Mercados españoles abiertos en 4 hrs 53 min

Victoria's Secret & Co. (VSCO)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
17,55-0,19 (-1,07%)
Al cierre: 04:00PM EDT
17,57 +0,02 (+0,11%)
Después del cierre: 07:42PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202418,0418,5717,4017,5517,551.728.996
02 may 202417,8217,8817,5617,7417,741.538.400
01 may 202417,5517,9417,2717,4717,471.939.700
30 abr 202417,5717,8017,3817,6217,621.625.300
29 abr 202417,5317,8017,3117,7617,761.328.600
26 abr 202416,9017,6916,7517,4317,431.146.600
25 abr 202416,5717,0816,4916,9916,992.127.700
24 abr 202417,4117,5817,2517,5617,561.650.700
23 abr 202417,0017,6317,0017,5717,572.182.000
22 abr 202417,2417,2616,6517,0117,012.166.900
19 abr 202417,0717,7017,0617,2917,291.896.400
18 abr 202416,8317,3416,7117,2217,222.234.000
17 abr 202417,3117,3116,3016,7516,752.925.500
16 abr 202417,3217,5816,9717,0817,082.871.800
15 abr 202418,0418,4017,4017,4817,482.770.000
12 abr 202418,7618,8017,7417,9317,933.160.800
11 abr 202418,6319,4018,3918,8918,893.479.700
10 abr 202418,5718,8818,3118,6818,682.291.600
09 abr 202419,8119,9218,6619,0619,063.028.300
08 abr 202418,5119,8118,5119,7919,794.267.400
05 abr 202417,9018,7917,9018,4718,473.094.100
04 abr 202417,6718,3917,5818,0118,013.239.300
03 abr 202417,7017,8017,1717,4017,402.307.300
02 abr 202418,2618,3317,4517,4717,472.932.600
01 abr 202419,3219,3218,4518,5318,532.772.900
28 mar 202418,9219,5118,8419,3819,382.185.100
27 mar 202418,6219,1118,5218,9418,941.716.900
26 mar 202418,5318,9118,1018,4918,492.857.400
25 mar 202419,8019,9018,3518,4318,434.129.600
22 mar 202419,8820,0619,7219,8119,811.891.100
21 mar 202419,5220,2819,5220,0120,012.280.200
20 mar 202418,5519,5918,5319,5619,562.053.600
19 mar 202418,1018,6818,1018,6718,672.139.500
18 mar 202418,3818,5118,0318,2118,212.829.800
15 mar 202418,7418,9818,2818,3418,343.337.700
14 mar 202419,4119,7518,6718,9518,952.426.500
13 mar 202418,8519,9518,7519,4219,423.731.900
12 mar 202419,0719,2918,2118,6718,674.495.300
11 mar 202417,9119,1517,8519,0319,035.010.600
08 mar 202417,8018,5717,0818,1218,1213.950.000
07 mar 202418,6919,3817,5218,0118,0125.901.500
06 mar 202426,9826,9824,9025,6225,6211.363.000
05 mar 202425,7627,0125,5426,6526,651.899.900
04 mar 202428,3228,4326,0226,2026,202.949.500
01 mar 202428,6229,0928,2128,4428,442.329.200
29 feb 202428,9329,3428,3228,5628,561.365.300
28 feb 202429,0429,4228,5228,9728,971.985.400
27 feb 202429,1030,1529,0529,8229,821.592.500
26 feb 202429,6330,2028,7628,8628,861.559.000
23 feb 202428,4329,7528,2429,4729,47995.100
22 feb 202428,9028,9127,9628,3328,332.227.000
21 feb 202429,1229,3828,6928,9628,961.422.100
20 feb 202429,0329,3528,8829,1429,141.339.200
16 feb 202429,7730,0529,3029,4929,491.442.600
15 feb 202429,5030,1629,3430,0730,071.305.200
14 feb 202429,6229,7828,6329,2229,221.538.700
13 feb 202429,1529,5528,3828,8828,882.478.300
12 feb 202429,3830,8029,0530,5030,502.921.200
09 feb 202428,1629,3427,7529,2229,222.297.300
08 feb 202426,7727,9726,6027,9327,931.706.500
07 feb 202426,1726,6026,0326,3426,341.177.100
06 feb 202426,6927,2326,0926,2926,291.779.400
05 feb 202426,8327,2025,7926,8826,884.578.600
02 feb 202425,9127,0925,1427,0227,023.248.100
01 feb 202426,1827,5025,1726,6726,673.615.900
31 ene 202426,7427,1126,0426,0526,051.449.400
30 ene 202426,2526,8726,1926,7726,771.685.500
29 ene 202426,0526,4525,3026,3526,351.356.900
26 ene 202425,5626,2325,1325,9625,961.904.800
25 ene 202424,2724,7823,8924,6124,61958.600
24 ene 202424,4924,6624,0024,1324,13942.100
23 ene 202425,0125,2023,9424,1324,131.410.500
22 ene 202423,7924,5323,2824,4924,491.542.900
19 ene 202423,2723,8622,9223,4423,441.600.900
18 ene 202423,3023,5222,8223,3323,331.002.200
17 ene 202423,1323,3822,8523,1523,151.386.800
16 ene 202423,6824,2323,2323,3023,301.751.000
12 ene 202424,4324,6423,5923,7523,751.312.900
11 ene 202423,8724,2623,2124,2324,231.693.900
10 ene 202423,4824,2023,1323,9023,901.432.600
09 ene 202424,7424,9623,3623,5023,501.659.800
08 ene 202424,7325,3224,5724,9424,941.430.600
05 ene 202424,3725,3724,3624,9724,972.081.400
04 ene 202424,8125,0024,0924,4624,462.620.900
03 ene 202426,6126,9624,4924,8924,892.541.700
02 ene 202426,2827,1526,2027,1227,121.896.000
29 dic 202327,0027,1826,1526,5426,541.655.900
28 dic 202327,5127,7526,7327,0227,021.546.700
27 dic 202328,8028,8327,4327,6127,611.756.000
26 dic 202328,1828,9628,1828,8228,821.257.200
22 dic 202327,4928,5227,2227,9527,952.223.700
21 dic 202326,5428,2326,2327,9127,912.147.600
20 dic 202326,9127,2526,1126,1526,152.021.800
19 dic 202325,4427,3425,2627,1027,102.768.700
18 dic 202325,9526,0924,9725,2025,202.065.700
15 dic 202326,9727,0725,5325,8925,892.939.600
14 dic 202327,3527,8926,5526,8426,842.345.100
13 dic 202325,5026,7725,1226,6426,641.920.400
12 dic 202326,1126,2024,8725,4925,492.882.900
11 dic 202326,6927,2326,1226,3626,362.646.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...