Mercados españoles abiertos en 7 hrs 13 min

V.F. Corporation (VFC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
35,78-0,65 (-1,78%)
Al cierre: 04:00PM EDT
36,06 +0,28 (+0,78%)
Después del cierre: 07:35PM EDT
Intervalo de fechas:
25 sept 2021 - 25 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 sept 202235,8836,3735,2435,7835,783.481.800
22 sept 202236,9437,0736,3936,4336,434.623.300
21 sept 202238,5938,9937,1537,1637,163.994.500
20 sept 202239,9039,9138,0738,3938,395.268.700
19 sept 202239,4440,5639,1840,5140,513.659.600
16 sept 202239,8540,3439,4439,8039,807.772.600
15 sept 202241,0142,0240,3740,5840,582.966.100
14 sept 202241,6541,8140,8241,0941,093.121.900
13 sept 202242,7043,2841,6841,7741,773.307.300
12 sept 202243,9144,8243,9144,0544,052.882.000
09 sept 202242,8143,7642,7043,3643,362.677.100
09 sept 20220.5 Dividendo
08 sept 202241,7442,7641,2742,7442,242.141.200
07 sept 202240,2642,5040,1742,3841,883.361.800
06 sept 202240,9041,2140,0640,2539,782.888.800
02 sept 202241,8542,0340,5240,7540,271.983.600
01 sept 202241,1841,5140,6541,4140,932.279.300
31 ago 202242,1542,2341,1141,4540,974.275.100
30 ago 202241,9242,2641,3441,9241,433.287.200
29 ago 202241,0041,5340,6941,4340,952.485.400
26 ago 202244,1244,2141,1341,1640,683.616.000
25 ago 202243,5244,8643,3744,0543,532.160.000
24 ago 202243,4343,9943,1443,4242,911.956.100
23 ago 202243,0144,0343,0143,4142,901.897.000
22 ago 202244,4844,5442,9843,1442,643.549.600
19 ago 202246,4146,4345,2045,5545,021.771.400
18 ago 202246,9547,0446,2546,6346,081.401.000
17 ago 202247,1447,5546,6047,1346,581.735.600
16 ago 202246,5048,2046,5047,9247,362.242.400
15 ago 202246,8447,1046,5646,9346,381.812.400
12 ago 202247,3247,5346,7147,1246,571.685.800
11 ago 202246,8047,9746,7447,1746,622.747.900
10 ago 202246,3047,0145,9846,1545,612.160.700
09 ago 202245,5845,6144,4945,3344,802.667.200
08 ago 202245,9546,6945,3945,5845,052.470.800
05 ago 202245,4246,0145,1145,6745,142.021.900
04 ago 202244,8945,6944,7045,1544,622.085.100
03 ago 202244,7445,0844,1444,7844,262.958.200
02 ago 202245,1745,1944,3044,3343,812.232.800
01 ago 202244,4545,8043,9745,5044,973.530.700
29 jul 202247,5148,0044,1144,6844,1612.402.900
28 jul 202247,0548,6346,4048,5748,004.331.300
27 jul 202245,6246,9745,2646,8646,312.993.100
26 jul 202246,2346,7145,1845,3244,793.413.400
25 jul 202247,4247,5746,6147,4846,922.922.600
22 jul 202247,5748,1447,1847,4646,903.363.100
21 jul 202247,4147,5546,7647,3046,756.100.400
20 jul 202247,7548,5547,5647,9747,413.763.100
19 jul 202246,2148,0246,0647,7747,214.047.100
18 jul 202245,8646,5245,3445,5645,032.958.700
15 jul 202245,5845,7644,9145,4544,922.058.800
14 jul 202244,8445,2744,3444,9244,392.461.300
13 jul 202244,2845,6743,9245,5044,972.374.500
12 jul 202244,7045,9844,7045,2444,712.184.900
11 jul 202245,1545,6044,6044,7244,202.108.200
08 jul 202245,7646,3045,0145,8345,292.182.900
07 jul 202245,0446,0144,4945,8345,292.592.000
06 jul 202244,8545,2144,1544,7044,183.270.800
05 jul 202243,5644,8243,0844,7944,273.428.500
01 jul 202244,0444,4043,1544,1343,613.872.800
30 jun 202244,4944,5043,3344,1743,655.015.300
29 jun 202246,1346,1844,5245,1444,613.207.600
28 jun 202247,8148,1446,0246,0645,522.620.500
27 jun 202248,0648,1846,8447,5346,972.892.800
24 jun 202247,1648,0246,9748,0147,457.625.500
23 jun 202246,0746,7845,6146,7446,192.178.600
22 jun 202245,8746,5045,5845,7445,203.125.000
21 jun 202246,4446,8146,0246,3845,843.548.200
17 jun 202244,5746,0544,4445,7045,176.222.500
16 jun 202245,7045,7844,1844,5043,983.449.300
15 jun 202245,9747,1245,9546,7046,152.331.100
14 jun 202245,9246,3845,0445,4244,892.546.900
13 jun 202246,0046,2044,9045,7845,243.684.100
10 jun 202247,5547,9347,1047,3046,752.813.000
09 jun 202249,2249,3148,3648,4347,862.244.000
09 jun 20220.5 Dividendo
08 jun 202249,5250,2749,3049,8148,731.803.900
07 jun 202249,1750,2048,7549,9948,913.711.200
06 jun 202250,3150,3849,2149,9748,892.923.400
03 jun 202250,6551,3049,9150,0849,001.802.400
02 jun 202250,2251,3850,0151,3450,232.584.200
01 jun 202251,1651,4049,4949,8348,753.129.900
31 may 202250,2150,6949,5950,4649,374.106.600
27 may 202248,8350,1948,8050,1849,103.275.200
26 may 202248,0049,1847,9348,8747,813.094.400
25 may 202245,0147,6045,0147,1246,103.406.000
24 may 202245,7645,8544,8345,4944,513.983.500
23 may 202247,3847,7845,9446,4745,475.472.700
20 may 202248,0048,0045,7747,3246,308.950.500
19 may 202245,4745,5544,1744,6143,656.020.200
18 may 202246,7947,1545,4445,9744,984.384.000
17 may 202247,9348,4547,0048,2347,193.430.700
16 may 202247,1947,5046,5546,9745,953.094.000
13 may 202247,5248,1547,0947,5946,562.857.900
12 may 202245,3947,6845,1347,2546,233.853.000
11 may 202246,7147,1145,3345,3844,403.157.900
10 may 202248,0948,2946,1346,4545,453.406.400
09 may 202246,9947,9846,4347,5146,484.130.900
06 may 202248,0248,4347,0947,6146,583.646.300
05 may 202251,2651,5648,7049,0948,033.514.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...