Mercados españoles cerrados en 5 hrs 33 min

V.F. Corporation (VFC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
74,83+0,87 (+1,18%)
Al cierre: 4:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 oct. 202074,6875,1173,3274,8374,831.534.800
22 oct. 202073,0974,1572,2673,9673,962.939.900
21 oct. 202072,6873,8372,2072,7572,752.440.200
20 oct. 202072,3573,6172,1272,3772,373.003.400
19 oct. 202074,5075,9172,2172,5472,543.307.600
16 oct. 202078,0079,0074,1875,8275,824.038.400
15 oct. 202075,5578,1975,2977,7477,742.025.800
14 oct. 202076,1177,1675,3875,7475,742.228.100
13 oct. 202077,1477,8676,2476,8276,821.554.400
12 oct. 202077,9678,4777,3577,8777,871.842.000
09 oct. 202077,6678,0676,4277,6177,612.134.700
08 oct. 202077,5478,4677,0578,3378,331.349.100
07 oct. 202075,8277,1375,8276,9676,961.843.500
06 oct. 202075,0077,3874,5374,6674,662.146.500
05 oct. 202073,4475,0473,2974,9174,911.651.500
02 oct. 202069,7372,8269,6972,5372,531.261.700
01 oct. 202070,8271,8370,4471,5871,581.742.000
30 sept. 202070,5671,2969,6570,2570,251.979.600
29 sept. 202070,8871,1068,8569,6669,661.886.700
28 sept. 202071,8172,3971,0571,1971,191.269.400
25 sept. 202069,1970,9868,7170,5470,541.736.600
24 sept. 202068,5670,2866,9569,3769,372.442.900
23 sept. 202070,6572,5268,8869,0769,072.696.100
22 sept. 202069,0169,9968,1569,2869,282.028.600
21 sept. 202070,8571,1268,2368,6968,692.207.000
18 sept. 202073,8174,5771,9772,1372,135.273.500
17 sept. 202075,6176,8174,0874,5974,592.672.600
16 sept. 202075,0077,3074,5876,4476,442.769.200
15 sept. 202075,6176,2473,6374,7974,793.607.200
14 sept. 202070,9473,5870,3573,2173,212.422.300
11 sept. 202069,1870,7167,8970,0370,032.377.700
10 sept. 202068,6569,6767,8768,3968,392.004.400
09 sept. 202067,7669,2166,7168,0068,002.503.400
09 sept. 20200.48 Dividendo
08 sept. 202067,4569,4867,1968,3867,902.446.500
04 sept. 202069,3569,8167,6968,2267,741.988.500
03 sept. 202068,7370,5668,1768,5468,063.054.300
02 sept. 202067,3168,6666,6568,4167,932.013.200
01 sept. 202065,2566,9365,0566,5666,091.799.500
31 ago. 202067,8867,9565,1365,7565,292.526.700
28 ago. 202066,8468,2165,7867,9467,463.013.400
27 ago. 202064,6367,0164,5466,6266,152.785.100
26 ago. 202064,1864,8763,6264,0663,611.822.200
25 ago. 202066,5066,5064,3464,4463,991.905.500
24 ago. 202061,8466,0361,8465,9865,522.334.400
21 ago. 202060,9961,7860,5661,6661,231.547.700
20 ago. 202060,7161,4060,4861,0060,571.444.100
19 ago. 202062,0462,8361,1661,4060,971.483.800
18 ago. 202062,8562,9761,2862,0461,602.311.800
17 ago. 202064,0564,1562,5963,1262,681.216.200
14 ago. 202063,3964,7662,8864,2463,791.533.900
13 ago. 202063,2564,2562,9463,8363,381.031.000
12 ago. 202065,3165,3362,8363,7263,271.233.200
11 ago. 202065,3966,5864,2464,4664,012.263.100
10 ago. 202061,3064,5361,3064,0163,562.048.200
07 ago. 202059,8561,3058,9261,2860,851.674.400
06 ago. 202060,9961,5059,9059,9859,562.456.900
05 ago. 202059,8162,1759,7861,9461,511.863.200
04 ago. 202059,3660,0058,9559,4859,062.119.500
03 ago. 202060,3360,3357,5959,8159,392.450.800
31 jul. 202059,1062,0358,0860,3659,944.156.800
30 jul. 202060,9561,1160,0060,5060,081.908.500
29 jul. 202060,8562,2260,6761,9161,481.124.600
28 jul. 202060,3761,4960,3760,8160,381.263.900
27 jul. 202059,6060,8959,3460,8260,391.471.000
24 jul. 202060,8161,1459,7059,9059,481.605.000
23 jul. 202059,4761,0859,4760,1459,721.607.800
22 jul. 202059,4560,2159,0659,6959,271.571.500
21 jul. 202058,5260,3258,0259,6759,252.407.400
20 jul. 202059,1659,9857,9157,9357,522.361.600
17 jul. 202062,4662,4659,7059,7259,301.920.000
16 jul. 202062,0563,6061,8562,3261,881.897.800
15 jul. 202061,6262,7461,4162,6662,221.978.600
14 jul. 202059,8161,1659,5360,2459,821.507.100
13 jul. 202061,3361,4259,3260,0559,631.965.800
10 jul. 202058,5660,7658,3560,7460,311.776.700
09 jul. 202060,4360,4858,1858,2757,862.774.600
08 jul. 202059,8460,6959,0560,6860,252.173.400
07 jul. 202062,0062,1159,6759,8359,411.979.300
06 jul. 202062,7663,4161,7062,9962,551.805.400
02 jul. 202062,0663,2161,4261,5861,151.833.200
01 jul. 202061,2162,3360,4360,6060,172.279.800
30 jun. 202059,9261,1159,1060,9460,512.651.000
29 jun. 202057,7260,7057,5160,3659,943.108.600
26 jun. 202059,6259,6256,7057,1456,748.854.000
25 jun. 202058,5060,0858,3559,8159,392.121.300
24 jun. 202061,5261,9158,6959,0358,622.400.800
23 jun. 202063,8364,0762,3062,6962,251.955.300
22 jun. 202062,5463,1061,4862,6062,162.189.800
19 jun. 202064,8965,0262,2063,2962,857.135.400
18 jun. 202063,0164,7962,7263,5063,052.287.200
17 jun. 202066,1466,2963,5263,6163,163.108.800
16 jun. 202066,3766,7664,1765,9765,514.208.500
15 jun. 202059,1863,4458,4663,1262,684.267.400
12 jun. 202061,7662,0458,6061,2560,823.657.900
11 jun. 202060,8061,1959,5159,8059,383.287.300
10 jun. 202063,8565,1762,7563,5863,132.875.900
09 jun. 202066,4366,4364,1064,4564,002.466.100
09 jun. 20200.48 Dividendo
08 jun. 202069,0969,7566,9268,0767,123.609.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...