U.S. markets closed

Visa Inc. (V)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
231.44+6.73 (+2.99%)
Al cierre: 04:00PM EST
231.44 0.00 (0.00%)
Fuera de horario: 07:59PM EST
Periodo de tiempo:
28 ene 2022 - 28 ene 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 ene 2023228.00232.84227.25231.44231.4411,379,400
26 ene 2023226.00227.08223.67224.71224.717,043,400
25 ene 2023221.62224.97221.17224.90224.904,729,600
24 ene 2023222.02250.58216.63223.89223.895,274,900
23 ene 2023224.60226.20223.15224.18224.185,501,500
20 ene 2023221.14224.43220.41224.31224.315,206,500
19 ene 2023218.10221.52217.50220.41220.414,853,100
18 ene 2023224.08224.99219.44219.46219.466,558,000
17 ene 2023222.38224.40222.37223.00223.006,101,100
13 ene 2023221.91223.76220.14223.06223.064,282,900
12 ene 2023222.10223.81220.61223.62223.624,264,400
11 ene 2023221.29222.18219.70222.10222.105,408,200
10 ene 2023218.99222.39218.18221.09221.0910,857,000
09 ene 2023219.07222.21218.35218.60218.606,294,500
06 ene 2023214.00218.14213.09217.75217.756,828,400
05 ene 2023213.80214.16210.46211.11211.115,246,000
04 ene 2023209.62213.20209.62212.61212.616,606,200
03 ene 2023209.28212.33206.16207.39207.394,202,800
30 dic 2022206.31208.04205.70207.76207.764,159,400
29 dic 2022205.95208.53205.50208.06208.063,675,500
28 dic 2022206.68208.53204.80204.99204.993,139,200
27 dic 2022205.92206.88204.60206.29206.292,904,900
23 dic 2022204.13206.24203.52205.83205.833,246,000
22 dic 2022205.75206.65202.13205.06205.065,690,300
21 dic 2022206.57207.96205.58206.81206.814,086,900
20 dic 2022203.88206.53203.55205.36205.365,024,900
19 dic 2022206.63207.47203.95204.82204.824,893,600
16 dic 2022207.49208.40205.30206.89206.8912,472,900
15 dic 2022209.60211.82206.82207.91207.9110,831,800
14 dic 2022212.85216.28211.63213.32213.327,001,700
13 dic 2022219.54219.98212.62213.04213.0414,585,000
12 dic 2022210.00214.82209.47214.59214.595,941,700
09 dic 2022207.91210.52207.52208.70208.704,928,400
08 dic 2022209.51210.30207.75209.10209.104,896,500
07 dic 2022208.80209.02205.13207.81207.817,923,800
06 dic 2022212.00212.13207.64209.08209.085,986,000
05 dic 2022215.65216.91213.05213.68213.689,006,300
02 dic 2022215.73218.48214.24217.66217.665,132,800
01 dic 2022217.00218.65215.30217.00217.0011,261,500
30 nov 2022208.22217.00208.01217.00217.0013,918,100
29 nov 2022209.35210.15207.35209.06209.068,986,900
28 nov 2022212.26214.47210.65211.26211.2610,229,400
25 nov 2022211.71214.00211.39213.79213.791,993,500
23 nov 2022210.00212.83209.92211.73211.733,807,300
22 nov 2022207.54210.48205.35210.33210.335,273,100
21 nov 2022210.30210.55205.89206.32206.3210,450,900
18 nov 2022213.17214.17209.74210.80210.808,028,500
17 nov 2022207.96211.28207.32210.99210.995,385,600
16 nov 2022208.58210.89208.22210.14210.146,125,300
15 nov 2022209.99213.73207.51209.99209.997,316,100
14 nov 2022203.50209.17203.21206.86206.865,796,100
11 nov 2022206.00206.43202.15205.00205.009,601,000
10 nov 2022203.09205.76200.02205.57205.578,048,900
09 nov 2022200.70201.33193.33193.93193.937,320,200
09 nov 20220.45 Dividendo
08 nov 2022201.66204.12199.74201.78201.336,943,700
07 nov 2022198.32200.44197.17200.10199.657,821,300
04 nov 2022197.00201.45195.34196.98196.549,680,100
03 nov 2022198.28198.85194.18194.75194.328,236,200
02 nov 2022205.76207.00200.58200.95200.506,985,600
01 nov 2022208.91209.97205.33206.93206.475,919,500
31 oct 2022208.92209.62206.20207.16206.708,674,100
28 oct 2022205.00211.52203.31209.34208.878,455,600
27 oct 2022203.32206.32201.59204.29203.837,946,700
26 oct 2022196.58206.37196.50203.33202.8815,450,000
25 oct 2022190.87195.23190.72194.38193.9511,907,200
24 oct 2022191.41193.13189.10190.71190.287,299,200
21 oct 2022185.80190.95185.05190.37189.957,582,500
20 oct 2022186.46190.98186.43187.22186.805,706,700
19 oct 2022185.49187.64184.76186.41185.994,927,000
18 oct 2022189.49190.19185.74187.17186.755,209,200
17 oct 2022186.00188.57182.85185.25184.8413,952,100
14 oct 2022186.79187.13182.07182.62182.216,449,400
13 oct 2022175.00185.37174.60184.66184.258,426,400
12 oct 2022179.09180.59178.22178.24177.844,884,300
11 oct 2022180.37181.64178.19179.14178.746,294,500
10 oct 2022184.13184.78180.90182.18181.774,743,800
07 oct 2022183.45184.61181.93183.83183.425,610,300
06 oct 2022186.65188.05185.25185.59185.185,163,000
05 oct 2022183.34188.82182.36187.67187.256,119,900
04 oct 2022185.05186.21183.07185.65185.247,081,400
03 oct 2022179.34183.36178.15181.65181.248,842,300
30 sept 2022180.06182.92177.60177.65177.259,472,300
29 sept 2022178.83182.24178.73180.06179.669,105,200
28 sept 2022177.26180.10174.83179.18178.789,751,000
27 sept 2022182.51184.85177.02177.87177.479,799,600
26 sept 2022183.04184.50179.90180.59180.199,914,600
23 sept 2022183.47184.58182.23183.96183.5510,755,800
22 sept 2022186.35187.21184.66185.79185.386,604,700
21 sept 2022192.53193.09187.00187.02186.606,705,900
20 sept 2022191.10193.03190.29192.07191.645,292,500
19 sept 2022191.59193.99190.71193.13192.708,133,600
16 sept 2022190.22193.82188.22193.30192.879,398,200
15 sept 2022198.09200.31194.53195.37194.936,099,300
14 sept 2022200.00200.88198.06199.41198.974,632,800
13 sept 2022202.05203.47198.87199.67199.225,217,900
12 sept 2022206.50207.19204.95206.63206.173,812,300
09 sept 2022202.07206.40201.35205.20204.744,885,600
08 sept 2022197.40201.11196.96200.71200.264,377,600
07 sept 2022198.71201.14197.22200.42199.974,098,300
*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...