Mercados españoles abiertos en 4 hrs 31 min

Visteon Corporation (VC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
113,88+1,03 (+0,91%)
Al cierre: 04:00PM EDT
113,88 0,00 (0,00%)
Después del cierre: 04:01PM EDT
Intervalo de fechas:
18 mar 2023 - 18 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 mar 2024114,53115,08112,30113,88113,88306.800
15 mar 2024113,36115,87112,18112,85112,85441.800
14 mar 2024117,10117,46112,09113,46113,46263.000
13 mar 2024116,00119,23116,00117,83117,83285.700
12 mar 2024116,93119,28116,00117,03117,03319.500
11 mar 2024116,96118,45115,99116,26116,26182.100
08 mar 2024119,23121,45116,88117,00117,00304.300
07 mar 2024116,05118,06116,05117,26117,26267.000
06 mar 2024118,65118,65115,70115,97115,97215.500
05 mar 2024111,11117,90111,11117,06117,06386.100
04 mar 2024112,77113,10110,61112,06112,06232.300
01 mar 2024113,93114,64111,94112,48112,48308.600
29 feb 2024114,59116,19112,17113,12113,12380.100
28 feb 2024113,62114,12112,46112,55112,55292.100
27 feb 2024116,67117,48114,70115,16115,16232.100
26 feb 2024114,81115,95113,43114,90114,90267.400
23 feb 2024116,69116,87114,80115,03115,03280.000
22 feb 2024115,91117,44115,01116,24116,24301.100
21 feb 2024116,44117,78115,23116,71116,71378.800
20 feb 2024116,90120,96113,62117,54117,54481.600
16 feb 2024122,98123,73118,78119,06119,06469.600
15 feb 2024118,64123,24118,64123,13123,13299.400
14 feb 2024118,39118,47116,34117,35117,35209.200
13 feb 2024117,54118,26115,33116,19116,19261.600
12 feb 2024119,73122,74119,73121,09121,09201.200
09 feb 2024120,00120,78118,59120,01120,01365.200
08 feb 2024116,99119,89115,97119,81119,81544.300
07 feb 2024120,97120,97116,97117,21117,21241.100
06 feb 2024116,80120,70116,79120,13120,13165.500
05 feb 2024117,25117,87116,33117,35117,35149.400
02 feb 2024117,67119,82116,33118,90118,90183.400
01 feb 2024116,73119,69116,10119,04119,04209.600
31 ene 2024119,55120,18115,01115,29115,29228.900
30 ene 2024120,38121,35119,17119,25119,25165.100
29 ene 2024118,38120,46117,75120,18120,18186.400
26 ene 2024119,13121,09118,26118,61118,61220.500
25 ene 2024117,99118,00116,63117,41117,41210.600
24 ene 2024120,00120,30117,32117,64117,64184.900
23 ene 2024119,14120,77118,43118,94118,94241.500
22 ene 2024117,11119,72116,93117,52117,52210.400
19 ene 2024117,42117,42116,09116,46116,46178.800
18 ene 2024117,68118,46115,65117,36117,36245.600
17 ene 2024116,18117,27114,67117,08117,08314.900
16 ene 2024112,81115,48111,96115,46115,46200.300
12 ene 2024117,31117,48113,81114,04114,04320.700
11 ene 2024115,67117,28114,72116,38116,38347.100
10 ene 2024116,81116,98114,36116,50116,50342.500
09 ene 2024116,89117,70115,67116,91116,91261.400
08 ene 2024115,26118,04114,89117,91117,91330.000
05 ene 2024116,25118,14114,86115,53115,53305.300
04 ene 2024115,80116,84113,77116,20116,20331.600
03 ene 2024124,15124,15118,22118,54118,54280.800
02 ene 2024124,28128,41124,00126,42126,42232.100
29 dic 2023126,75126,86124,90124,90124,90147.200
28 dic 2023127,37127,79126,13126,64126,64259.000
27 dic 2023129,43130,10127,72128,34128,34165.300
26 dic 2023129,06129,68127,35129,05129,05123.800
22 dic 2023128,52129,13127,62128,19128,19191.400
21 dic 2023126,47128,00125,59128,00128,00338.500
20 dic 2023129,27131,43125,20125,27125,27364.600
19 dic 2023128,64130,12127,78129,98129,98207.800
18 dic 2023128,08129,21126,75127,84127,84173.600
15 dic 2023131,70131,70127,11128,03128,03864.900
14 dic 2023123,57131,07123,31130,62130,62361.400
13 dic 2023121,35122,14117,95121,98121,98435.400
12 dic 2023123,97124,52122,65123,80123,80222.700
11 dic 2023122,47124,52122,47123,77123,77205.200
08 dic 2023121,49124,21121,49122,90122,90288.200
07 dic 2023120,36121,55118,74121,49121,49243.500
06 dic 2023121,41122,79119,96120,00120,00206.000
05 dic 2023121,56121,56119,40119,83119,83208.800
04 dic 2023122,40124,59121,89122,34122,34218.300
01 dic 2023118,87123,17117,62123,10123,10315.900
30 nov 2023121,28121,94118,45118,67118,67365.700
29 nov 2023120,08122,03119,94121,20121,20397.200
28 nov 2023118,01118,72116,64118,14118,14156.300
27 nov 2023118,32118,72116,80117,68117,68197.700
24 nov 2023117,51119,68117,51118,55118,5546.200
22 nov 2023119,82120,89117,90117,98117,98188.100
21 nov 2023117,50118,66116,77118,23118,23198.100
20 nov 2023119,51119,85118,04118,86118,86195.000
17 nov 2023119,14119,63117,39119,58119,58250.100
16 nov 2023120,65121,85117,59117,79117,79543.400
15 nov 2023120,05122,72120,05121,85121,85375.800
14 nov 2023116,30120,64116,28120,05120,05427.200
13 nov 2023113,84114,19112,07112,83112,83430.300
10 nov 2023113,26115,38112,62114,11114,11179.200
09 nov 2023116,10116,49113,04113,26113,26256.500
08 nov 2023116,73117,29115,05115,48115,48389.600
07 nov 2023115,50116,76114,09116,55116,55187.600
06 nov 2023118,33118,68115,63116,04116,04404.600
03 nov 2023113,43116,48113,43115,24115,24622.600
02 nov 2023114,07114,07108,66111,30111,30793.400
01 nov 2023115,82115,82110,19112,74112,741.230.000
31 oct 2023118,00118,45113,82115,13115,13489.400
30 oct 2023120,71122,11117,88118,35118,35326.600
27 oct 2023127,28128,12119,05119,35119,35459.800
26 oct 2023134,97136,40123,68127,98127,98787.500
25 oct 2023123,63125,56122,79124,35124,35396.500
24 oct 2023125,68126,16123,93124,88124,88286.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...