Mercados españoles cerrados

Visa Inc. (V)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
284,30+0,70 (+0,25%)
A partir del 01:48PM EST. Mercado abierto.
Intervalo de fechas:
26 feb 2023 - 26 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 feb 2024283,04285,35282,66284,30284,302.015.313
23 feb 2024284,72285,95283,50283,60283,605.107.100
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
27 nov 2023254,30254,98252,52254,14253,675.478.900
24 nov 2023254,19254,70253,50254,30253,831.640.900
22 nov 2023253,00254,54252,66253,72253,255.701.400
21 nov 2023250,03253,34250,03252,23251,767.213.700
20 nov 2023249,61250,93245,60249,97249,508.604.200
17 nov 2023249,45250,24248,66249,56249,107.238.200
16 nov 2023248,59249,45247,27248,57248,117.051.600
15 nov 2023246,81248,24245,34248,11247,6513.258.900
14 nov 2023246,17247,93245,58246,94246,4814.092.000
13 nov 2023245,00245,68244,11244,67244,214.088.500
10 nov 2023243,98245,27241,97245,25244,794.094.400
09 nov 2023244,33244,48240,97241,64241,194.866.600
08 nov 2023243,49244,75242,80243,91243,465.117.500
08 nov 20230.52 Dividendo
07 nov 2023243,41245,07243,38244,77243,804.219.700
06 nov 2023244,00244,78242,61243,49242,525.254.100
03 nov 2023245,12245,32242,26243,60242,635.029.800
02 nov 2023239,91243,25239,20243,25242,286.286.700
01 nov 2023236,14239,04235,68238,58237,634.996.200
31 oct 2023233,57235,72232,99235,10234,164.828.400
30 oct 2023232,19233,38230,03233,08232,155.170.300
27 oct 2023231,17231,39228,03229,27228,365.540.900
26 oct 2023234,57235,61230,36231,28230,366.414.500
25 oct 2023232,25238,48231,29236,85235,9110.365.300
24 oct 2023232,89236,53232,89234,65233,726.844.100
23 oct 2023231,36234,46231,28231,53230,615.071.700
20 oct 2023234,13235,77232,64233,38232,455.748.300
19 oct 2023237,47237,92233,41233,81232,885.927.400
18 oct 2023239,96240,83236,99237,47236,529.528.300
17 oct 2023239,63241,48238,29241,20240,244.527.600
16 oct 2023239,00240,71238,33240,07239,116.227.300
13 oct 2023236,39238,65236,23237,67236,724.966.800
12 oct 2023236,71237,73234,89236,78235,844.472.800
11 oct 2023237,55238,51234,89235,68234,744.760.900
10 oct 2023234,90238,22234,28236,60235,664.644.000
09 oct 2023232,80235,17231,70234,44233,515.372.200
06 oct 2023233,17236,59232,75235,04234,106.401.000
05 oct 2023230,41234,19230,22233,48232,556.126.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...