U.S. markets open in 1 hour 26 minutes
F S&P 500
5,172.25 +17.50 (+0.34%) F Dow Jones
38,959.00 +127.00 (+0.33%) F Nasdaq
18,044.00 +43.25 (+0.24%) E-mini Russell 2000 Index Futur
2,061.90 +16.10 (+0.79%) Petróleo
78.98 +0.87 (+1.11%) Oro
2,326.70 +18.10 (+0.78%)
V.F. Corporation (0R30.L)
LSE - LSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 07:02PM BST
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 12.83 | 13.10 | 12.60 | 12.63 | 12.63 | 3,875 |
| 02 may 2024 | 12.56 | 12.61 | 12.38 | 12.57 | 12.57 | 3,689 |
| 01 may 2024 | 12.48 | 12.48 | 12.06 | 12.22 | 12.22 | 21,208 |
| 30 abr 2024 | 12.76 | 12.88 | 12.58 | 12.60 | 12.60 | 18,948 |
| 29 abr 2024 | 12.78 | 13.14 | 12.78 | 12.94 | 12.94 | 11,076 |
| 26 abr 2024 | 12.76 | 13.03 | 12.68 | 12.78 | 12.78 | 8,561 |
| 25 abr 2024 | 12.65 | 12.75 | 12.34 | 12.57 | 12.57 | 10,185 |
| 24 abr 2024 | 12.80 | 13.06 | 12.76 | 13.06 | 13.06 | 4,720 |
| 23 abr 2024 | 12.70 | 12.94 | 12.70 | 12.91 | 12.91 | 16,351 |
| 22 abr 2024 | 12.84 | 12.93 | 12.73 | 12.92 | 12.92 | 2,730 |
| 19 abr 2024 | 12.64 | 12.97 | 12.57 | 12.80 | 12.80 | 5,812 |
| 18 abr 2024 | 12.22 | 12.73 | 12.22 | 12.58 | 12.58 | 6,113 |
| 17 abr 2024 | 12.65 | 12.69 | 12.30 | 12.36 | 12.36 | 2,033 |
| 16 abr 2024 | 12.10 | 12.59 | 11.95 | 12.57 | 12.57 | 8,715 |
| 15 abr 2024 | 12.30 | 12.48 | 12.18 | 12.36 | 12.36 | 6,647 |
| 12 abr 2024 | 12.90 | 12.93 | 12.10 | 12.11 | 12.11 | 15,242 |
| 11 abr 2024 | 13.60 | 13.64 | 13.10 | 13.22 | 13.22 | 8,483 |
| 10 abr 2024 | 13.93 | 13.93 | 13.05 | 13.40 | 13.40 | 8,515 |
| 09 abr 2024 | 13.66 | 13.94 | 13.52 | 13.90 | 13.90 | 261,119 |
| 08 abr 2024 | 13.62 | 13.70 | 13.43 | 13.64 | 13.64 | 265,085 |
| 05 abr 2024 | 13.71 | 13.88 | 13.68 | 13.79 | 13.79 | 4,123 |
| 04 abr 2024 | 14.21 | 14.41 | 14.05 | 14.16 | 14.16 | 5,917 |
| 03 abr 2024 | 14.25 | 14.32 | 14.01 | 14.03 | 14.03 | 10,605 |
| 02 abr 2024 | 15.00 | 15.00 | 14.10 | 14.27 | 14.27 | 18,454 |
| 28 mar 2024 | 15.15 | 15.45 | 15.15 | 15.35 | 15.35 | 22,499 |
| 27 mar 2024 | 14.50 | 14.99 | 14.49 | 14.99 | 14.99 | 20,469 |
| 26 mar 2024 | 14.74 | 14.80 | 14.30 | 14.30 | 14.30 | 4,225 |
| 25 mar 2024 | 14.25 | 14.59 | 14.15 | 14.40 | 14.40 | 6,791 |
| 22 mar 2024 | 14.30 | 14.31 | 13.91 | 14.12 | 14.12 | 17,382 |
| 21 mar 2024 | 14.41 | 14.64 | 14.35 | 14.50 | 14.50 | 8,062 |
| 20 mar 2024 | 14.48 | 14.64 | 14.29 | 14.45 | 14.45 | 6,167 |
| 19 mar 2024 | 14.10 | 14.59 | 14.10 | 14.47 | 14.47 | 3,321 |
| 18 mar 2024 | 14.70 | 14.75 | 14.20 | 14.40 | 14.40 | 16,615 |
| 15 mar 2024 | 14.47 | 14.83 | 14.47 | 14.83 | 14.83 | 3,942 |
| 14 mar 2024 | 15.17 | 15.34 | 14.48 | 14.48 | 14.48 | 22,315 |
| 13 mar 2024 | 16.10 | 16.10 | 15.43 | 15.54 | 15.54 | 1,054 |
| 12 mar 2024 | 15.96 | 16.10 | 15.52 | 15.52 | 15.52 | 8,508 |
| 11 mar 2024 | 16.06 | 16.29 | 15.99 | 16.12 | 16.12 | 1,525 |
| 08 mar 2024 | 16.22 | 16.37 | 15.99 | 16.08 | 16.08 | 2,996 |
| 08 mar 2024 | 0.09 Dividendo | |||||
| 07 mar 2024 | 15.94 | 16.21 | 15.85 | 16.17 | 16.08 | 5,844 |
| 06 mar 2024 | 15.94 | 15.98 | 15.65 | 15.65 | 15.56 | 2,870 |
| 05 mar 2024 | 15.43 | 15.95 | 15.32 | 15.95 | 15.86 | 1,712 |
| 04 mar 2024 | 16.09 | 16.12 | 15.57 | 15.86 | 15.77 | 4,973 |
| 01 mar 2024 | 16.29 | 16.51 | 15.80 | 16.44 | 16.35 | 5,518 |
| 29 feb 2024 | 16.10 | 16.38 | 15.99 | 16.18 | 16.09 | 1,748 |
| 28 feb 2024 | 15.62 | 16.39 | 15.62 | 16.31 | 16.21 | 12,042 |
| 27 feb 2024 | 15.63 | 16.17 | 15.63 | 16.14 | 16.05 | 2,913 |
| 26 feb 2024 | 15.74 | 15.86 | 15.31 | 15.41 | 15.33 | 288,512 |
| 23 feb 2024 | 15.82 | 16.00 | 15.79 | 15.85 | 15.76 | 2,840 |
| 22 feb 2024 | 16.16 | 16.22 | 15.86 | 15.89 | 15.80 | 2,620 |
| 21 feb 2024 | 16.00 | 16.36 | 15.95 | 16.29 | 16.20 | 2,738 |
| 20 feb 2024 | 16.30 | 16.30 | 15.92 | 16.17 | 16.08 | 6,792 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 17.05 | 17.05 | 16.44 | 16.78 | 16.69 | 78,360 |
| 15 feb 2024 | 17.34 | 17.40 | 16.99 | 17.04 | 16.95 | 7,773 |
| 14 feb 2024 | 17.10 | 17.16 | 16.69 | 17.02 | 16.93 | 1,716 |
| 13 feb 2024 | 16.45 | 16.76 | 15.83 | 16.33 | 16.23 | 11,913 |
| 12 feb 2024 | 15.75 | 17.68 | 15.75 | 17.55 | 17.45 | 27,756 |
| 09 feb 2024 | 15.37 | 15.47 | 15.07 | 15.33 | 15.24 | 5,636 |
| 08 feb 2024 | 15.42 | 15.71 | 15.19 | 15.43 | 15.34 | 6,754 |
| 07 feb 2024 | 15.25 | 15.72 | 14.47 | 14.80 | 14.72 | 23,956 |
| 06 feb 2024 | 16.50 | 17.07 | 16.39 | 16.90 | 16.81 | 2,841 |
| 05 feb 2024 | 16.67 | 16.76 | 16.12 | 16.51 | 16.42 | 6,811 |
| 02 feb 2024 | 16.33 | 16.55 | 16.11 | 16.48 | 16.39 | 2,812 |
| 01 feb 2024 | 16.66 | 16.72 | 16.04 | 16.46 | 16.37 | 6,364 |
| 31 ene 2024 | 17.04 | 17.20 | 16.73 | 16.79 | 16.70 | 11,296 |
| 30 ene 2024 | 17.05 | 17.31 | 16.91 | 17.25 | 17.15 | 7,960 |
| 29 ene 2024 | 17.14 | 17.38 | 16.95 | 17.29 | 17.19 | 4,379 |
| 26 ene 2024 | 17.41 | 17.46 | 16.43 | 17.28 | 17.18 | 211,193 |
| 25 ene 2024 | 16.40 | 16.90 | 16.30 | 16.85 | 16.76 | 3,564 |
| 24 ene 2024 | 16.79 | 17.07 | 16.79 | 16.85 | 16.76 | 1,109 |
| 23 ene 2024 | 16.80 | 17.16 | 16.41 | 16.54 | 16.45 | 23,315 |
| 22 ene 2024 | 15.72 | 16.24 | 15.63 | 16.22 | 16.13 | 8,402 |
| 19 ene 2024 | 15.19 | 15.65 | 15.15 | 15.65 | 15.56 | 2,752 |
| 18 ene 2024 | 15.33 | 15.35 | 14.96 | 15.18 | 15.09 | 901 |
| 17 ene 2024 | 15.08 | 15.35 | 14.89 | 15.14 | 15.05 | 11,124 |
| 16 ene 2024 | 15.85 | 15.90 | 15.27 | 15.44 | 15.35 | 5,436 |
| 15 ene 2024 | - | - | - | - | - | - |
| 12 ene 2024 | 17.03 | 17.08 | 16.07 | 16.18 | 16.09 | 7,633 |
| 11 ene 2024 | 16.90 | 17.15 | 16.50 | 16.93 | 16.83 | 39,458 |
| 10 ene 2024 | 17.16 | 17.29 | 16.59 | 17.11 | 17.01 | 85,115 |
| 09 ene 2024 | 17.16 | 17.36 | 17.11 | 17.36 | 17.26 | 1,922 |
| 08 ene 2024 | 16.89 | 17.37 | 16.86 | 17.36 | 17.26 | 3,311 |
| 05 ene 2024 | 16.76 | 17.24 | 16.74 | 16.86 | 16.76 | 6,061 |
| 04 ene 2024 | 17.35 | 17.40 | 16.75 | 16.89 | 16.80 | 19,776 |
| 03 ene 2024 | 18.34 | 18.34 | 17.45 | 17.85 | 17.75 | 12,930 |
| 02 ene 2024 | 18.51 | 18.98 | 18.49 | 18.85 | 18.75 | 11,684 |
| 29 dic 2023 | 19.00 | 19.21 | 18.65 | 18.88 | 18.77 | 7,552 |
| 28 dic 2023 | 18.76 | 19.04 | 18.76 | 18.95 | 18.84 | 7,753 |
| 27 dic 2023 | 18.89 | 19.10 | 18.62 | 18.82 | 18.72 | 4,307 |
| 22 dic 2023 | 19.21 | 19.21 | 18.08 | 18.69 | 18.59 | 176,212 |
| 21 dic 2023 | 18.14 | 19.10 | 18.14 | 19.09 | 18.98 | 10,917 |
| 20 dic 2023 | 18.43 | 18.68 | 18.37 | 18.52 | 18.42 | 4,039 |
| 19 dic 2023 | 18.62 | 19.15 | 18.56 | 18.82 | 18.72 | 9,450 |
| 18 dic 2023 | 18.80 | 18.92 | 18.01 | 18.37 | 18.27 | 18,306 |
| 15 dic 2023 | 20.36 | 20.41 | 19.76 | 19.94 | 19.83 | 3,874 |
| 14 dic 2023 | 19.00 | 20.68 | 19.00 | 20.44 | 20.33 | 53,720 |
| 13 dic 2023 | 17.60 | 17.97 | 17.52 | 17.58 | 17.48 | 2,483 |
| 12 dic 2023 | 18.14 | 18.14 | 17.55 | 17.87 | 17.77 | 4,144 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.