Correo

VFC - V.F. Corporation

NYSE - NYSE Precio demorado. Divisa en USD

Mostrar:

Cotizaciones históricas

Frecuencia:

Diario

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
02 jun 2023	17,50	18,17	17,41	18,12	18,12	10.184.200
01 jun 2023	17,25	17,32	16,77	17,02	17,02	7.480.700
31 may 2023	17,45	17,49	16,96	17,22	17,22	9.892.400
30 may 2023	18,17	18,25	17,44	17,58	17,58	9.167.000
26 may 2023	17,50	18,40	17,50	18,05	18,05	8.857.100
25 may 2023	18,34	18,58	17,43	17,45	17,45	11.592.400
24 may 2023	19,32	19,53	18,04	18,35	18,35	15.034.800
23 may 2023	19,26	19,75	18,94	18,97	18,97	10.466.500
22 may 2023	18,86	19,58	18,54	19,56	19,56	10.691.700
19 may 2023	20,23	20,49	18,78	19,07	19,07	16.212.700
18 may 2023	21,01	21,01	20,38	20,77	20,77	5.008.800
17 may 2023	20,42	20,88	20,19	20,68	20,68	5.560.400
16 may 2023	21,35	21,45	20,59	20,60	20,60	4.890.000
15 may 2023	21,41	21,83	21,31	21,66	21,66	4.643.600
12 may 2023	21,42	21,51	20,97	21,29	21,29	4.094.800
11 may 2023	21,41	21,77	21,24	21,49	21,49	4.607.300
10 may 2023	22,54	22,63	21,04	21,39	21,39	7.240.500
09 may 2023	21,96	22,12	21,62	22,01	22,01	5.018.000
08 may 2023	22,34	22,47	21,76	22,21	22,21	4.635.700
05 may 2023	21,85	22,15	21,55	22,12	22,12	5.370.300
04 may 2023	21,66	21,92	20,76	20,98	20,98	5.417.200
03 may 2023	21,65	22,66	21,65	21,95	21,95	6.040.100
02 may 2023	22,57	22,65	21,63	21,79	21,79	7.036.700
01 may 2023	23,53	23,54	22,66	22,76	22,76	4.316.700
28 abr 2023	23,14	23,55	22,90	23,51	23,51	4.527.500
27 abr 2023	22,32	23,18	22,26	23,14	23,14	4.497.100
26 abr 2023	22,19	22,70	22,17	22,26	22,26	4.032.800
25 abr 2023	22,69	22,88	22,30	22,31	22,31	5.081.900
24 abr 2023	22,90	22,99	22,58	22,92	22,92	3.290.600
21 abr 2023	22,68	22,92	22,59	22,88	22,88	4.509.900
20 abr 2023	22,61	23,07	22,60	22,65	22,65	6.470.500
19 abr 2023	22,63	23,03	22,60	22,88	22,88	4.942.500
18 abr 2023	22,42	22,88	22,17	22,78	22,78	6.989.000
17 abr 2023	22,35	22,76	22,16	22,44	22,44	6.624.600
14 abr 2023	23,58	23,58	22,34	22,48	22,48	8.505.100
13 abr 2023	21,80	21,96	21,51	21,82	21,82	5.202.200
12 abr 2023	22,47	22,48	21,54	21,57	21,57	5.484.900
11 abr 2023	22,02	22,45	22,00	22,17	22,17	4.599.200
10 abr 2023	21,23	21,84	21,13	21,80	21,80	9.200.500
06 abr 2023	21,62	21,66	21,22	21,35	21,35	6.011.500
05 abr 2023	22,04	22,09	21,53	21,74	21,74	5.213.200
04 abr 2023	22,67	22,78	22,01	22,31	22,31	4.063.300
03 abr 2023	22,94	23,00	22,25	22,55	22,55	6.140.300
31 mar 2023	22,39	22,93	22,21	22,91	22,91	6.747.900
30 mar 2023	22,15	22,44	22,04	22,22	22,22	7.675.000
29 mar 2023	21,48	21,86	21,22	21,75	21,75	7.778.900
28 mar 2023	21,22	21,38	20,96	21,21	21,21	5.407.200
27 mar 2023	20,67	20,91	20,47	20,84	20,84	6.242.000
24 mar 2023	20,28	20,43	20,03	20,29	20,29	5.730.000
23 mar 2023	20,72	21,07	20,22	20,44	20,44	7.373.500
22 mar 2023	21,51	21,63	20,61	20,64	20,64	6.190.200
21 mar 2023	21,95	22,03	21,45	21,60	21,60	5.750.200
20 mar 2023	21,89	22,04	21,16	21,44	21,44	7.187.400
17 mar 2023	21,36	21,72	21,08	21,42	21,42	12.592.600
16 mar 2023	21,00	21,76	20,85	21,39	21,39	7.843.800
15 mar 2023	20,16	21,39	20,14	21,32	21,32	7.846.900
14 mar 2023	21,30	21,49	20,65	20,74	20,74	9.214.800
13 mar 2023	21,32	21,50	20,77	20,84	20,84	11.689.000
10 mar 2023	22,89	22,94	21,57	21,78	21,78	8.310.200
09 mar 2023	23,72	23,79	22,90	23,01	23,01	7.349.200
09 mar 2023	0.3 Dividendo
08 mar 2023	24,16	24,36	23,91	24,02	23,72	6.267.900
07 mar 2023	24,93	25,05	24,16	24,26	23,96	5.852.000
06 mar 2023	26,21	26,30	24,83	24,85	24,54	7.979.900
03 mar 2023	26,46	26,95	26,16	26,26	25,93	8.922.400
02 mar 2023	24,88	26,31	24,88	26,29	25,96	11.967.700
01 mar 2023	25,09	25,58	24,81	25,09	24,78	8.401.000
28 feb 2023	24,35	25,71	24,25	24,82	24,51	76.597.300
27 feb 2023	24,49	24,64	24,04	24,32	24,02	12.167.100
24 feb 2023	24,36	24,47	23,71	24,18	23,88	9.709.000
23 feb 2023	25,20	25,20	24,36	24,60	24,29	11.098.800
22 feb 2023	25,23	25,62	24,79	25,11	24,80	12.931.400
21 feb 2023	26,53	26,67	25,53	25,53	25,21	6.820.200
17 feb 2023	26,82	27,05	26,27	26,99	26,65	5.475.400
16 feb 2023	27,60	27,85	27,05	27,07	26,73	4.795.300
15 feb 2023	27,37	28,08	27,32	27,84	27,49	6.157.300
14 feb 2023	26,98	27,85	26,83	27,62	27,28	6.694.900
13 feb 2023	26,39	27,13	26,23	27,11	26,77	16.555.200
10 feb 2023	26,30	27,28	26,17	26,27	25,94	13.745.800
09 feb 2023	28,75	29,03	25,91	26,03	25,70	16.747.800
08 feb 2023	27,40	29,12	26,70	28,44	28,08	15.703.200
07 feb 2023	28,44	29,60	28,12	28,52	28,16	12.737.200
06 feb 2023	30,00	30,14	28,49	28,66	28,30	10.264.000
03 feb 2023	30,53	31,50	30,07	30,62	30,24	4.647.000
02 feb 2023	31,70	32,13	30,94	31,14	30,75	7.039.800
01 feb 2023	30,81	31,98	30,22	31,64	31,24	5.115.500
31 ene 2023	30,28	30,94	30,27	30,94	30,55	10.112.100
30 ene 2023	29,89	30,55	29,63	30,12	29,74	5.085.300
27 ene 2023	29,71	30,80	29,65	30,45	30,07	4.053.800
26 ene 2023	30,51	30,67	29,33	29,90	29,53	4.278.600
25 ene 2023	29,92	29,98	28,90	29,89	29,52	5.686.900
24 ene 2023	29,85	30,59	29,77	30,26	29,88	3.629.600
23 ene 2023	29,42	30,53	29,42	30,49	30,11	4.091.300
20 ene 2023	28,41	29,38	28,34	29,34	28,97	4.732.400
19 ene 2023	29,46	29,46	28,13	28,42	28,07	6.403.400
18 ene 2023	30,74	31,03	30,02	30,06	29,68	4.540.400
17 ene 2023	30,98	31,33	30,35	30,61	30,23	5.938.300
13 ene 2023	30,33	31,16	30,18	31,13	30,74	5.176.300
12 ene 2023	30,50	30,93	30,02	30,75	30,37	4.552.100
11 ene 2023	30,04	30,26	29,55	30,18	29,80	4.913.100
Precio de cierre ajustado por splits.*Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.

Cargando más datos...