Mercados españoles cerrados

V.F. Corporation (VFC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
13,64-0,08 (-0,58%)
Al cierre: 04:00PM EDT
13,71 +0,07 (+0,51%)
Después del cierre: 07:58PM EDT
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202413,6113,8313,5213,6413,646.937.200
13 jun 202413,7313,8913,5713,7213,724.437.100
12 jun 202413,8614,1513,6813,8013,806.365.400
11 jun 202413,6213,8813,5013,5413,548.188.100
10 jun 202413,3713,3713,1413,1613,167.693.600
10 jun 20240.09 Dividendo
07 jun 202413,3513,5913,3513,5813,499.836.800
06 jun 202413,5013,6013,3713,5713,487.869.200
05 jun 202413,2613,4813,1613,4713,386.116.000
04 jun 202413,7113,8513,1113,1213,037.174.000
03 jun 202413,3814,0413,3413,8113,7212.590.000
31 may 202413,1013,9312,8313,2813,1921.253.600
30 may 202412,0512,4511,8912,3312,259.143.000
29 may 202412,1812,5412,0212,0411,9610.574.900
28 may 202412,4313,0112,0912,3512,2713.895.900
24 may 202412,1912,6011,5212,3412,2620.000.500
23 may 202411,4812,1911,0011,9711,8927.051.700
22 may 202412,3012,5012,0712,3312,2518.803.100
21 may 202412,2212,4912,2012,4612,386.582.500
20 may 202412,7512,8312,2612,3212,246.205.100
17 may 202412,9013,0312,7512,7612,684.383.600
16 may 202412,7013,0912,6613,0412,954.888.300
15 may 202413,0213,1612,7112,7912,716.811.000
14 may 202413,1013,3812,7412,8612,777.718.500
13 may 202412,6513,1712,6312,8212,748.665.200
10 may 202412,8012,8812,3812,4312,354.611.800
09 may 202412,6012,7412,3212,7312,654.384.400
08 may 202412,4312,6412,2712,5912,515.223.400
07 may 202412,9112,9912,6712,6712,593.815.400
06 may 202412,7812,9712,5912,7712,695.067.700
03 may 202412,8513,1112,5112,6112,535.091.500
02 may 202412,5112,6512,3512,5612,484.408.500
01 may 202412,3912,5112,0612,1812,105.669.400
30 abr 202412,6612,9112,4412,4612,386.384.000
29 abr 202412,7813,1512,7812,8912,807.775.500
26 abr 202412,7413,0612,6112,6412,565.770.300
25 abr 202412,7212,7912,3312,6212,545.999.200
24 abr 202412,8513,1012,7212,9912,906.500.400
23 abr 202412,7113,0012,7012,9512,867.013.800
22 abr 202412,8412,9812,6612,7912,716.568.600
19 abr 202412,5712,9712,5612,8312,747.550.400
18 abr 202412,2712,7512,2212,6712,596.884.100
17 abr 202412,6512,6912,2412,2512,176.857.200
16 abr 202412,0312,6411,9112,5712,4910.500.200
15 abr 202412,2812,4912,0312,1512,079.532.000
12 abr 202412,7712,8212,0212,1112,0315.913.200
11 abr 202413,5813,6713,0613,1313,045.945.600
10 abr 202413,4013,5213,0313,5013,4110.966.700
09 abr 202413,6314,0013,6213,9513,867.767.100
08 abr 202413,7113,7613,4313,5213,439.221.600
05 abr 202413,7113,9013,6813,7613,674.358.900
04 abr 202414,1514,4813,8213,8313,746.161.700
03 abr 202414,2114,3213,8213,9113,828.129.900
02 abr 202414,7214,7814,0814,2814,1981.235.300
01 abr 202415,3815,4515,1115,3015,205.786.100
28 mar 202415,1515,4615,1315,3415,249.844.700
27 mar 202414,5015,1214,4015,0914,996.843.500
26 mar 202414,6414,8214,2514,2614,175.436.000
25 mar 202414,2014,6014,1414,4714,376.689.500
22 mar 202414,2114,3213,9114,0914,007.752.000
21 mar 202414,4714,6614,3214,5414,444.710.700
20 mar 202414,4814,6514,2714,4214,326.453.700
19 mar 202414,1914,6214,0914,5014,407.420.300
18 mar 202414,7514,8214,2014,3914,297.508.500
15 mar 202414,4714,8414,4714,7814,6831.918.300
14 mar 202415,3015,3414,4414,6014,5010.771.400
13 mar 202415,5715,8815,4315,5015,407.541.300
12 mar 202415,9916,1515,5115,5815,487.288.500
11 mar 202416,0616,3315,9916,0015,895.833.300
08 mar 202416,2216,3615,9416,1015,995.985.600
08 mar 20240.09 Dividendo
07 mar 202415,9916,2215,8516,0915,895.242.200
06 mar 202415,9416,0515,5815,8215,635.661.200
05 mar 202415,4515,9815,3015,8215,635.836.600
04 mar 202416,0916,1715,5115,7315,547.225.700
01 mar 202416,4216,5215,7916,2416,048.169.300
29 feb 202416,2716,4215,9516,3416,1429.079.600
28 feb 202415,7716,3915,6116,1715,975.485.700
27 feb 202415,7116,1815,6116,0715,876.712.700
26 feb 202415,8315,8915,3015,5015,318.362.400
23 feb 202415,9016,1415,7915,9815,795.204.600
22 feb 202416,0616,2415,8015,9015,715.818.500
21 feb 202416,0616,3715,8415,9715,787.966.900
20 feb 202416,2916,3215,9216,2016,008.351.200
16 feb 202416,6616,8616,4516,6516,457.860.800
15 feb 202417,3417,4316,9517,0516,846.276.900
14 feb 202417,0117,3016,6317,2016,997.466.800
13 feb 202416,5616,7815,8116,4416,2411.969.500
12 feb 202415,7517,6915,7117,4417,2315.008.400
09 feb 202415,3015,5015,0415,3015,117.380.600
08 feb 202415,4015,7115,1815,3515,1610.824.300
07 feb 202415,2915,7414,4415,3115,1229.213.200
06 feb 202416,5017,0916,2816,9516,7411.273.200
05 feb 202416,7616,7916,1216,5316,3310.263.300
02 feb 202416,4616,9616,1316,6716,478.217.700
01 feb 202416,6116,9016,0216,8316,628.280.300
31 ene 202417,1017,2316,4416,4616,268.345.600
30 ene 202417,2117,3616,9117,2217,015.231.400
29 ene 202417,3817,5416,9517,5317,325.166.600
26 ene 202417,4117,4816,8017,3517,149.588.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...