Mercados españoles abiertos en 7 hrs 13 min
S&P 500
3.693,23 -64,76 (-1,72%) Nasdaq
10.867,93 -198,87 (-1,80%) NIKKEI 225
27.153,83 -159,27 (-0,58%) Dólar/Euro
0,9687 -0,0001 (-0,01%) Petróleo Brent
86,78 +0,63 (+0,73%) BTC-EUR
19.378,40 -313,21 (-1,59%)
V.F. Corporation (VFC)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
25 sept 2021 - 25 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 sept 2022 | 35,88 | 36,37 | 35,24 | 35,78 | 35,78 | 3.481.800 |
| 22 sept 2022 | 36,94 | 37,07 | 36,39 | 36,43 | 36,43 | 4.623.300 |
| 21 sept 2022 | 38,59 | 38,99 | 37,15 | 37,16 | 37,16 | 3.994.500 |
| 20 sept 2022 | 39,90 | 39,91 | 38,07 | 38,39 | 38,39 | 5.268.700 |
| 19 sept 2022 | 39,44 | 40,56 | 39,18 | 40,51 | 40,51 | 3.659.600 |
| 16 sept 2022 | 39,85 | 40,34 | 39,44 | 39,80 | 39,80 | 7.772.600 |
| 15 sept 2022 | 41,01 | 42,02 | 40,37 | 40,58 | 40,58 | 2.966.100 |
| 14 sept 2022 | 41,65 | 41,81 | 40,82 | 41,09 | 41,09 | 3.121.900 |
| 13 sept 2022 | 42,70 | 43,28 | 41,68 | 41,77 | 41,77 | 3.307.300 |
| 12 sept 2022 | 43,91 | 44,82 | 43,91 | 44,05 | 44,05 | 2.882.000 |
| 09 sept 2022 | 42,81 | 43,76 | 42,70 | 43,36 | 43,36 | 2.677.100 |
| 09 sept 2022 | 0.5 Dividendo | |||||
| 08 sept 2022 | 41,74 | 42,76 | 41,27 | 42,74 | 42,24 | 2.141.200 |
| 07 sept 2022 | 40,26 | 42,50 | 40,17 | 42,38 | 41,88 | 3.361.800 |
| 06 sept 2022 | 40,90 | 41,21 | 40,06 | 40,25 | 39,78 | 2.888.800 |
| 02 sept 2022 | 41,85 | 42,03 | 40,52 | 40,75 | 40,27 | 1.983.600 |
| 01 sept 2022 | 41,18 | 41,51 | 40,65 | 41,41 | 40,93 | 2.279.300 |
| 31 ago 2022 | 42,15 | 42,23 | 41,11 | 41,45 | 40,97 | 4.275.100 |
| 30 ago 2022 | 41,92 | 42,26 | 41,34 | 41,92 | 41,43 | 3.287.200 |
| 29 ago 2022 | 41,00 | 41,53 | 40,69 | 41,43 | 40,95 | 2.485.400 |
| 26 ago 2022 | 44,12 | 44,21 | 41,13 | 41,16 | 40,68 | 3.616.000 |
| 25 ago 2022 | 43,52 | 44,86 | 43,37 | 44,05 | 43,53 | 2.160.000 |
| 24 ago 2022 | 43,43 | 43,99 | 43,14 | 43,42 | 42,91 | 1.956.100 |
| 23 ago 2022 | 43,01 | 44,03 | 43,01 | 43,41 | 42,90 | 1.897.000 |
| 22 ago 2022 | 44,48 | 44,54 | 42,98 | 43,14 | 42,64 | 3.549.600 |
| 19 ago 2022 | 46,41 | 46,43 | 45,20 | 45,55 | 45,02 | 1.771.400 |
| 18 ago 2022 | 46,95 | 47,04 | 46,25 | 46,63 | 46,08 | 1.401.000 |
| 17 ago 2022 | 47,14 | 47,55 | 46,60 | 47,13 | 46,58 | 1.735.600 |
| 16 ago 2022 | 46,50 | 48,20 | 46,50 | 47,92 | 47,36 | 2.242.400 |
| 15 ago 2022 | 46,84 | 47,10 | 46,56 | 46,93 | 46,38 | 1.812.400 |
| 12 ago 2022 | 47,32 | 47,53 | 46,71 | 47,12 | 46,57 | 1.685.800 |
| 11 ago 2022 | 46,80 | 47,97 | 46,74 | 47,17 | 46,62 | 2.747.900 |
| 10 ago 2022 | 46,30 | 47,01 | 45,98 | 46,15 | 45,61 | 2.160.700 |
| 09 ago 2022 | 45,58 | 45,61 | 44,49 | 45,33 | 44,80 | 2.667.200 |
| 08 ago 2022 | 45,95 | 46,69 | 45,39 | 45,58 | 45,05 | 2.470.800 |
| 05 ago 2022 | 45,42 | 46,01 | 45,11 | 45,67 | 45,14 | 2.021.900 |
| 04 ago 2022 | 44,89 | 45,69 | 44,70 | 45,15 | 44,62 | 2.085.100 |
| 03 ago 2022 | 44,74 | 45,08 | 44,14 | 44,78 | 44,26 | 2.958.200 |
| 02 ago 2022 | 45,17 | 45,19 | 44,30 | 44,33 | 43,81 | 2.232.800 |
| 01 ago 2022 | 44,45 | 45,80 | 43,97 | 45,50 | 44,97 | 3.530.700 |
| 29 jul 2022 | 47,51 | 48,00 | 44,11 | 44,68 | 44,16 | 12.402.900 |
| 28 jul 2022 | 47,05 | 48,63 | 46,40 | 48,57 | 48,00 | 4.331.300 |
| 27 jul 2022 | 45,62 | 46,97 | 45,26 | 46,86 | 46,31 | 2.993.100 |
| 26 jul 2022 | 46,23 | 46,71 | 45,18 | 45,32 | 44,79 | 3.413.400 |
| 25 jul 2022 | 47,42 | 47,57 | 46,61 | 47,48 | 46,92 | 2.922.600 |
| 22 jul 2022 | 47,57 | 48,14 | 47,18 | 47,46 | 46,90 | 3.363.100 |
| 21 jul 2022 | 47,41 | 47,55 | 46,76 | 47,30 | 46,75 | 6.100.400 |
| 20 jul 2022 | 47,75 | 48,55 | 47,56 | 47,97 | 47,41 | 3.763.100 |
| 19 jul 2022 | 46,21 | 48,02 | 46,06 | 47,77 | 47,21 | 4.047.100 |
| 18 jul 2022 | 45,86 | 46,52 | 45,34 | 45,56 | 45,03 | 2.958.700 |
| 15 jul 2022 | 45,58 | 45,76 | 44,91 | 45,45 | 44,92 | 2.058.800 |
| 14 jul 2022 | 44,84 | 45,27 | 44,34 | 44,92 | 44,39 | 2.461.300 |
| 13 jul 2022 | 44,28 | 45,67 | 43,92 | 45,50 | 44,97 | 2.374.500 |
| 12 jul 2022 | 44,70 | 45,98 | 44,70 | 45,24 | 44,71 | 2.184.900 |
| 11 jul 2022 | 45,15 | 45,60 | 44,60 | 44,72 | 44,20 | 2.108.200 |
| 08 jul 2022 | 45,76 | 46,30 | 45,01 | 45,83 | 45,29 | 2.182.900 |
| 07 jul 2022 | 45,04 | 46,01 | 44,49 | 45,83 | 45,29 | 2.592.000 |
| 06 jul 2022 | 44,85 | 45,21 | 44,15 | 44,70 | 44,18 | 3.270.800 |
| 05 jul 2022 | 43,56 | 44,82 | 43,08 | 44,79 | 44,27 | 3.428.500 |
| 01 jul 2022 | 44,04 | 44,40 | 43,15 | 44,13 | 43,61 | 3.872.800 |
| 30 jun 2022 | 44,49 | 44,50 | 43,33 | 44,17 | 43,65 | 5.015.300 |
| 29 jun 2022 | 46,13 | 46,18 | 44,52 | 45,14 | 44,61 | 3.207.600 |
| 28 jun 2022 | 47,81 | 48,14 | 46,02 | 46,06 | 45,52 | 2.620.500 |
| 27 jun 2022 | 48,06 | 48,18 | 46,84 | 47,53 | 46,97 | 2.892.800 |
| 24 jun 2022 | 47,16 | 48,02 | 46,97 | 48,01 | 47,45 | 7.625.500 |
| 23 jun 2022 | 46,07 | 46,78 | 45,61 | 46,74 | 46,19 | 2.178.600 |
| 22 jun 2022 | 45,87 | 46,50 | 45,58 | 45,74 | 45,20 | 3.125.000 |
| 21 jun 2022 | 46,44 | 46,81 | 46,02 | 46,38 | 45,84 | 3.548.200 |
| 17 jun 2022 | 44,57 | 46,05 | 44,44 | 45,70 | 45,17 | 6.222.500 |
| 16 jun 2022 | 45,70 | 45,78 | 44,18 | 44,50 | 43,98 | 3.449.300 |
| 15 jun 2022 | 45,97 | 47,12 | 45,95 | 46,70 | 46,15 | 2.331.100 |
| 14 jun 2022 | 45,92 | 46,38 | 45,04 | 45,42 | 44,89 | 2.546.900 |
| 13 jun 2022 | 46,00 | 46,20 | 44,90 | 45,78 | 45,24 | 3.684.100 |
| 10 jun 2022 | 47,55 | 47,93 | 47,10 | 47,30 | 46,75 | 2.813.000 |
| 09 jun 2022 | 49,22 | 49,31 | 48,36 | 48,43 | 47,86 | 2.244.000 |
| 09 jun 2022 | 0.5 Dividendo | |||||
| 08 jun 2022 | 49,52 | 50,27 | 49,30 | 49,81 | 48,73 | 1.803.900 |
| 07 jun 2022 | 49,17 | 50,20 | 48,75 | 49,99 | 48,91 | 3.711.200 |
| 06 jun 2022 | 50,31 | 50,38 | 49,21 | 49,97 | 48,89 | 2.923.400 |
| 03 jun 2022 | 50,65 | 51,30 | 49,91 | 50,08 | 49,00 | 1.802.400 |
| 02 jun 2022 | 50,22 | 51,38 | 50,01 | 51,34 | 50,23 | 2.584.200 |
| 01 jun 2022 | 51,16 | 51,40 | 49,49 | 49,83 | 48,75 | 3.129.900 |
| 31 may 2022 | 50,21 | 50,69 | 49,59 | 50,46 | 49,37 | 4.106.600 |
| 27 may 2022 | 48,83 | 50,19 | 48,80 | 50,18 | 49,10 | 3.275.200 |
| 26 may 2022 | 48,00 | 49,18 | 47,93 | 48,87 | 47,81 | 3.094.400 |
| 25 may 2022 | 45,01 | 47,60 | 45,01 | 47,12 | 46,10 | 3.406.000 |
| 24 may 2022 | 45,76 | 45,85 | 44,83 | 45,49 | 44,51 | 3.983.500 |
| 23 may 2022 | 47,38 | 47,78 | 45,94 | 46,47 | 45,47 | 5.472.700 |
| 20 may 2022 | 48,00 | 48,00 | 45,77 | 47,32 | 46,30 | 8.950.500 |
| 19 may 2022 | 45,47 | 45,55 | 44,17 | 44,61 | 43,65 | 6.020.200 |
| 18 may 2022 | 46,79 | 47,15 | 45,44 | 45,97 | 44,98 | 4.384.000 |
| 17 may 2022 | 47,93 | 48,45 | 47,00 | 48,23 | 47,19 | 3.430.700 |
| 16 may 2022 | 47,19 | 47,50 | 46,55 | 46,97 | 45,95 | 3.094.000 |
| 13 may 2022 | 47,52 | 48,15 | 47,09 | 47,59 | 46,56 | 2.857.900 |
| 12 may 2022 | 45,39 | 47,68 | 45,13 | 47,25 | 46,23 | 3.853.000 |
| 11 may 2022 | 46,71 | 47,11 | 45,33 | 45,38 | 44,40 | 3.157.900 |
| 10 may 2022 | 48,09 | 48,29 | 46,13 | 46,45 | 45,45 | 3.406.400 |
| 09 may 2022 | 46,99 | 47,98 | 46,43 | 47,51 | 46,48 | 4.130.900 |
| 06 may 2022 | 48,02 | 48,43 | 47,09 | 47,61 | 46,58 | 3.646.300 |
| 05 may 2022 | 51,26 | 51,56 | 48,70 | 49,09 | 48,03 | 3.514.500 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
