U.S. markets open in 4 hours 51 minutes
F S&P 500
5,076.75 -30.75 (-0.60%) F Dow Jones
38,571.00 -109.00 (-0.28%) F Nasdaq
17,475.00 -189.50 (-1.07%) E-mini Russell 2000 Index Futur
2,017.20 +10.40 (+0.52%) Petróleo
83.17 +0.36 (+0.43%) Oro
2,337.80 -0.60 (-0.03%)
Visa Inc. (V)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 282.57 | 283.00 | 274.49 | 275.02 | 275.02 | 8,804,800 |
| 23 abr 2024 | 274.01 | 274.89 | 272.71 | 274.11 | 274.11 | 6,438,000 |
| 22 abr 2024 | 270.95 | 273.76 | 269.36 | 272.33 | 272.33 | 6,463,700 |
| 19 abr 2024 | 271.47 | 272.00 | 268.29 | 269.78 | 269.78 | 7,826,200 |
| 18 abr 2024 | 272.57 | 273.15 | 269.86 | 271.37 | 271.37 | 8,231,800 |
| 17 abr 2024 | 273.30 | 274.00 | 271.50 | 272.69 | 272.69 | 5,940,900 |
| 16 abr 2024 | 270.54 | 274.13 | 270.17 | 271.35 | 271.35 | 8,237,100 |
| 15 abr 2024 | 277.89 | 277.91 | 270.34 | 271.28 | 271.28 | 10,267,500 |
| 12 abr 2024 | 275.55 | 277.00 | 274.06 | 275.96 | 275.96 | 9,037,900 |
| 11 abr 2024 | 274.00 | 276.48 | 272.18 | 275.68 | 275.68 | 8,102,300 |
| 10 abr 2024 | 275.42 | 276.82 | 274.12 | 274.48 | 274.48 | 5,276,000 |
| 09 abr 2024 | 277.63 | 278.00 | 273.32 | 276.72 | 276.72 | 7,314,300 |
| 08 abr 2024 | 276.25 | 277.98 | 275.15 | 277.76 | 277.76 | 5,542,400 |
| 05 abr 2024 | 276.10 | 277.96 | 275.03 | 277.14 | 277.14 | 4,388,100 |
| 04 abr 2024 | 278.36 | 279.08 | 273.56 | 274.00 | 274.00 | 4,018,600 |
| 03 abr 2024 | 280.48 | 280.48 | 276.56 | 276.96 | 276.96 | 4,536,600 |
| 02 abr 2024 | 278.00 | 279.33 | 276.98 | 278.44 | 278.44 | 6,912,300 |
| 01 abr 2024 | 280.36 | 280.89 | 276.79 | 278.28 | 278.28 | 5,084,000 |
| 28 mar 2024 | 278.49 | 279.80 | 277.12 | 279.08 | 279.08 | 5,844,400 |
| 27 mar 2024 | 280.25 | 281.25 | 276.98 | 279.02 | 279.02 | 5,190,700 |
| 26 mar 2024 | 284.13 | 284.13 | 278.41 | 280.60 | 280.60 | 8,752,400 |
| 25 mar 2024 | 283.01 | 283.50 | 280.04 | 281.21 | 281.21 | 8,519,200 |
| 22 mar 2024 | 290.00 | 290.49 | 282.89 | 283.26 | 283.26 | 8,743,000 |
| 21 mar 2024 | 289.97 | 290.96 | 287.90 | 290.37 | 290.37 | 5,057,600 |
| 20 mar 2024 | 287.64 | 289.87 | 286.72 | 289.28 | 289.28 | 6,105,000 |
| 19 mar 2024 | 286.66 | 288.06 | 285.25 | 287.35 | 287.35 | 6,595,200 |
| 18 mar 2024 | 283.87 | 286.23 | 283.25 | 285.05 | 285.05 | 4,095,600 |
| 15 mar 2024 | 283.55 | 285.63 | 282.64 | 283.04 | 283.04 | 9,845,000 |
| 14 mar 2024 | 288.96 | 289.04 | 284.55 | 286.41 | 286.41 | 5,484,500 |
| 13 mar 2024 | 284.66 | 286.10 | 283.82 | 285.14 | 285.14 | 5,783,800 |
| 12 mar 2024 | 281.31 | 284.48 | 280.29 | 283.92 | 283.92 | 7,988,700 |
| 11 mar 2024 | 279.45 | 280.77 | 277.99 | 280.56 | 280.56 | 4,614,000 |
| 08 mar 2024 | 279.00 | 281.67 | 278.83 | 280.04 | 280.04 | 3,928,800 |
| 07 mar 2024 | 280.88 | 281.17 | 276.16 | 278.26 | 278.26 | 5,668,500 |
| 06 mar 2024 | 280.00 | 282.00 | 279.31 | 280.43 | 280.43 | 4,535,200 |
| 05 mar 2024 | 280.27 | 280.99 | 277.68 | 279.38 | 279.38 | 6,227,900 |
| 04 mar 2024 | 282.81 | 283.00 | 278.13 | 280.53 | 280.53 | 5,920,300 |
| 01 mar 2024 | 283.20 | 284.91 | 282.11 | 283.16 | 283.16 | 3,955,400 |
| 29 feb 2024 | 285.50 | 285.66 | 282.18 | 282.64 | 282.64 | 6,633,700 |
| 28 feb 2024 | 282.10 | 286.13 | 282.08 | 285.63 | 285.63 | 4,358,800 |
| 27 feb 2024 | 284.17 | 284.17 | 281.54 | 283.17 | 283.17 | 4,145,200 |
| 26 feb 2024 | 283.04 | 285.35 | 282.66 | 284.15 | 284.15 | 3,856,900 |
| 23 feb 2024 | 284.72 | 285.95 | 283.50 | 283.60 | 283.60 | 5,107,700 |
| 22 feb 2024 | 279.18 | 284.06 | 278.98 | 283.75 | 283.75 | 5,100,200 |
| 21 feb 2024 | 274.63 | 276.97 | 273.53 | 276.76 | 276.76 | 4,771,100 |
| 20 feb 2024 | 274.57 | 276.84 | 273.34 | 275.15 | 275.15 | 6,157,200 |
| 16 feb 2024 | 280.96 | 281.12 | 277.87 | 278.56 | 278.56 | 6,630,100 |
| 15 feb 2024 | 277.65 | 281.12 | 277.56 | 280.98 | 280.98 | 4,834,800 |
| 14 feb 2024 | 276.47 | 277.64 | 274.71 | 277.56 | 277.56 | 4,218,400 |
| 13 feb 2024 | 273.75 | 278.00 | 272.76 | 275.81 | 275.81 | 5,493,800 |
| 12 feb 2024 | 276.43 | 276.67 | 274.24 | 275.07 | 275.07 | 3,676,200 |
| 09 feb 2024 | 275.00 | 277.18 | 274.09 | 276.43 | 276.43 | 4,618,300 |
| 08 feb 2024 | 279.54 | 279.66 | 275.28 | 275.78 | 275.78 | 5,833,400 |
| 08 feb 2024 | 0.52 Dividendo | |||||
| 07 feb 2024 | 279.38 | 279.54 | 277.06 | 279.39 | 278.87 | 4,785,900 |
| 06 feb 2024 | 274.80 | 276.88 | 274.03 | 276.76 | 276.24 | 4,400,000 |
| 05 feb 2024 | 277.40 | 278.00 | 275.13 | 275.58 | 275.07 | 4,899,100 |
| 02 feb 2024 | 277.61 | 278.50 | 275.68 | 277.18 | 276.66 | 4,848,700 |
| 01 feb 2024 | 273.39 | 277.19 | 273.36 | 277.05 | 276.53 | 7,065,000 |
| 31 ene 2024 | 277.12 | 279.99 | 273.18 | 273.26 | 272.75 | 6,139,300 |
| 30 ene 2024 | 274.59 | 278.64 | 274.19 | 277.15 | 276.63 | 6,549,000 |
| 29 ene 2024 | 266.97 | 275.07 | 266.71 | 273.66 | 273.15 | 6,574,500 |
| 26 ene 2024 | 265.94 | 270.87 | 265.60 | 267.94 | 267.44 | 8,586,500 |
| 25 ene 2024 | 271.95 | 272.78 | 270.80 | 272.61 | 272.10 | 6,894,900 |
| 24 ene 2024 | 272.57 | 272.86 | 271.08 | 271.65 | 271.14 | 5,021,700 |
| 23 ene 2024 | 271.55 | 271.87 | 269.91 | 271.26 | 270.76 | 5,883,000 |
| 22 ene 2024 | 272.24 | 272.35 | 270.36 | 271.20 | 270.70 | 5,984,300 |
| 19 ene 2024 | 268.18 | 271.15 | 267.05 | 270.90 | 270.40 | 7,224,600 |
| 18 ene 2024 | 267.88 | 268.78 | 266.42 | 268.14 | 267.64 | 6,694,300 |
| 17 ene 2024 | 264.42 | 267.10 | 264.39 | 266.63 | 266.13 | 5,118,700 |
| 16 ene 2024 | 263.52 | 265.66 | 262.35 | 265.24 | 264.75 | 6,196,400 |
| 12 ene 2024 | 265.13 | 265.55 | 263.71 | 264.17 | 263.68 | 4,656,100 |
| 11 ene 2024 | 265.46 | 266.19 | 262.40 | 264.03 | 263.54 | 5,599,000 |
| 10 ene 2024 | 264.97 | 265.37 | 262.86 | 264.56 | 264.07 | 4,355,800 |
| 09 ene 2024 | 262.00 | 263.62 | 261.14 | 263.33 | 262.84 | 7,055,800 |
| 08 ene 2024 | 260.94 | 262.62 | 259.95 | 262.54 | 262.05 | 4,659,000 |
| 05 ene 2024 | 260.78 | 261.46 | 258.75 | 259.69 | 259.21 | 3,748,400 |
| 04 ene 2024 | 258.07 | 261.04 | 258.00 | 259.61 | 259.13 | 3,843,000 |
| 03 ene 2024 | 258.55 | 258.86 | 256.86 | 257.98 | 257.50 | 4,148,300 |
| 02 ene 2024 | 259.61 | 260.09 | 257.67 | 258.87 | 258.39 | 5,471,000 |
| 29 dic 2023 | 260.57 | 261.46 | 259.67 | 260.35 | 259.87 | 4,074,600 |
| 28 dic 2023 | 258.54 | 260.97 | 258.54 | 260.40 | 259.92 | 3,020,500 |
| 27 dic 2023 | 259.25 | 259.77 | 258.31 | 258.93 | 258.45 | 4,034,700 |
| 26 dic 2023 | 258.53 | 259.74 | 258.53 | 259.16 | 258.68 | 2,085,100 |
| 22 dic 2023 | 260.00 | 261.21 | 258.22 | 258.43 | 257.95 | 5,111,500 |
| 21 dic 2023 | 257.51 | 259.99 | 257.04 | 259.54 | 259.06 | 6,246,700 |
| 20 dic 2023 | 260.50 | 260.82 | 257.08 | 257.11 | 256.63 | 7,240,900 |
| 19 dic 2023 | 258.61 | 260.34 | 257.20 | 259.99 | 259.51 | 8,731,200 |
| 18 dic 2023 | 258.70 | 259.59 | 257.95 | 258.37 | 257.89 | 6,041,100 |
| 15 dic 2023 | 254.51 | 258.37 | 254.45 | 258.03 | 257.55 | 13,373,600 |
| 14 dic 2023 | 263.19 | 263.25 | 256.40 | 258.73 | 258.25 | 8,168,700 |
| 13 dic 2023 | 259.15 | 262.48 | 258.69 | 262.38 | 261.89 | 4,859,900 |
| 12 dic 2023 | 257.30 | 259.72 | 256.40 | 259.56 | 259.08 | 5,946,600 |
| 11 dic 2023 | 255.00 | 257.63 | 255.00 | 256.52 | 256.04 | 6,479,300 |
| 08 dic 2023 | 255.00 | 256.04 | 253.87 | 255.74 | 255.26 | 3,732,300 |
| 07 dic 2023 | 254.89 | 256.14 | 253.50 | 255.82 | 255.34 | 3,589,300 |
| 06 dic 2023 | 255.80 | 256.83 | 253.53 | 254.29 | 253.82 | 3,874,000 |
| 05 dic 2023 | 254.19 | 254.82 | 252.14 | 254.61 | 254.14 | 4,199,100 |
| 04 dic 2023 | 255.91 | 257.39 | 254.35 | 254.44 | 253.97 | 5,247,500 |
| 01 dic 2023 | 255.79 | 256.91 | 253.90 | 256.45 | 255.97 | 3,939,400 |
| *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.