Mercados españoles abiertos en 3 hrs 46 min

V.F. Corporation (VFC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
48,23+1,26 (+2,68%)
Al cierre: 04:00PM EDT
48,48 +0,25 (+0,52%)
Después del cierre: 06:34PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202247,9348,4547,0048,2348,233.430.700
16 may 202247,1947,5046,5546,9746,973.094.000
13 may 202247,5248,1547,0947,5947,592.857.300
12 may 202245,3947,6845,1347,2547,253.853.000
11 may 202246,7147,1145,3345,3845,383.157.900
10 may 202248,0948,2946,1346,4546,453.406.400
09 may 202246,9947,9846,4347,5147,514.130.900
06 may 202248,0248,4347,0947,6147,613.646.300
05 may 202251,2651,5648,7049,0949,093.514.500
04 may 202251,7252,1050,3052,0552,055.119.200
03 may 202252,2652,3351,0451,9551,953.655.800
02 may 202252,2952,6250,9552,1952,193.246.700
29 abr 202252,8653,9051,8952,0052,006.877.100
28 abr 202253,2953,5752,1753,2353,232.375.700
27 abr 202252,2153,1252,0052,4852,482.310.000
26 abr 202253,7854,2952,4152,4252,423.159.600
25 abr 202254,2554,4652,9254,3154,313.538.600
22 abr 202255,9856,2854,5054,5854,582.991.600
21 abr 202258,7758,8856,1656,4956,491.981.100
20 abr 202257,7558,6857,5257,6857,681.732.600
19 abr 202255,9157,4755,9157,3757,372.545.300
18 abr 202255,7556,2955,2055,7055,702.144.700
14 abr 202256,2456,6455,7356,2056,201.767.200
13 abr 202255,1956,1355,0355,9455,941.976.700
12 abr 202255,6956,7155,0155,4155,411.955.900
11 abr 202256,1456,8555,0655,3055,302.645.800
08 abr 202256,0957,1555,6856,6356,633.421.200
07 abr 202255,5756,3454,7556,1156,112.790.800
06 abr 202255,1156,1154,3055,7555,752.652.900
05 abr 202256,0856,6854,8255,7455,743.095.500
04 abr 202256,5857,3756,0356,9356,932.135.700
01 abr 202257,1857,4055,6556,5456,542.480.300
31 mar 202257,9458,3156,8556,8656,862.806.400
30 mar 202259,5059,8458,0958,4158,412.221.400
29 mar 202258,9260,0958,6959,6259,622.395.500
28 mar 202257,2457,5756,8357,4457,442.051.300
25 mar 202256,4957,6156,4857,3757,372.429.400
24 mar 202256,2356,5655,8056,2456,241.671.600
23 mar 202256,3556,7455,5655,6455,643.012.200
22 mar 202257,1957,7856,4056,7156,713.852.600
21 mar 202257,5057,6256,1956,4656,464.193.400
18 mar 202256,9057,6456,0957,4957,496.411.100
17 mar 202255,9757,4755,8857,2357,233.951.100
16 mar 202255,9857,8155,3856,6556,654.384.200
15 mar 202254,2755,2254,0755,0355,033.458.300
14 mar 202253,9955,0853,5753,9153,914.380.500
11 mar 202254,1054,7553,1853,5053,504.160.500
10 mar 202252,5653,5452,3653,4253,422.721.100
09 mar 202253,1154,0652,8153,4953,494.174.500
09 mar 20220.5 Dividendo
08 mar 202252,0854,1051,0251,9551,455.024.200
07 mar 202255,6355,9251,7651,7851,285.211.100
04 mar 202255,7155,9353,5054,9354,404.016.300
03 mar 202257,2057,4255,7356,1955,652.777.800
02 mar 202255,7257,4555,4857,1856,632.842.400
01 mar 202257,7857,9355,3155,5154,983.999.500
28 feb 202257,8058,6557,2758,0257,463.822.900
25 feb 202257,9759,0957,6158,6458,082.830.100
24 feb 202255,7657,6855,7157,6457,093.446.900
23 feb 202258,4658,6357,0257,1256,572.521.100
22 feb 202258,7459,3857,9358,1657,602.831.800
18 feb 202259,2859,8758,7659,1758,602.913.400
17 feb 202260,6361,1359,1359,1558,582.430.300
16 feb 202261,3861,8060,7160,9560,362.606.200
15 feb 202260,9462,0560,7561,5760,983.320.000
14 feb 202260,6661,2259,8259,8959,313.601.700
11 feb 202262,3662,6760,5360,7460,163.481.800
10 feb 202263,5064,3262,4062,5861,983.998.400
09 feb 202263,5764,7463,5164,3763,753.098.800
08 feb 202262,6963,3062,3162,9962,382.864.800
07 feb 202264,3964,6862,5062,8162,213.107.300
04 feb 202263,3563,6662,5563,1262,513.340.300
03 feb 202264,3065,1963,5863,6663,053.118.100
02 feb 202266,5466,9664,1565,3464,714.370.300
01 feb 202265,4166,2464,8565,9765,344.125.100
31 ene 202262,0165,3661,9865,2164,585.066.200
28 ene 202265,1865,5061,4962,9662,358.682.100
27 ene 202268,4869,4866,7267,3566,704.738.600
26 ene 202267,6268,5265,7466,5065,863.690.200
25 ene 202266,4767,1965,4466,5165,876.260.800
24 ene 202266,5868,7565,7868,0067,356.291.500
21 ene 202266,5068,9865,5068,0067,355.209.200
20 ene 202269,5070,0866,5266,6365,996.370.000
19 ene 202271,5372,3170,3170,4169,732.438.200
18 ene 202271,3672,2170,5271,1170,432.494.000
14 ene 202271,2572,2969,7772,2571,551.825.900
13 ene 202272,2672,9271,8272,2471,541.525.500
12 ene 202272,3872,8171,0071,8171,121.536.100
11 ene 202271,2972,1070,3571,8571,162.045.800
10 ene 202271,7171,8069,6171,0470,362.729.200
07 ene 202271,3473,0071,2072,4971,792.962.800
06 ene 202272,9773,4170,7571,8671,172.800.100
05 ene 202276,1176,6174,0874,1973,481.856.500
04 ene 202274,1476,4273,9475,7675,031.642.700
03 ene 202273,7273,9372,9873,7173,001.910.900
31 dic 202173,0673,5072,6073,2272,521.115.800
30 dic 202172,4173,6672,4173,1972,491.107.400
29 dic 202171,8972,9471,6472,3971,691.457.700
28 dic 202171,0572,1770,9871,7071,011.178.000
27 dic 202169,6471,1269,5571,0870,401.588.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...