U.S. markets close in 2 hours 58 minutes

Visa Inc. (V)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
270.11-0.55 (-0.21%)
A partir del 01:02PM EDT. Mercado abierto.
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 jun 2024269.00270.87269.00270.11270.113,170,796
14 jun 2024270.10271.55269.27270.66270.668,501,000
13 jun 2024270.32271.86269.32271.19271.197,361,200
12 jun 2024276.77277.60269.90270.32270.327,536,600
11 jun 2024274.54274.86272.22274.67274.676,244,600
10 jun 2024278.14278.56273.38275.04275.045,213,800
07 jun 2024277.71280.33276.86278.67278.674,515,600
06 jun 2024274.80277.15274.08277.04277.044,862,400
05 jun 2024273.53274.93272.02274.50274.505,368,700
04 jun 2024269.63272.99269.31272.42272.424,188,500
03 jun 2024273.09273.13268.06270.38270.384,838,800
31 may 2024271.44272.76269.01272.46272.468,910,000
30 may 2024268.70271.64268.31271.30271.304,903,100
29 may 2024269.00271.14268.26268.86268.865,469,700
28 may 2024274.23274.46270.23270.98270.986,212,100
24 may 2024275.01275.24273.35274.49274.494,339,700
23 may 2024275.24277.44273.03274.23274.236,115,900
22 may 2024275.53278.08275.12275.58275.584,202,500
21 may 2024278.00278.43274.88275.95275.956,578,200
20 may 2024279.22280.27278.18278.54278.545,460,900
17 may 2024280.05280.91278.10280.10280.106,177,800
16 may 2024281.74282.38279.26279.84279.8410,341,500
16 may 20240.52 Dividendo
15 may 2024277.15281.73277.07281.50280.9821,288,400
14 may 2024279.44279.99274.27277.74277.2318,526,100
13 may 2024281.46282.15279.10279.39278.8710,528,400
10 may 2024279.55281.03279.24280.74280.228,986,400
09 may 2024276.80278.79276.40278.54278.038,948,800
08 may 2024277.80278.55274.92277.19276.689,029,700
07 may 2024273.72277.88272.83276.46275.956,377,100
06 may 2024269.65272.78269.57272.67272.173,958,700
03 may 2024269.00269.45266.50268.49267.993,862,000
02 may 2024269.35269.47266.65267.61267.125,061,700
01 may 2024268.15270.91266.71267.32266.836,119,900
30 abr 2024270.53272.08268.58268.61268.116,376,400
29 abr 2024272.32274.47271.09271.84271.344,128,600
26 abr 2024275.01276.77273.83274.52274.016,840,600
25 abr 2024272.97276.22270.49275.16274.658,064,600
24 abr 2024282.57283.00274.49275.02274.518,807,200
23 abr 2024274.01274.89272.71274.11273.606,438,000
22 abr 2024270.95273.76269.36272.33271.836,463,700
19 abr 2024271.47272.00268.29269.78269.287,826,200
18 abr 2024272.57273.15269.86271.37270.878,231,800
17 abr 2024273.30274.00271.50272.69272.195,940,900
16 abr 2024270.54274.13270.17271.35270.858,237,100
15 abr 2024277.89277.91270.34271.28270.7810,267,500
12 abr 2024275.55277.00274.06275.96275.459,037,900
11 abr 2024274.00276.48272.18275.68275.178,102,300
10 abr 2024275.42276.82274.12274.48273.975,276,000
09 abr 2024277.63278.00273.32276.72276.217,314,300
08 abr 2024276.25277.98275.15277.76277.255,542,400
05 abr 2024276.10277.96275.03277.14276.634,388,100
04 abr 2024278.36279.08273.56274.00273.494,018,600
03 abr 2024280.48280.48276.56276.96276.454,536,600
02 abr 2024278.00279.33276.98278.44277.936,912,300
01 abr 2024280.36280.89276.79278.28277.775,084,000
28 mar 2024278.49279.80277.12279.08278.565,844,400
27 mar 2024280.25281.25276.98279.02278.505,190,700
26 mar 2024284.13284.13278.41280.60280.088,752,400
25 mar 2024283.01283.50280.04281.21280.698,519,200
22 mar 2024290.00290.49282.89283.26282.748,743,000
21 mar 2024289.97290.96287.90290.37289.835,057,600
20 mar 2024287.64289.87286.72289.28288.756,105,000
19 mar 2024286.66288.06285.25287.35286.826,595,200
18 mar 2024283.87286.23283.25285.05284.524,095,600
15 mar 2024283.55285.63282.64283.04282.529,845,000
14 mar 2024288.96289.04284.55286.41285.885,484,500
13 mar 2024284.66286.10283.82285.14284.615,783,800
12 mar 2024281.31284.48280.29283.92283.407,988,700
11 mar 2024279.45280.77277.99280.56280.044,614,000
08 mar 2024279.00281.67278.83280.04279.523,928,800
07 mar 2024280.88281.17276.16278.26277.755,668,500
06 mar 2024280.00282.00279.31280.43279.914,535,200
05 mar 2024280.27280.99277.68279.38278.866,227,900
04 mar 2024282.81283.00278.13280.53280.015,920,300
01 mar 2024283.20284.91282.11283.16282.643,955,400
29 feb 2024285.50285.66282.18282.64282.126,633,700
28 feb 2024282.10286.13282.08285.63285.104,358,800
27 feb 2024284.17284.17281.54283.17282.654,145,200
26 feb 2024283.04285.35282.66284.15283.633,856,900
23 feb 2024284.72285.95283.50283.60283.085,107,700
22 feb 2024279.18284.06278.98283.75283.235,100,200
21 feb 2024274.63276.97273.53276.76276.254,771,100
20 feb 2024274.57276.84273.34275.15274.646,157,200
16 feb 2024280.96281.12277.87278.56278.056,630,100
15 feb 2024277.65281.12277.56280.98280.464,834,800
14 feb 2024276.47277.64274.71277.56277.054,218,400
13 feb 2024273.75278.00272.76275.81275.305,493,800
12 feb 2024276.43276.67274.24275.07274.563,676,200
09 feb 2024275.00277.18274.09276.43275.924,618,300
08 feb 2024279.54279.66275.28275.78275.275,833,400
08 feb 20240.52 Dividendo
07 feb 2024279.38279.54277.06279.39278.354,785,900
06 feb 2024274.80276.88274.03276.76275.734,400,000
05 feb 2024277.40278.00275.13275.58274.564,899,100
02 feb 2024277.61278.50275.68277.18276.154,848,700
01 feb 2024273.39277.19273.36277.05276.027,065,000
31 ene 2024277.12279.99273.18273.26272.256,139,300
30 ene 2024274.59278.64274.19277.15276.126,549,000
29 ene 2024266.97275.07266.71273.66272.656,574,500
*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...