801978	113.27	120.96	102.7	271	111.72098045	DR
156	-23.14	-16.0582928522	144.1	159.1	94.42	203	127.55236052	DR
260	59.22	95.9183673469	61.74	166.3	52.51	247	125.58475011	DR

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1715635800	120.96	0	0.00	120.96	120.96	120.96	0
1715376600	120.96	0	0.00	120.96	120.96	120.96	0
1715290200	120.96	0	0.00	120.96	120.96	120.96	0
1715203800	120.96	3.04	2.58	120.96	120.96	120.96	98
1715117400	117.92	0	0.00	117.92	117.92	117.92	0
1715031000	117.92	0	0.00	117.92	117.92	117.92	0
1714771800	117.92	0	0.00	117.92	117.92	117.92	0
1714685400	117.92	5.39	4.79	117.92	117.92	117.92	2
1714512600	112.53	0	0.00	112.53	112.53	112.53	0
1714426200	112.53	0	0.00	112.53	112.53	112.53	0
1714167000	112.53	0.93	0.83	112.53	112.53	112.53	1
1714080600	111.6	0	0.00	111.6	111.6	111.6	0
1713994200	111.6	-0.08	-0.07	111.6	111.6	111.6	7
1713907800	111.68	0	0.00	111.68	111.68	111.68	0
1713821400	111.68	0	0.00	111.68	111.68	111.68	0
1713562200	111.68	0	0.00	111.68	111.68	111.68	0
1713475800	111.68	0.91	0.82	112.3	112.3	111.68	6602
1713389400	110.77	0.88	0.80	110.77	110.77	110.77	4
1713303000	109.89	0	0.00	109.89	109.89	109.89	0
1713216600	109.89	0	0.00	109.89	109.89	109.89	0
1712957400	109.89	0.29	0.26	109.89	109.89	109.89	2
1712870940	109.6	0	0.00	109.6	109.6	109.6	0
1712784540	109.6	0	0.00	109.6	109.6	109.6	0
1712698140	109.6	0.05	0.05	109.6	109.6	109.6	1
1712611740	109.55	0.54	0.50	109.55	109.55	109.55	1
1712352540	109.01	0	0.00	109.01	109.01	109.01	0
1712266140	109.01	0	0.00	109.01	109.01	109.01	0
1712179740	109.01	2.51	2.36	109.01	109.01	109.01	1
1712093340	106.5	0	0.00	106.5	106.5	106.5	0
1712006940	106.5	0	0.00	106.5	106.5	106.5	0
1711661340	106.5	0	0.00	106.5	106.5	106.5	0
1711574940	106.5	0	0.00	106.5	106.5	106.5	0
1711488540	106.5	0	0.00	106.5	106.5	106.5	0
1711402140	106.5	0	0.00	106.5	106.5	106.5	0
1711142940	106.5	0	0.00	106.5	106.5	106.5	0
1711056540	106.5	0	0.00	106.5	106.5	106.5	0
1710970140	106.5	0	0.00	106.5	106.5	106.5	0
1710883740	106.5	0	0.00	106.5	106.5	106.5	0
1710797340	106.5	0	0.00	106.5	106.5	106.5	0
1710538140	106.5	0	0.00	106.5	106.5	106.5	0
1710451740	106.5	-1.3	-1.21	105.8	106.5	105.8	11
1710365400	107.8	0	0.00	107.8	107.8	107.8	0
1710279000	107.8	0	0.00	107.8	107.8	107.8	0
1710192600	107.8	0	0.00	107.8	107.8	107.8	0
1709933400	107.8	0	0.00	107.8	107.8	107.8	0
1709847000	107.8	0	0.00	107.8	107.8	107.8	0
1709760600	107.8	0	0.00	107.8	107.8	107.8	0
1709674200	107.8	0	0.00	107.8	107.8	107.8	0
1709587800	107.8	0	0.00	107.8	107.8	107.8	0
1709328600	107.8	0	0.00	107.8	107.8	107.8	6
1709242200	107.8	0	0.00	107.8	107.8	107.8	0
1709155800	107.8	-0.05	-0.05	107.8	107.8	107.8	3
1709069400	107.85	0	0.00	107.85	107.85	107.85	0
1708983000	107.85	-1.07	-0.98	109.01	109.01	107.85	61
1708723800	108.92	0	0.00	108.92	108.92	108.92	0
1708637400	108.92	-10.67	-8.92	110.77	110.77	108.92	3
1708520400	119.59	0	0.00	119.59	119.59	119.59	0
1708434000	119.59	0	0.00	119.59	119.59	119.59	0
1708347600	119.59	0	0.00	119.59	119.59	119.59	0
1708088400	119.59	0	0.00	119.59	119.59	119.59	0
1708002000	119.59	0	0.00	119.59	119.59	119.59	0
1707915600	119.59	0	0.00	119.59	119.59	119.59	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions