V - Visa Inc.
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2023 | 227,91 | 228,32 | 225,31 | 226,77 | 226,77 | 3.778.663 |
| 02 jun 2023 | 228,81 | 230,27 | 227,42 | 228,79 | 228,79 | 5.895.500 |
| 01 jun 2023 | 222,73 | 226,71 | 222,43 | 226,50 | 226,50 | 7.003.600 |
| 31 may 2023 | 219,96 | 221,53 | 216,14 | 221,03 | 221,03 | 20.460.600 |
| 30 may 2023 | 225,01 | 225,47 | 219,75 | 221,64 | 221,64 | 6.916.000 |
| 26 may 2023 | 223,82 | 226,21 | 223,34 | 225,01 | 225,01 | 5.067.300 |
| 25 may 2023 | 222,45 | 224,69 | 220,49 | 223,38 | 223,38 | 6.827.600 |
| 24 may 2023 | 222,55 | 223,10 | 220,03 | 222,25 | 222,25 | 6.730.800 |
| 23 may 2023 | 229,27 | 229,49 | 223,66 | 224,58 | 224,58 | 8.537.200 |
| 22 may 2023 | 233,31 | 233,87 | 231,18 | 231,28 | 231,28 | 3.987.800 |
| 19 may 2023 | 234,00 | 234,34 | 231,94 | 233,31 | 233,31 | 5.399.100 |
| 18 may 2023 | 232,40 | 234,15 | 231,13 | 233,60 | 233,60 | 6.621.900 |
| 17 may 2023 | 232,73 | 233,89 | 230,55 | 232,65 | 232,65 | 4.990.100 |
| 16 may 2023 | 232,56 | 233,10 | 229,63 | 230,47 | 230,47 | 4.289.700 |
| 15 may 2023 | 231,19 | 232,83 | 230,55 | 232,81 | 232,81 | 2.843.200 |
| 12 may 2023 | 232,00 | 232,73 | 229,82 | 231,38 | 231,38 | 3.430.300 |
| 11 may 2023 | 230,75 | 231,52 | 228,27 | 231,01 | 231,01 | 3.818.000 |
| 11 may 2023 | 0.45 Dividendo | |||||
| 10 may 2023 | 234,30 | 234,81 | 228,90 | 231,27 | 230,82 | 5.245.000 |
| 09 may 2023 | 231,08 | 234,09 | 230,82 | 233,26 | 232,81 | 4.352.100 |
| 08 may 2023 | 231,25 | 233,45 | 231,25 | 232,23 | 231,78 | 2.938.400 |
| 05 may 2023 | 228,34 | 232,34 | 227,29 | 231,78 | 231,33 | 6.237.000 |
| 04 may 2023 | 224,84 | 226,06 | 223,48 | 225,60 | 225,16 | 5.648.700 |
| 03 may 2023 | 226,98 | 228,67 | 225,92 | 225,98 | 225,54 | 4.093.300 |
| 02 may 2023 | 231,95 | 232,37 | 226,21 | 226,98 | 226,54 | 5.244.000 |
| 01 may 2023 | 232,87 | 234,59 | 231,51 | 232,51 | 232,06 | 4.571.100 |
| 28 abr 2023 | 228,65 | 233,57 | 228,06 | 232,73 | 232,28 | 11.627.900 |
| 27 abr 2023 | 228,67 | 229,63 | 226,61 | 229,01 | 228,56 | 7.128.200 |
| 26 abr 2023 | 231,22 | 232,77 | 226,72 | 228,15 | 227,71 | 8.400.400 |
| 25 abr 2023 | 233,02 | 235,02 | 229,43 | 229,59 | 229,14 | 6.076.500 |
| 24 abr 2023 | 234,23 | 235,15 | 231,51 | 232,76 | 232,31 | 9.124.100 |
| 21 abr 2023 | 235,00 | 235,57 | 233,38 | 234,05 | 233,59 | 6.771.500 |
| 20 abr 2023 | 232,46 | 234,67 | 231,50 | 234,60 | 234,14 | 4.925.700 |
| 19 abr 2023 | 234,00 | 234,06 | 231,85 | 232,57 | 232,12 | 3.833.900 |
| 18 abr 2023 | 233,75 | 234,33 | 231,69 | 233,60 | 233,15 | 4.796.200 |
| 17 abr 2023 | 234,02 | 234,05 | 230,94 | 233,48 | 233,03 | 4.865.000 |
| 14 abr 2023 | 232,99 | 234,99 | 232,24 | 234,02 | 233,56 | 9.781.300 |
| 13 abr 2023 | 229,46 | 232,84 | 228,80 | 232,69 | 232,24 | 7.615.500 |
| 12 abr 2023 | 229,93 | 231,59 | 227,33 | 227,81 | 227,37 | 4.373.000 |
| 11 abr 2023 | 227,00 | 229,14 | 226,20 | 228,45 | 228,01 | 4.513.300 |
| 10 abr 2023 | 225,56 | 226,48 | 224,32 | 226,43 | 225,99 | 4.952.200 |
| 06 abr 2023 | 226,16 | 226,73 | 224,68 | 225,99 | 225,55 | 4.285.200 |
| 05 abr 2023 | 226,78 | 228,47 | 226,55 | 228,17 | 227,73 | 4.813.600 |
| 04 abr 2023 | 229,00 | 230,05 | 226,83 | 227,66 | 227,22 | 5.254.700 |
| 03 abr 2023 | 225,23 | 229,16 | 224,12 | 229,00 | 228,55 | 6.421.500 |
| 31 mar 2023 | 223,60 | 225,84 | 223,29 | 225,46 | 225,02 | 9.509.000 |
| 30 mar 2023 | 223,92 | 224,24 | 221,21 | 222,36 | 221,93 | 5.383.900 |
| 29 mar 2023 | 222,29 | 223,55 | 220,92 | 223,30 | 222,87 | 4.483.000 |
| 28 mar 2023 | 222,82 | 223,33 | 218,65 | 220,33 | 219,90 | 6.418.400 |
| 27 mar 2023 | 222,59 | 224,08 | 221,39 | 221,81 | 221,38 | 7.210.900 |
| 24 mar 2023 | 220,67 | 221,33 | 218,25 | 221,04 | 220,61 | 4.791.500 |
| 23 mar 2023 | 220,44 | 225,25 | 220,26 | 222,59 | 222,16 | 6.427.700 |
| 22 mar 2023 | 222,50 | 224,90 | 219,92 | 220,04 | 219,61 | 6.700.600 |
| 21 mar 2023 | 221,34 | 222,51 | 218,68 | 221,95 | 221,52 | 8.971.400 |
| 20 mar 2023 | 217,00 | 220,55 | 216,84 | 218,15 | 217,73 | 9.817.400 |
| 17 mar 2023 | 214,87 | 218,66 | 214,87 | 217,39 | 216,97 | 18.801.200 |
| 16 mar 2023 | 215,17 | 217,58 | 208,76 | 217,45 | 217,03 | 13.674.600 |
| 15 mar 2023 | 214,41 | 216,91 | 213,67 | 216,37 | 215,95 | 8.372.200 |
| 14 mar 2023 | 218,00 | 219,87 | 216,04 | 218,66 | 218,23 | 7.985.600 |
| 13 mar 2023 | 214,63 | 217,85 | 212,50 | 214,47 | 214,05 | 6.810.800 |
| 10 mar 2023 | 219,03 | 219,12 | 215,48 | 216,14 | 215,72 | 6.638.900 |
| 09 mar 2023 | 221,40 | 224,37 | 219,66 | 220,01 | 219,58 | 5.066.700 |
| 08 mar 2023 | 221,96 | 222,93 | 221,18 | 222,19 | 221,76 | 4.194.900 |
| 07 mar 2023 | 226,75 | 227,38 | 223,08 | 223,17 | 222,74 | 4.386.800 |
| 06 mar 2023 | 223,93 | 227,42 | 223,69 | 226,75 | 226,31 | 5.737.600 |
| 03 mar 2023 | 220,20 | 224,02 | 219,90 | 223,77 | 223,33 | 6.055.400 |
| 02 mar 2023 | 217,89 | 219,60 | 217,09 | 219,06 | 218,63 | 5.539.300 |
| 01 mar 2023 | 219,46 | 220,27 | 216,43 | 218,36 | 217,94 | 4.792.700 |
| 28 feb 2023 | 220,00 | 221,77 | 219,50 | 219,94 | 219,51 | 5.385.400 |
| 27 feb 2023 | 220,73 | 221,44 | 219,34 | 220,35 | 219,92 | 4.255.300 |
| 24 feb 2023 | 218,48 | 220,24 | 217,46 | 219,55 | 219,12 | 4.414.400 |
| 23 feb 2023 | 221,56 | 222,09 | 218,93 | 221,13 | 220,70 | 5.533.800 |
| 22 feb 2023 | 220,41 | 221,75 | 219,45 | 220,02 | 219,59 | 4.621.800 |
| 21 feb 2023 | 220,16 | 222,44 | 219,99 | 220,62 | 220,19 | 7.276.100 |
| 17 feb 2023 | 224,18 | 224,77 | 221,74 | 223,56 | 223,13 | 4.520.200 |
| 16 feb 2023 | 226,07 | 228,36 | 225,67 | 225,83 | 225,39 | 3.865.900 |
| 15 feb 2023 | 227,59 | 229,07 | 226,80 | 228,92 | 228,47 | 4.407.300 |
| 14 feb 2023 | 228,67 | 231,42 | 227,17 | 229,39 | 228,94 | 4.829.400 |
| 13 feb 2023 | 226,88 | 229,83 | 226,27 | 228,88 | 228,43 | 4.946.700 |
| 10 feb 2023 | 228,96 | 229,91 | 226,16 | 227,20 | 226,76 | 4.509.700 |
| 09 feb 2023 | 232,41 | 232,48 | 229,13 | 229,35 | 228,90 | 5.238.400 |
| 09 feb 2023 | 0.45 Dividendo | |||||
| 08 feb 2023 | 230,34 | 231,86 | 229,99 | 230,20 | 229,30 | 4.978.600 |
| 07 feb 2023 | 228,02 | 232,13 | 227,95 | 231,32 | 230,42 | 4.042.600 |
| 06 feb 2023 | 228,70 | 230,26 | 228,04 | 229,44 | 228,55 | 3.402.400 |
| 03 feb 2023 | 228,69 | 230,86 | 227,64 | 230,13 | 229,23 | 5.243.600 |
| 02 feb 2023 | 233,96 | 234,30 | 228,37 | 229,56 | 228,67 | 7.190.000 |
| 01 feb 2023 | 229,37 | 232,66 | 227,80 | 230,90 | 230,00 | 5.792.700 |
| 31 ene 2023 | 228,81 | 230,80 | 228,45 | 230,21 | 229,31 | 11.294.200 |
| 30 ene 2023 | 230,20 | 230,42 | 227,93 | 229,10 | 228,21 | 5.677.400 |
| 27 ene 2023 | 228,00 | 232,84 | 227,25 | 231,44 | 230,54 | 11.382.600 |
| 26 ene 2023 | 226,00 | 227,08 | 223,67 | 224,71 | 223,83 | 7.043.400 |
| 25 ene 2023 | 221,62 | 224,97 | 221,17 | 224,90 | 224,02 | 4.729.600 |
| 24 ene 2023 | 222,02 | 230,00 | 216,63 | 223,89 | 223,02 | 5.274.900 |
| 23 ene 2023 | 224,60 | 226,20 | 223,15 | 224,18 | 223,31 | 5.501.500 |
| 20 ene 2023 | 221,14 | 224,43 | 220,41 | 224,31 | 223,44 | 5.211.000 |
| 19 ene 2023 | 218,10 | 221,52 | 217,50 | 220,41 | 219,55 | 4.853.100 |
| 18 ene 2023 | 224,08 | 224,99 | 219,44 | 219,46 | 218,60 | 6.558.000 |
| 17 ene 2023 | 222,38 | 224,40 | 222,37 | 223,00 | 222,13 | 6.101.100 |
| 13 ene 2023 | 221,91 | 223,76 | 220,14 | 223,06 | 222,19 | 4.283.200 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.