Mercados españoles abiertos en 7 hrs 24 min

V.F. Corporation (VFC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
16,28-0,10 (-0,61%)
Al cierre: 04:00PM EDT
16,42 +0,14 (+0,86%)
Después del cierre: 07:36PM EDT
Intervalo de fechas:
22 jul 2023 - 22 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 jul 202416,3416,4415,7916,2816,284.399.724
19 jul 202416,1216,4915,7316,3816,387.717.700
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
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...