Mercados españoles cerrados

V.F. Corporation (VFC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
17,68-0,16 (-0,90%)
Al cierre: 04:00PM EDT
17,70 +0,02 (+0,11%)
Después del cierre: 07:29PM EDT
Intervalo de fechas:
08 sept 2023 - 08 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 sept 202417,5817,8917,2017,6817,686.113.300
05 sept 202418,0718,2817,8017,8417,845.074.200
04 sept 202418,7518,8017,6318,0118,0111.309.300
03 sept 202418,2519,0218,2118,8318,837.903.700
30 ago 202418,4918,6518,1118,2118,219.409.800
29 ago 202418,3418,5118,0518,4318,434.901.100
28 ago 202417,5418,3917,4218,2518,258.449.000
27 ago 202417,6717,9017,4717,7917,794.787.700
26 ago 202417,3817,7717,0317,7017,705.143.200
23 ago 202416,6317,3816,6317,0817,083.323.400
22 ago 202416,9717,1316,5316,6016,603.058.100
21 ago 202416,9117,2016,6117,0317,033.567.700
20 ago 202416,7116,9316,4316,7116,715.041.800
19 ago 202416,9317,4116,9016,9816,985.119.500
16 ago 202417,3217,3816,5816,8816,886.005.900
15 ago 202417,3317,7417,2017,3717,375.296.800
14 ago 202417,8017,8716,8216,8316,836.690.900
13 ago 202416,7617,8316,7617,8017,808.299.400
12 ago 202417,4017,6216,5216,5916,597.252.500
09 ago 202417,9517,9817,2217,4017,406.614.100
08 ago 202417,6017,9617,2517,7917,798.760.700
07 ago 202418,0018,8617,4417,6017,6017.423.900
06 ago 202415,9117,0315,7816,4416,4412.549.400
05 ago 202414,8716,1114,7016,0716,0714.405.900
02 ago 202416,0716,1115,0916,0616,0611.212.400
01 ago 202417,0817,0816,2416,5416,547.141.300
31 jul 202416,5417,3216,4116,9616,965.619.400
30 jul 202416,2916,7216,2916,5816,583.970.400
29 jul 202416,3916,5016,0416,3416,344.906.900
26 jul 202416,2116,4116,0116,3916,394.213.300
25 jul 202416,0016,4215,9416,0716,074.015.200
24 jul 202416,2216,5615,7815,9715,976.323.500
23 jul 202416,1416,3615,9816,2716,275.137.400
22 jul 202416,3416,4415,7916,2816,285.155.700
19 jul 202416,1216,4915,7316,3816,387.727.500
18 jul 202416,5216,8915,9016,0316,0310.838.700
17 jul 202415,1316,4114,7716,1516,1532.408.400
16 jul 202413,4014,2613,2714,2214,227.351.400
15 jul 202413,5113,6513,3313,3313,335.853.800
12 jul 202413,6713,8513,4913,7513,756.286.900
11 jul 202413,0813,4513,0113,4213,427.026.000
10 jul 202413,0813,1112,6812,7412,745.745.500
09 jul 202413,3813,4212,7712,9812,984.818.600
08 jul 202413,1313,4913,0713,4513,455.552.200
05 jul 202412,9813,2312,8112,9512,955.758.100
03 jul 202412,8813,2412,8413,0013,003.004.000
02 jul 202412,8413,0012,7412,8312,837.035.800
01 jul 202413,6513,8912,7812,8412,848.256.700
28 jun 202413,5013,8613,3313,5013,508.068.500
27 jun 202413,7513,9513,6113,8013,804.874.500
26 jun 202414,0414,1413,9314,0714,074.773.100
25 jun 202414,6114,7614,0614,1314,137.762.700
24 jun 202414,2714,9914,1514,7114,718.839.300
21 jun 202413,9214,4313,9014,3114,3111.644.300
20 jun 202413,6413,9713,6413,9113,915.881.200
18 jun 202413,7713,9813,4613,6713,677.916.700
17 jun 202413,5513,8813,1113,8113,816.826.900
14 jun 202413,6113,8313,5213,6413,646.944.400
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...