U.S. markets closed

Visa Inc. (V)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
255.74-0.08 (-0.03%)
Al cierre: 04:00PM EST
255.21 -0.53 (-0.21%)
Fuera de horario: 07:59PM EST
Periodo de tiempo:
10 dic 2022 - 10 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 dic 2023255.00256.04253.87255.74255.743,732,300
07 dic 2023254.89256.14253.50255.82255.823,589,300
06 dic 2023255.80256.83253.53254.29254.293,874,000
05 dic 2023254.19254.82252.14254.61254.614,199,100
04 dic 2023255.91257.39254.35254.44254.445,247,500
01 dic 2023255.79256.91253.90256.45256.453,939,400
30 nov 2023254.25256.77253.17256.68256.686,874,700
29 nov 2023253.92256.07253.52254.23254.234,955,100
28 nov 2023253.85254.15251.61252.94252.945,234,900
27 nov 2023254.30254.98252.52254.14254.145,478,900
24 nov 2023254.19254.70253.50254.30254.301,640,900
22 nov 2023253.00254.54252.66253.72253.725,701,400
21 nov 2023250.03253.34250.03252.23252.237,213,700
20 nov 2023249.61250.93245.60249.97249.978,604,200
17 nov 2023249.45250.24248.66249.56249.567,238,200
16 nov 2023248.59249.45247.27248.57248.577,051,600
15 nov 2023246.81248.24245.34248.11248.1113,258,900
14 nov 2023246.17247.93245.58246.94246.9414,092,000
13 nov 2023245.00245.68244.11244.67244.674,088,500
10 nov 2023243.98245.27241.97245.25245.254,094,400
09 nov 2023244.33244.48240.97241.64241.644,866,600
08 nov 2023243.49244.75242.80243.91243.915,117,500
08 nov 20230.52 Dividendo
07 nov 2023243.41245.07243.38244.77244.254,219,700
06 nov 2023244.00244.78242.61243.49242.975,254,100
03 nov 2023245.12245.32242.26243.60243.085,029,800
02 nov 2023239.91243.25239.20243.25242.736,286,700
01 nov 2023236.14239.04235.68238.58238.074,996,200
31 oct 2023233.57235.72232.99235.10234.604,828,400
30 oct 2023232.19233.38230.03233.08232.585,170,300
27 oct 2023231.17231.39228.03229.27228.785,540,900
26 oct 2023234.57235.61230.36231.28230.796,414,500
25 oct 2023232.25238.48231.29236.85236.3510,365,300
24 oct 2023232.89236.53232.89234.65234.156,844,100
23 oct 2023231.36234.46231.28231.53231.045,071,700
20 oct 2023234.13235.77232.64233.38232.885,748,300
19 oct 2023237.47237.92233.41233.81233.315,927,400
18 oct 2023239.96240.83236.99237.47236.979,528,300
17 oct 2023239.63241.48238.29241.20240.694,527,600
16 oct 2023239.00240.71238.33240.07239.566,227,300
13 oct 2023236.39238.65236.23237.67237.174,966,800
12 oct 2023236.71237.73234.89236.78236.284,472,800
11 oct 2023237.55238.51234.89235.68235.184,760,900
10 oct 2023234.90238.22234.28236.60236.104,644,000
09 oct 2023232.80235.17231.70234.44233.945,372,200
06 oct 2023233.17236.59232.75235.04234.546,401,000
05 oct 2023230.41234.19230.22233.48232.986,126,200
04 oct 2023229.48231.70228.88231.22230.735,430,900
03 oct 2023230.47231.75227.78228.81228.325,585,700
02 oct 2023229.24231.37228.77231.27230.785,175,200
29 sept 2023232.84233.03229.65230.01229.526,044,200
28 sept 2023230.67232.54229.67231.66231.174,203,900
27 sept 2023230.26230.68227.92229.50229.016,006,700
26 sept 2023231.93232.67229.60229.65229.166,193,200
25 sept 2023235.38235.47232.21233.36232.865,921,600
22 sept 2023236.75237.79234.88235.08234.585,935,500
21 sept 2023240.77240.78236.27236.61236.116,881,500
20 sept 2023243.63244.53241.67241.86241.355,756,600
19 sept 2023245.00245.12241.46243.56243.044,709,000
18 sept 2023240.94245.23240.77244.66244.144,771,600
15 sept 2023241.90244.10240.03241.07240.5613,051,300
14 sept 2023245.00245.54238.75241.50240.9912,000,000
13 sept 2023247.15250.06246.61247.83247.305,657,000
12 sept 2023246.94247.76246.01247.30246.773,499,600
11 sept 2023247.33248.36246.27247.22246.692,995,800
08 sept 2023247.79248.14246.44247.29246.763,309,100
07 sept 2023245.50247.40245.11247.14246.614,007,900
06 sept 2023245.42246.66244.21246.16245.644,520,300
05 sept 2023248.35248.69245.20245.34244.824,459,600
01 sept 2023247.47248.87246.77248.11247.584,111,800
31 ago 2023245.59248.02245.45245.68245.165,532,600
30 ago 2023246.42248.23246.05246.23245.714,573,300
29 ago 2023243.50245.83243.40245.34244.823,975,600
28 ago 2023243.01245.23242.60243.83243.313,741,500
25 ago 2023241.38243.41240.21242.57242.053,541,500
24 ago 2023242.25243.56239.36239.47238.964,570,700
23 ago 2023241.32242.54240.72242.30241.794,947,700
22 ago 2023240.00241.43238.67240.57240.063,848,700
21 ago 2023239.38240.53237.76239.46238.953,573,600
18 ago 2023235.58239.05235.30238.17237.664,344,800
17 ago 2023240.00240.38236.49237.37236.874,177,600
16 ago 2023236.53241.07236.02239.29238.783,218,600
15 ago 2023242.01242.67239.35239.83239.323,770,100
14 ago 2023240.72243.33240.26242.90242.384,351,100
11 ago 2023240.00240.72238.42240.04239.533,606,800
10 ago 2023240.62243.95240.09240.16239.654,778,000
10 ago 20230.45 Dividendo
09 ago 2023240.50241.97239.49239.76238.804,055,000
08 ago 2023240.42241.36237.39239.29238.335,080,600
07 ago 2023239.22242.18239.21241.51240.545,649,800
04 ago 2023238.00241.91237.84238.99238.035,167,700
03 ago 2023236.00239.05235.25238.76237.815,033,800
02 ago 2023238.63238.79236.79237.56236.614,868,200
01 ago 2023237.14240.73237.00239.78238.824,627,300
31 jul 2023236.00238.42236.00237.73236.784,799,600
28 jul 2023234.58235.88233.71235.75234.816,794,800
27 jul 2023237.42238.66232.96234.44233.508,160,100
26 jul 2023231.42238.85227.68237.10236.157,551,400
25 jul 2023240.02240.80238.56238.69237.744,997,500
24 jul 2023239.68241.28238.19240.74239.786,010,000
*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...