Mercados españoles cerrados

Visa Inc. (V)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
268,89-2,48 (-0,91%)
A partir del 03:01PM EDT. Mercado abierto.
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 2024271,47272,00268,32268,89268,893.377.101
18 abr 2024272,57273,15269,86271,37271,378.230.500
17 abr 2024273,30274,00271,50272,69272,695.940.900
16 abr 2024270,54274,13270,17271,35271,358.237.100
15 abr 2024277,89277,91270,34271,28271,2810.267.500
12 abr 2024275,55277,00274,06275,96275,969.037.900
11 abr 2024274,00276,48272,18275,68275,688.102.300
10 abr 2024275,42276,82274,12274,48274,485.276.000
09 abr 2024277,63278,00273,32276,72276,727.314.300
08 abr 2024276,25277,98275,15277,76277,765.542.400
05 abr 2024276,10277,96275,03277,14277,144.388.100
04 abr 2024278,36279,08273,56274,00274,004.018.600
03 abr 2024280,48280,48276,56276,96276,964.536.600
02 abr 2024278,00279,33276,98278,44278,446.912.300
01 abr 2024280,36280,89276,79278,28278,285.084.000
28 mar 2024278,49279,80277,12279,08279,085.844.400
27 mar 2024280,25281,25276,98279,02279,025.190.700
26 mar 2024284,13284,13278,41280,60280,608.752.400
25 mar 2024283,01283,50280,04281,21281,218.519.200
22 mar 2024290,00290,49282,89283,26283,268.743.000
21 mar 2024289,97290,96287,90290,37290,375.057.600
20 mar 2024287,64289,87286,72289,28289,286.105.000
19 mar 2024286,66288,06285,25287,35287,356.595.200
18 mar 2024283,87286,23283,25285,05285,054.095.600
15 mar 2024283,55285,63282,64283,04283,049.845.000
14 mar 2024288,96289,04284,55286,41286,415.484.500
13 mar 2024284,66286,10283,82285,14285,145.783.800
12 mar 2024281,31284,48280,29283,92283,927.988.700
11 mar 2024279,45280,77277,99280,56280,564.614.000
08 mar 2024279,00281,67278,83280,04280,043.928.800
07 mar 2024280,88281,17276,16278,26278,265.668.500
06 mar 2024280,00282,00279,31280,43280,434.535.200
05 mar 2024280,27280,99277,68279,38279,386.227.900
04 mar 2024282,81283,00278,13280,53280,535.920.300
01 mar 2024283,20284,91282,11283,16283,163.955.400
29 feb 2024285,50285,66282,18282,64282,646.633.700
28 feb 2024282,10286,13282,08285,63285,634.358.800
27 feb 2024284,17284,17281,54283,17283,174.145.200
26 feb 2024283,04285,35282,66284,15284,153.856.900
23 feb 2024284,72285,95283,50283,60283,605.107.700
22 feb 2024279,18284,06278,98283,75283,755.100.200
21 feb 2024274,63276,97273,53276,76276,764.771.100
20 feb 2024274,57276,84273,34275,15275,156.157.200
16 feb 2024280,96281,12277,87278,56278,566.630.100
15 feb 2024277,65281,12277,56280,98280,984.834.800
14 feb 2024276,47277,64274,71277,56277,564.218.400
13 feb 2024273,75278,00272,76275,81275,815.493.800
12 feb 2024276,43276,67274,24275,07275,073.676.200
09 feb 2024275,00277,18274,09276,43276,434.618.300
08 feb 2024279,54279,66275,28275,78275,785.833.400
08 feb 20240.52 Dividendo
07 feb 2024279,38279,54277,06279,39278,874.785.900
06 feb 2024274,80276,88274,03276,76276,244.400.000
05 feb 2024277,40278,00275,13275,58275,074.899.100
02 feb 2024277,61278,50275,68277,18276,664.848.700
01 feb 2024273,39277,19273,36277,05276,537.065.000
31 ene 2024277,12279,99273,18273,26272,756.139.300
30 ene 2024274,59278,64274,19277,15276,636.549.000
29 ene 2024266,97275,07266,71273,66273,156.574.500
26 ene 2024265,94270,87265,60267,94267,448.586.500
25 ene 2024271,95272,78270,80272,61272,106.894.900
24 ene 2024272,57272,86271,08271,65271,145.021.700
23 ene 2024271,55271,87269,91271,26270,765.883.000
22 ene 2024272,24272,35270,36271,20270,705.984.300
19 ene 2024268,18271,15267,05270,90270,407.224.600
18 ene 2024267,88268,78266,42268,14267,646.694.300
17 ene 2024264,42267,10264,39266,63266,135.118.700
16 ene 2024263,52265,66262,35265,24264,756.196.400
12 ene 2024265,13265,55263,71264,17263,684.656.100
11 ene 2024265,46266,19262,40264,03263,545.599.000
10 ene 2024264,97265,37262,86264,56264,074.355.800
09 ene 2024262,00263,62261,14263,33262,847.055.800
08 ene 2024260,94262,62259,95262,54262,054.659.000
05 ene 2024260,78261,46258,75259,69259,213.748.400
04 ene 2024258,07261,04258,00259,61259,133.843.000
03 ene 2024258,55258,86256,86257,98257,504.148.300
02 ene 2024259,61260,09257,67258,87258,395.471.000
29 dic 2023260,57261,46259,67260,35259,874.074.600
28 dic 2023258,54260,97258,54260,40259,923.020.500
27 dic 2023259,25259,77258,31258,93258,454.034.700
26 dic 2023258,53259,74258,53259,16258,682.085.100
22 dic 2023260,00261,21258,22258,43257,955.111.500
21 dic 2023257,51259,99257,04259,54259,066.246.700
20 dic 2023260,50260,82257,08257,11256,637.240.900
19 dic 2023258,61260,34257,20259,99259,518.731.200
18 dic 2023258,70259,59257,95258,37257,896.041.100
15 dic 2023254,51258,37254,45258,03257,5513.373.600
14 dic 2023263,19263,25256,40258,73258,258.168.700
13 dic 2023259,15262,48258,69262,38261,894.859.900
12 dic 2023257,30259,72256,40259,56259,085.946.600
11 dic 2023255,00257,63255,00256,52256,046.479.300
08 dic 2023255,00256,04253,87255,74255,263.732.300
07 dic 2023254,89256,14253,50255,82255,343.589.300
06 dic 2023255,80256,83253,53254,29253,823.874.000
05 dic 2023254,19254,82252,14254,61254,144.199.100
04 dic 2023255,91257,39254,35254,44253,975.247.500
01 dic 2023255,79256,91253,90256,45255,973.939.400
30 nov 2023254,25256,77253,17256,68256,206.874.700
29 nov 2023253,92256,07253,52254,23253,764.955.100
28 nov 2023253,85254,15251,61252,94252,475.234.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...