Mercados españoles cerrados en 2 hrs 42 min

V.F. Corporation (VFC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
16,58-0,01 (-0,06%)
Al cierre: 04:00PM EST
16,57 -0,01 (-0,06%)
Antes de la apertura: 08:30AM EST
Intervalo de fechas:
28 nov 2022 - 28 nov 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 nov 202316,4616,7816,0916,5816,586.644.900
24 nov 202316,6316,7916,4016,5916,592.675.600
22 nov 202316,6616,7216,2916,6816,683.914.400
21 nov 202317,0017,0716,4916,5316,535.236.100
20 nov 202317,2517,3616,9617,1217,126.229.000
17 nov 202317,4917,6617,1517,2117,217.873.900
16 nov 202317,4417,5116,7317,1917,197.992.000
15 nov 202316,6518,0416,5217,7717,7717.367.800
14 nov 202314,8416,2914,8415,5715,5710.506.200
13 nov 202314,7414,7814,0014,1514,157.958.400
10 nov 202315,0015,0414,4414,9014,907.166.600
09 nov 202315,6315,7715,0815,1515,155.724.200
08 nov 202315,9016,1215,4615,6015,605.609.800
07 nov 202316,0716,5515,7815,9915,999.272.200
06 nov 202315,5916,0815,4715,9515,959.241.600
03 nov 202315,1015,5714,9515,5015,508.601.100
02 nov 202313,3014,8313,2614,8114,8115.590.200
01 nov 202314,8214,8612,8513,1013,1029.438.100
31 oct 202316,1016,7514,4314,7314,7335.982.500
30 oct 202317,1917,4716,9917,1217,1213.613.700
27 oct 202317,9818,0716,8216,9016,909.416.300
26 oct 202317,7118,1217,6117,8317,835.730.900
25 oct 202317,8118,2917,6317,9517,956.219.900
24 oct 202317,5218,2517,4617,9217,929.629.500
23 oct 202317,7717,8917,2417,4817,487.079.700
20 oct 202318,6218,8017,8618,0218,027.452.000
19 oct 202318,6018,9018,3918,5618,568.077.100
18 oct 202318,4118,7718,1718,6818,689.840.700
17 oct 202316,1518,5916,0818,4518,4522.739.800
16 oct 202315,5416,3715,1116,1916,196.570.900
13 oct 202315,3315,5415,1415,4515,458.051.100
12 oct 202316,1116,1115,1115,3015,309.266.900
11 oct 202316,0016,3715,9416,1616,166.299.900
10 oct 202315,7616,1415,6516,0016,008.832.300
09 oct 202316,0816,1615,2815,6515,659.674.400
06 oct 202316,3116,4115,7716,2516,256.228.700
05 oct 202316,4916,6716,2516,5716,575.181.400
04 oct 202316,3916,6615,8716,5916,595.565.400
03 oct 202316,3616,5216,1516,4016,409.180.200
02 oct 202317,6217,6816,5616,5916,596.290.300
29 sept 202317,0017,7716,9517,6717,679.165.200
28 sept 202316,7916,8316,3616,5916,597.740.700
27 sept 202317,1417,4116,8816,9116,917.260.700
26 sept 202317,0717,3517,0217,0817,089.028.200
25 sept 202317,3117,4117,0917,2217,226.388.300
22 sept 202317,7817,8417,3217,4717,478.565.700
21 sept 202317,6817,9817,5217,6517,658.054.100
20 sept 202317,8618,0717,7217,8717,878.801.800
19 sept 202317,3117,9117,3117,7817,787.987.200
18 sept 202317,8517,8517,2317,3317,3312.228.200
15 sept 202318,1818,3817,9518,1618,169.490.300
14 sept 202317,9018,1717,8518,1118,119.648.900
13 sept 202318,1118,1317,4517,7217,727.779.600
12 sept 202317,6018,1517,3818,0918,097.977.900
11 sept 202318,8318,9917,6617,6717,6710.626.900
08 sept 202318,9118,9618,7018,8018,805.206.800
08 sept 20230.3 Dividendo
07 sept 202319,2919,4719,1419,1918,894.959.100
06 sept 202319,4119,8119,3119,5919,285.607.800
05 sept 202320,1520,3719,4019,4819,187.030.400
01 sept 202320,0020,4919,9120,4620,145.027.200
31 ago 202319,5119,9319,4019,7619,456.795.700
30 ago 202319,3919,5019,1719,3819,083.469.900
29 ago 202319,4019,6119,2619,4519,153.464.400
28 ago 202319,0519,4918,9919,2418,945.603.500
25 ago 202319,3419,4718,5518,8718,5810.109.600
24 ago 202319,6419,7118,9519,2018,906.907.400
23 ago 202318,6819,7118,4519,7019,395.342.800
22 ago 202319,9620,0218,9518,9618,667.725.700
21 ago 202320,1020,6420,0320,3620,046.985.700
18 ago 202320,0420,2719,8820,0119,705.404.200
17 ago 202320,6020,6720,1820,3019,984.591.900
16 ago 202319,9920,9519,9420,4320,117.166.300
15 ago 202320,0920,3819,8019,9719,665.684.600
14 ago 202320,3220,6220,0620,4120,095.089.300
11 ago 202320,1821,1720,1120,6120,298.709.200
10 ago 202319,3320,2519,3319,9819,679.242.200
09 ago 202319,4719,9319,0619,2618,964.938.500
08 ago 202318,7219,6618,6119,5819,275.251.900
07 ago 202319,4719,5519,0019,0618,764.437.100
04 ago 202319,1619,9418,8919,4019,105.986.400
03 ago 202318,9919,1218,3119,0418,747.350.300
02 ago 202318,8319,7918,5219,0518,7511.104.600
01 ago 202319,6619,7519,2019,3919,098.224.200
31 jul 202319,9520,1719,6119,8119,506.198.100
28 jul 202319,7519,8219,3619,6919,384.032.400
27 jul 202319,7820,0919,2219,3119,014.908.500
26 jul 202318,9319,7318,8819,6719,364.231.100
25 jul 202319,6219,6218,8218,8918,595.882.200
24 jul 202319,4919,7519,2319,5219,216.398.200
21 jul 202320,2220,2319,2719,3919,096.383.900
20 jul 202320,4220,4319,7820,0019,695.882.400
19 jul 202319,6820,5919,5620,4620,147.218.600
18 jul 202319,0719,6719,0119,5019,204.431.200
17 jul 202318,8819,2318,6919,1118,813.967.800
14 jul 202319,6319,7418,9319,1918,894.132.300
13 jul 202319,6719,6819,3919,6319,324.160.400
12 jul 202319,6719,8419,2419,5319,224.474.200
11 jul 202318,7719,4518,7219,2718,975.437.500
10 jul 202318,7019,0718,5518,6118,323.673.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...