Mercados españoles cerrados

V.F. Corporation (VFC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
30,45+0,55 (+1,84%)
Al cierre: 04:00PM EST
30,59 +0,14 (+0,46%)
Después del cierre: 07:49PM EST
Intervalo de fechas:
28 ene 2022 - 28 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 ene 202329,7130,8029,6530,4530,454.053.400
26 ene 202330,5130,6729,3329,9029,904.278.600
25 ene 202329,9229,9828,9029,8929,895.686.900
24 ene 202329,8530,5929,7730,2630,263.629.400
23 ene 202329,4230,5329,4230,4930,494.091.300
20 ene 202328,4129,3828,3429,3429,344.731.700
19 ene 202329,4629,4628,1328,4228,426.403.400
18 ene 202330,7431,0330,0230,0630,064.540.400
17 ene 202330,9831,3330,3530,6130,615.938.300
13 ene 202330,3331,1630,1831,1331,135.175.900
12 ene 202330,5030,9330,0230,7530,754.552.100
11 ene 202330,0430,2629,5530,1830,184.913.100
10 ene 202329,6330,0129,2729,9729,973.079.100
09 ene 202329,5530,2028,9029,5729,574.621.400
06 ene 202329,2629,8329,0029,5429,544.891.000
05 ene 202329,0429,5128,3829,4529,454.637.200
04 ene 202328,1629,6527,9629,5229,527.635.700
03 ene 202328,0128,4527,5127,7427,746.180.100
30 dic 202227,0527,6627,0527,6127,614.600.000
29 dic 202226,1727,5126,1727,4427,445.881.700
28 dic 202227,1227,3025,7025,8625,865.761.800
27 dic 202226,1027,1725,7827,1627,169.743.300
23 dic 202225,9626,2325,8126,0726,076.403.600
22 dic 202225,1526,2125,0526,2126,219.141.900
21 dic 202225,9626,1325,3825,4625,467.800.400
20 dic 202225,8025,9625,1025,1725,176.542.800
19 dic 202226,4426,8025,7726,0526,056.616.500
16 dic 202227,0927,4226,0626,3726,3712.931.200
15 dic 202227,4127,9627,0727,5327,539.926.900
14 dic 202228,4028,4727,2828,0428,048.764.500
13 dic 202229,2029,4228,1528,4228,4211.473.900
12 dic 202228,2828,3227,8028,1528,159.358.100
09 dic 202228,0028,5627,8028,2028,206.324.400
09 dic 20220.51 Dividendo
08 dic 202229,2629,2828,4828,6728,166.310.800
07 dic 202229,2329,7028,6328,9728,456.969.700
06 dic 202229,6129,8329,0029,3928,877.214.900
05 dic 202231,0031,2529,2629,5128,9912.975.900
02 dic 202233,1033,4932,3333,2232,633.552.700
01 dic 202233,2234,2833,1333,4832,885.547.900
30 nov 202232,4932,8531,5232,8232,246.925.900
29 nov 202232,4332,6231,5632,4631,886.995.100
28 nov 202234,2334,4432,3432,4131,835.306.400
25 nov 202233,6634,3933,6634,3433,731.807.600
23 nov 202233,5933,8233,3033,7633,163.338.700
22 nov 202232,5633,7132,2233,6733,075.561.400
21 nov 202232,5732,9532,0832,3531,774.689.500
18 nov 202233,5633,8332,7533,0832,494.645.800
17 nov 202231,7332,6531,4732,6032,024.079.000
16 nov 202232,6332,7631,8432,1731,604.869.400
15 nov 202234,0334,9032,9733,4532,855.440.000
14 nov 202233,0433,9232,9033,1132,527.624.600
11 nov 202230,2633,4830,2133,3432,7510.064.200
10 nov 202228,1529,9428,1229,9329,405.558.300
09 nov 202228,2228,3426,8326,9026,425.244.700
08 nov 202228,3928,8228,0628,5528,044.335.300
07 nov 202228,6128,7427,7828,2127,715.685.400
04 nov 202227,8828,7727,6628,2527,755.955.500
03 nov 202227,2727,3526,4627,1226,645.786.100
02 nov 202228,5728,8427,5027,5027,014.995.100
01 nov 202228,7129,0428,0228,6328,125.166.700
31 oct 202228,0328,7327,4928,2527,7527.588.400
28 oct 202227,1028,3626,9228,2727,778.972.100
27 oct 202227,7028,6427,1327,4226,9311.924.300
26 oct 202228,3929,2828,0128,2127,7111.408.300
25 oct 202227,9028,9627,9028,6328,126.516.500
24 oct 202227,6528,2227,2927,8627,366.658.300
21 oct 202227,5527,9027,0327,6927,207.670.500
20 oct 202228,5329,1527,4727,5827,096.697.300
19 oct 202229,1429,4328,2028,4527,944.401.300
18 oct 202230,2230,7029,4629,6629,135.397.500
17 oct 202229,5130,0329,3129,5529,027.016.100
14 oct 202229,6730,2728,9328,9528,445.348.400
13 oct 202228,2529,5627,9229,1728,656.824.100
12 oct 202228,9629,5528,7729,0528,5310.808.100
11 oct 202228,4129,4528,3328,9628,446.271.600
10 oct 202229,0029,2227,9728,3427,845.918.400
07 oct 202229,8729,9328,6128,8728,365.127.300
06 oct 202231,5832,0630,2930,3029,764.653.100
05 oct 202231,2432,0631,0731,9031,338.378.700
04 oct 202232,0632,3731,3331,7631,206.811.100
03 oct 202230,3131,5729,7731,2830,725.939.000
30 sept 202230,0230,8129,3229,9129,388.451.600
29 sept 202231,9432,1030,6130,7530,208.800.900
28 sept 202235,1935,2932,6332,6632,0810.266.800
27 sept 202235,3035,5734,5735,0734,453.445.400
26 sept 202235,9736,5034,9735,0234,404.513.200
23 sept 202235,8836,3735,2435,7835,143.481.800
22 sept 202236,9437,0736,3936,4335,784.623.300
21 sept 202238,5938,9937,1537,1636,503.994.500
20 sept 202239,9039,9138,0738,3937,715.268.700
19 sept 202239,4440,5639,1840,5139,793.659.600
16 sept 202239,8540,3439,4439,8039,097.772.600
15 sept 202241,0142,0240,3740,5839,862.966.100
14 sept 202241,6541,8140,8241,0940,363.121.900
13 sept 202242,7043,2841,6841,7741,033.307.300
12 sept 202243,9144,8243,9144,0543,272.882.000
09 sept 202242,8143,7642,7043,3642,592.677.100
09 sept 20220.5 Dividendo
08 sept 202241,7442,7641,2742,7441,492.141.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...