Visa Inc. (V)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:47AM EDT. Mercado abierto.
Periodo de tiempo:
20 mar 2022 - 20 mar 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 mar 2023 | 217.00 | 220.54 | 216.84 | 219.27 | 219.27 | 2,837,007 |
| 17 mar 2023 | 214.87 | 218.66 | 214.87 | 217.39 | 217.39 | 18,797,500 |
| 16 mar 2023 | 215.17 | 217.58 | 208.76 | 217.45 | 217.45 | 13,674,600 |
| 15 mar 2023 | 214.41 | 216.91 | 213.67 | 216.37 | 216.37 | 8,372,200 |
| 14 mar 2023 | 218.00 | 219.87 | 216.04 | 218.66 | 218.66 | 7,985,600 |
| 13 mar 2023 | 214.63 | 217.85 | 212.50 | 214.47 | 214.47 | 6,810,800 |
| 10 mar 2023 | 219.03 | 219.12 | 215.48 | 216.14 | 216.14 | 6,638,900 |
| 09 mar 2023 | 221.40 | 224.37 | 219.66 | 220.01 | 220.01 | 5,066,700 |
| 08 mar 2023 | 221.96 | 222.93 | 221.18 | 222.19 | 222.19 | 4,194,900 |
| 07 mar 2023 | 226.75 | 227.38 | 223.08 | 223.17 | 223.17 | 4,386,800 |
| 06 mar 2023 | 223.93 | 227.42 | 223.69 | 226.75 | 226.75 | 5,737,600 |
| 03 mar 2023 | 220.20 | 224.02 | 219.90 | 223.77 | 223.77 | 6,055,100 |
| 02 mar 2023 | 217.89 | 219.60 | 217.09 | 219.06 | 219.06 | 5,539,300 |
| 01 mar 2023 | 219.46 | 220.27 | 216.43 | 218.36 | 218.36 | 4,792,700 |
| 28 feb 2023 | 220.00 | 221.77 | 219.50 | 219.94 | 219.94 | 5,385,400 |
| 27 feb 2023 | 220.73 | 221.44 | 219.34 | 220.35 | 220.35 | 4,255,300 |
| 24 feb 2023 | 218.48 | 220.24 | 217.46 | 219.55 | 219.55 | 4,414,400 |
| 23 feb 2023 | 221.56 | 222.09 | 218.93 | 221.13 | 221.13 | 5,533,800 |
| 22 feb 2023 | 220.41 | 221.75 | 219.45 | 220.02 | 220.02 | 4,621,800 |
| 21 feb 2023 | 220.16 | 222.44 | 219.99 | 220.62 | 220.62 | 7,276,100 |
| 17 feb 2023 | 224.18 | 224.77 | 221.74 | 223.56 | 223.56 | 4,520,200 |
| 16 feb 2023 | 226.07 | 228.36 | 225.67 | 225.83 | 225.83 | 3,865,900 |
| 15 feb 2023 | 227.59 | 229.07 | 226.80 | 228.92 | 228.92 | 4,407,300 |
| 14 feb 2023 | 228.67 | 231.42 | 227.17 | 229.39 | 229.39 | 4,829,400 |
| 13 feb 2023 | 226.88 | 229.83 | 226.27 | 228.88 | 228.88 | 4,946,700 |
| 10 feb 2023 | 228.96 | 229.91 | 226.16 | 227.20 | 227.20 | 4,509,700 |
| 09 feb 2023 | 232.41 | 232.48 | 229.13 | 229.35 | 229.35 | 5,238,400 |
| 09 feb 2023 | 0.45 Dividendo | |||||
| 08 feb 2023 | 230.34 | 231.86 | 229.99 | 230.20 | 229.75 | 4,978,600 |
| 07 feb 2023 | 228.02 | 232.13 | 227.95 | 231.32 | 230.87 | 4,042,600 |
| 06 feb 2023 | 228.70 | 230.26 | 228.04 | 229.44 | 228.99 | 3,402,400 |
| 03 feb 2023 | 228.69 | 230.86 | 227.64 | 230.13 | 229.68 | 5,243,600 |
| 02 feb 2023 | 233.96 | 234.30 | 228.37 | 229.56 | 229.11 | 7,190,000 |
| 01 feb 2023 | 229.37 | 232.66 | 227.80 | 230.90 | 230.45 | 5,792,700 |
| 31 ene 2023 | 228.81 | 230.80 | 228.45 | 230.21 | 229.76 | 11,294,200 |
| 30 ene 2023 | 230.20 | 230.42 | 227.93 | 229.10 | 228.65 | 5,677,400 |
| 27 ene 2023 | 228.00 | 232.84 | 227.25 | 231.44 | 230.99 | 11,382,600 |
| 26 ene 2023 | 226.00 | 227.08 | 223.67 | 224.71 | 224.27 | 7,043,400 |
| 25 ene 2023 | 221.62 | 224.97 | 221.17 | 224.90 | 224.46 | 4,729,600 |
| 24 ene 2023 | 222.02 | 230.00 | 216.63 | 223.89 | 223.45 | 5,274,900 |
| 23 ene 2023 | 224.60 | 226.20 | 223.15 | 224.18 | 223.74 | 5,501,500 |
| 20 ene 2023 | 221.14 | 224.43 | 220.41 | 224.31 | 223.87 | 5,211,000 |
| 19 ene 2023 | 218.10 | 221.52 | 217.50 | 220.41 | 219.98 | 4,853,100 |
| 18 ene 2023 | 224.08 | 224.99 | 219.44 | 219.46 | 219.03 | 6,558,000 |
| 17 ene 2023 | 222.38 | 224.40 | 222.37 | 223.00 | 222.56 | 6,101,100 |
| 13 ene 2023 | 221.91 | 223.76 | 220.14 | 223.06 | 222.62 | 4,283,200 |
| 12 ene 2023 | 222.10 | 223.81 | 220.61 | 223.62 | 223.18 | 4,264,400 |
| 11 ene 2023 | 221.29 | 222.18 | 219.70 | 222.10 | 221.67 | 5,408,200 |
| 10 ene 2023 | 218.99 | 222.39 | 218.18 | 221.09 | 220.66 | 10,857,000 |
| 09 ene 2023 | 219.07 | 222.21 | 218.35 | 218.60 | 218.17 | 6,294,500 |
| 06 ene 2023 | 214.00 | 218.14 | 213.09 | 217.75 | 217.32 | 6,829,700 |
| 05 ene 2023 | 213.80 | 214.16 | 210.46 | 211.11 | 210.70 | 5,246,000 |
| 04 ene 2023 | 209.62 | 213.20 | 209.62 | 212.61 | 212.19 | 6,606,200 |
| 03 ene 2023 | 209.28 | 212.33 | 206.16 | 207.39 | 206.98 | 4,202,800 |
| 30 dic 2022 | 206.31 | 208.04 | 205.70 | 207.76 | 207.35 | 4,159,400 |
| 29 dic 2022 | 205.95 | 208.53 | 205.50 | 208.06 | 207.65 | 3,675,500 |
| 28 dic 2022 | 206.68 | 208.53 | 204.80 | 204.99 | 204.59 | 3,139,200 |
| 27 dic 2022 | 205.92 | 206.88 | 204.60 | 206.29 | 205.89 | 2,904,900 |
| 23 dic 2022 | 204.13 | 206.24 | 203.52 | 205.83 | 205.43 | 3,246,000 |
| 22 dic 2022 | 205.75 | 206.65 | 202.13 | 205.06 | 204.66 | 5,690,300 |
| 21 dic 2022 | 206.57 | 207.96 | 205.58 | 206.81 | 206.41 | 4,086,900 |
| 20 dic 2022 | 203.88 | 206.53 | 203.55 | 205.36 | 204.96 | 5,024,900 |
| 19 dic 2022 | 206.63 | 207.47 | 203.95 | 204.82 | 204.42 | 4,893,600 |
| 16 dic 2022 | 207.49 | 208.40 | 205.30 | 206.89 | 206.49 | 12,472,900 |
| 15 dic 2022 | 209.60 | 211.82 | 206.82 | 207.91 | 207.50 | 10,831,800 |
| 14 dic 2022 | 212.85 | 216.28 | 211.63 | 213.32 | 212.90 | 7,001,700 |
| 13 dic 2022 | 219.54 | 219.98 | 212.62 | 213.04 | 212.62 | 14,585,000 |
| 12 dic 2022 | 210.00 | 214.82 | 209.47 | 214.59 | 214.17 | 5,941,700 |
| 09 dic 2022 | 207.91 | 210.52 | 207.52 | 208.70 | 208.29 | 4,928,400 |
| 08 dic 2022 | 209.51 | 210.30 | 207.75 | 209.10 | 208.69 | 4,896,500 |
| 07 dic 2022 | 208.80 | 209.02 | 205.13 | 207.81 | 207.40 | 7,923,800 |
| 06 dic 2022 | 212.00 | 212.13 | 207.64 | 209.08 | 208.67 | 5,986,000 |
| 05 dic 2022 | 215.65 | 216.91 | 213.05 | 213.68 | 213.26 | 9,006,300 |
| 02 dic 2022 | 215.73 | 218.48 | 214.24 | 217.66 | 217.23 | 5,132,800 |
| 01 dic 2022 | 217.00 | 218.65 | 215.30 | 217.00 | 216.58 | 11,261,500 |
| 30 nov 2022 | 208.22 | 217.00 | 208.01 | 217.00 | 216.58 | 13,918,100 |
| 29 nov 2022 | 209.35 | 210.15 | 207.35 | 209.06 | 208.65 | 8,986,900 |
| 28 nov 2022 | 212.26 | 214.47 | 210.65 | 211.26 | 210.85 | 10,229,400 |
| 25 nov 2022 | 211.71 | 214.00 | 211.39 | 213.79 | 213.37 | 1,993,500 |
| 23 nov 2022 | 210.00 | 212.83 | 209.92 | 211.73 | 211.32 | 3,807,300 |
| 22 nov 2022 | 207.54 | 210.48 | 205.35 | 210.33 | 209.92 | 5,273,100 |
| 21 nov 2022 | 210.30 | 210.55 | 205.89 | 206.32 | 205.92 | 10,450,900 |
| 18 nov 2022 | 213.17 | 214.17 | 209.74 | 210.80 | 210.39 | 8,028,500 |
| 17 nov 2022 | 207.96 | 211.28 | 207.32 | 210.99 | 210.58 | 5,385,600 |
| 16 nov 2022 | 208.58 | 210.89 | 208.22 | 210.14 | 209.73 | 6,125,300 |
| 15 nov 2022 | 209.99 | 213.73 | 207.51 | 209.99 | 209.58 | 7,316,100 |
| 14 nov 2022 | 203.50 | 209.17 | 203.21 | 206.86 | 206.46 | 5,796,100 |
| 11 nov 2022 | 206.00 | 206.43 | 202.15 | 205.00 | 204.60 | 9,601,000 |
| 10 nov 2022 | 203.09 | 205.76 | 200.02 | 205.57 | 205.17 | 8,048,900 |
| 09 nov 2022 | 200.70 | 201.33 | 193.33 | 193.93 | 193.55 | 7,320,200 |
| 09 nov 2022 | 0.45 Dividendo | |||||
| 08 nov 2022 | 201.66 | 204.12 | 199.74 | 201.78 | 200.94 | 6,943,700 |
| 07 nov 2022 | 198.32 | 200.44 | 197.17 | 200.10 | 199.26 | 7,821,300 |
| 04 nov 2022 | 197.00 | 201.45 | 195.34 | 196.98 | 196.16 | 9,680,100 |
| 03 nov 2022 | 198.28 | 198.85 | 194.18 | 194.75 | 193.94 | 8,236,200 |
| 02 nov 2022 | 205.76 | 207.00 | 200.58 | 200.95 | 200.11 | 6,985,600 |
| 01 nov 2022 | 208.91 | 209.97 | 205.33 | 206.93 | 206.06 | 5,919,500 |
| 31 oct 2022 | 208.92 | 209.62 | 206.20 | 207.16 | 206.29 | 8,674,100 |
| 28 oct 2022 | 205.00 | 211.52 | 203.31 | 209.34 | 208.46 | 8,455,600 |
| 27 oct 2022 | 203.32 | 206.32 | 201.59 | 204.29 | 203.44 | 7,946,700 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
