Mercados españoles abiertos en 3 hrs 41 min

Visa Inc. (V)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
209,06-2,20 (-1,04%)
Al cierre: 04:00PM EST
209,21 +0,15 (+0,07%)
Después del cierre: 07:59PM EST
Intervalo de fechas:
29 nov 2021 - 29 nov 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 nov 2022209,35210,15207,35209,06209,068.986.500
28 nov 2022212,26214,47210,65211,26211,2610.229.400
25 nov 2022211,71214,00211,39213,79213,791.993.500
23 nov 2022210,00212,83209,92211,73211,733.807.300
22 nov 2022207,54210,48205,35210,33210,335.273.100
21 nov 2022210,30210,55205,89206,32206,3210.450.900
18 nov 2022213,17214,17209,74210,80210,808.027.600
17 nov 2022207,96211,28207,32210,99210,995.385.600
16 nov 2022208,58210,89208,22210,14210,146.125.300
15 nov 2022209,99213,73207,51209,99209,997.316.100
14 nov 2022203,50209,17203,21206,86206,865.796.100
11 nov 2022206,00206,43202,15205,00205,009.600.700
10 nov 2022203,09205,76200,02205,57205,578.048.900
09 nov 2022200,70201,33193,33193,93193,937.320.200
09 nov 20220.45 Dividendo
08 nov 2022201,66204,12199,74201,78201,336.943.700
07 nov 2022198,32200,44197,17200,10199,657.821.300
04 nov 2022197,00201,45195,34196,98196,549.678.700
03 nov 2022198,28198,85194,18194,75194,328.236.200
02 nov 2022205,76207,00200,58200,95200,506.985.600
01 nov 2022208,91209,97205,33206,93206,475.919.500
31 oct 2022208,92209,62206,20207,16206,708.674.100
28 oct 2022205,00211,52203,31209,34208,878.455.600
27 oct 2022203,32206,32201,59204,29203,837.946.700
26 oct 2022196,58206,37196,50203,33202,8815.450.000
25 oct 2022190,87195,23190,72194,38193,9511.907.200
24 oct 2022191,41193,13189,10190,71190,287.299.200
21 oct 2022185,80190,95185,05190,37189,957.582.500
20 oct 2022186,46190,98186,43187,22186,805.706.700
19 oct 2022185,49187,64184,76186,41185,994.927.000
18 oct 2022189,49190,19185,74187,17186,755.209.200
17 oct 2022186,00188,57182,85185,25184,8413.952.100
14 oct 2022186,79187,13182,07182,62182,216.449.400
13 oct 2022175,00185,37174,60184,66184,258.426.400
12 oct 2022179,09180,59178,22178,24177,844.884.300
11 oct 2022180,37181,64178,19179,14178,746.294.500
10 oct 2022184,13184,78180,90182,18181,774.743.800
07 oct 2022183,45184,61181,93183,83183,425.610.300
06 oct 2022186,65188,05185,25185,59185,185.163.000
05 oct 2022183,34188,82182,36187,67187,256.119.900
04 oct 2022185,05186,21183,07185,65185,247.081.400
03 oct 2022179,34183,36178,15181,65181,248.842.300
30 sept 2022180,06182,92177,60177,65177,259.472.300
29 sept 2022178,83182,24178,73180,06179,669.105.200
28 sept 2022177,26180,10174,83179,18178,789.751.000
27 sept 2022182,51184,85177,02177,87177,479.799.600
26 sept 2022183,04184,50179,90180,59180,199.914.600
23 sept 2022183,47184,58182,23183,96183,5510.755.800
22 sept 2022186,35187,21184,66185,79185,386.604.700
21 sept 2022192,53193,09187,00187,02186,606.705.900
20 sept 2022191,10193,03190,29192,07191,645.292.500
19 sept 2022191,59193,99190,71193,13192,708.133.600
16 sept 2022190,22193,82188,22193,30192,879.398.200
15 sept 2022198,09200,31194,53195,37194,936.099.300
14 sept 2022200,00200,88198,06199,41198,974.632.800
13 sept 2022202,05203,47198,87199,67199,225.217.900
12 sept 2022206,50207,19204,95206,63206,173.812.300
09 sept 2022202,07206,40201,35205,20204,744.885.600
08 sept 2022197,40201,11196,96200,71200,264.377.600
07 sept 2022198,71201,14197,22200,42199,974.098.300
06 sept 2022197,90200,04196,40198,64198,204.547.800
02 sept 2022202,44202,48196,85197,76197,324.508.100
01 sept 2022198,72200,43196,66200,13199,685.608.300
31 ago 2022201,00203,17198,64198,71198,276.559.000
30 ago 2022203,92204,41200,21201,38200,933.918.200
29 ago 2022201,25203,96200,62202,33201,884.476.200
26 ago 2022209,77210,26202,70202,89202,445.060.200
25 ago 2022207,39209,91206,50209,82209,354.495.000
24 ago 2022206,63208,35205,68206,67206,214.230.800
23 ago 2022208,00209,30206,53206,80206,343.525.500
22 ago 2022209,94211,25208,20208,61208,145.139.500
19 ago 2022214,11215,23212,39212,82212,354.178.800
18 ago 2022213,87216,00212,43215,25214,774.516.400
17 ago 2022215,00216,18212,75214,52214,044.902.500
16 ago 2022214,55217,61212,13217,14216,666.564.400
15 ago 2022210,37216,74210,37216,42215,945.290.600
12 ago 2022213,00213,22210,10211,33210,866.443.700
11 ago 2022213,29213,50210,59211,08210,616.639.600
11 ago 20220.375 Dividendo
10 ago 2022214,83214,84211,31212,10211,255.746.400
09 ago 2022212,00213,45209,75210,26209,424.596.800
08 ago 2022215,23216,63212,05213,32212,474.063.400
05 ago 2022210,71215,95210,50215,87215,015.553.700
04 ago 2022210,53214,88208,55213,47212,626.789.700
03 ago 2022207,99210,33206,88208,48207,659.520.100
02 ago 2022207,80208,84203,93206,26205,449.939.400
01 ago 2022208,45213,99207,56211,36210,528.028.400
29 jul 2022212,00214,16209,83212,11211,266.059.700
28 jul 2022210,64212,72207,92211,35210,517.477.100
27 jul 2022210,77216,85201,20210,47209,6317.432.200
26 jul 2022213,85215,15211,75212,49211,646.141.000
25 jul 2022214,58214,80211,62214,27213,414.357.200
22 jul 2022217,93218,07212,12213,70212,855.071.500
21 jul 2022213,15216,90212,73216,19215,334.801.300
20 jul 2022212,00214,13211,21213,37212,524.460.300
19 jul 2022208,22214,11207,90213,66212,814.927.100
18 jul 2022211,50212,91206,64207,21206,384.648.900
15 jul 2022209,37211,71207,18210,04209,207.245.700
14 jul 2022200,00206,08197,98205,91205,095.605.500
13 jul 2022200,43205,57199,50204,15203,337.597.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...