U.S. markets open in 4 hours 4 minutes
F S&P 500
5,114.75 +32.50 (+0.64%) F Dow Jones
38,324.00 +36.00 (+0.09%) F Nasdaq
17,723.75 +156.25 (+0.89%) E-mini Russell 2000 Index Futur
1,993.10 -0.10 (-0.01%) Petróleo
83.75 +0.18 (+0.22%) Oro
2,363.40 +20.90 (+0.89%)
Visteon Corporation (VC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 110.75 | 110.98 | 105.19 | 109.66 | 109.66 | 793,600 |
| 24 abr 2024 | 108.99 | 111.86 | 108.99 | 111.14 | 111.14 | 340,800 |
| 23 abr 2024 | 108.50 | 110.53 | 108.26 | 109.81 | 109.81 | 381,800 |
| 22 abr 2024 | 108.30 | 108.87 | 107.06 | 108.00 | 108.00 | 342,600 |
| 19 abr 2024 | 107.07 | 108.53 | 107.07 | 108.16 | 108.16 | 282,600 |
| 18 abr 2024 | 107.47 | 110.60 | 105.76 | 107.69 | 107.69 | 277,100 |
| 17 abr 2024 | 108.69 | 108.87 | 106.63 | 106.83 | 106.83 | 220,500 |
| 16 abr 2024 | 108.25 | 108.64 | 106.87 | 107.50 | 107.50 | 267,400 |
| 15 abr 2024 | 109.70 | 110.50 | 108.17 | 108.71 | 108.71 | 227,200 |
| 12 abr 2024 | 112.49 | 112.50 | 108.80 | 108.87 | 108.87 | 223,500 |
| 11 abr 2024 | 114.51 | 114.51 | 111.44 | 113.65 | 113.65 | 276,200 |
| 10 abr 2024 | 114.80 | 114.80 | 110.23 | 113.52 | 113.52 | 367,300 |
| 09 abr 2024 | 112.80 | 114.52 | 112.03 | 114.07 | 114.07 | 284,000 |
| 08 abr 2024 | 110.72 | 112.77 | 110.72 | 112.27 | 112.27 | 340,800 |
| 05 abr 2024 | 110.50 | 111.20 | 109.09 | 109.91 | 109.91 | 389,500 |
| 04 abr 2024 | 115.83 | 115.96 | 110.78 | 111.00 | 111.00 | 233,500 |
| 03 abr 2024 | 113.99 | 115.58 | 113.68 | 114.63 | 114.63 | 181,200 |
| 02 abr 2024 | 116.46 | 116.91 | 112.63 | 115.10 | 115.10 | 258,700 |
| 01 abr 2024 | 117.79 | 119.16 | 115.55 | 117.29 | 117.29 | 280,100 |
| 28 mar 2024 | 117.76 | 118.93 | 116.90 | 117.61 | 117.61 | 248,300 |
| 27 mar 2024 | 113.76 | 117.23 | 113.15 | 117.14 | 117.14 | 314,600 |
| 26 mar 2024 | 114.13 | 114.60 | 112.63 | 112.97 | 112.97 | 237,700 |
| 25 mar 2024 | 113.58 | 115.83 | 113.33 | 113.45 | 113.45 | 205,400 |
| 22 mar 2024 | 114.82 | 115.74 | 113.53 | 113.77 | 113.77 | 260,600 |
| 21 mar 2024 | 115.04 | 115.86 | 114.00 | 115.15 | 115.15 | 329,100 |
| 20 mar 2024 | 112.53 | 115.48 | 112.53 | 114.85 | 114.85 | 207,100 |
| 19 mar 2024 | 114.20 | 114.78 | 112.74 | 113.20 | 113.20 | 266,700 |
| 18 mar 2024 | 114.53 | 115.08 | 112.30 | 113.88 | 113.88 | 306,800 |
| 15 mar 2024 | 113.36 | 115.87 | 112.18 | 112.85 | 112.85 | 441,800 |
| 14 mar 2024 | 117.10 | 117.46 | 112.09 | 113.46 | 113.46 | 263,000 |
| 13 mar 2024 | 116.00 | 119.23 | 116.00 | 117.83 | 117.83 | 285,700 |
| 12 mar 2024 | 116.93 | 119.28 | 116.00 | 117.03 | 117.03 | 319,500 |
| 11 mar 2024 | 116.96 | 118.45 | 115.99 | 116.26 | 116.26 | 182,100 |
| 08 mar 2024 | 119.23 | 121.45 | 116.88 | 117.00 | 117.00 | 304,300 |
| 07 mar 2024 | 116.05 | 118.06 | 116.05 | 117.26 | 117.26 | 267,000 |
| 06 mar 2024 | 118.65 | 118.65 | 115.70 | 115.97 | 115.97 | 215,500 |
| 05 mar 2024 | 111.11 | 117.90 | 111.11 | 117.06 | 117.06 | 386,100 |
| 04 mar 2024 | 112.77 | 113.10 | 110.61 | 112.06 | 112.06 | 232,300 |
| 01 mar 2024 | 113.93 | 114.64 | 111.94 | 112.48 | 112.48 | 308,600 |
| 29 feb 2024 | 114.59 | 116.19 | 112.17 | 113.12 | 113.12 | 380,100 |
| 28 feb 2024 | 113.62 | 114.12 | 112.46 | 112.55 | 112.55 | 292,100 |
| 27 feb 2024 | 116.67 | 117.48 | 114.70 | 115.16 | 115.16 | 232,100 |
| 26 feb 2024 | 114.81 | 115.95 | 113.43 | 114.90 | 114.90 | 267,400 |
| 23 feb 2024 | 116.69 | 116.87 | 114.80 | 115.03 | 115.03 | 280,000 |
| 22 feb 2024 | 115.91 | 117.44 | 115.01 | 116.24 | 116.24 | 301,100 |
| 21 feb 2024 | 116.44 | 117.78 | 115.23 | 116.71 | 116.71 | 378,800 |
| 20 feb 2024 | 116.90 | 120.96 | 113.62 | 117.54 | 117.54 | 481,600 |
| 16 feb 2024 | 122.98 | 123.73 | 118.78 | 119.06 | 119.06 | 469,600 |
| 15 feb 2024 | 118.64 | 123.24 | 118.64 | 123.13 | 123.13 | 299,400 |
| 14 feb 2024 | 118.39 | 118.47 | 116.34 | 117.35 | 117.35 | 209,200 |
| 13 feb 2024 | 117.54 | 118.26 | 115.33 | 116.19 | 116.19 | 261,600 |
| 12 feb 2024 | 119.73 | 122.74 | 119.73 | 121.09 | 121.09 | 201,200 |
| 09 feb 2024 | 120.00 | 120.78 | 118.59 | 120.01 | 120.01 | 365,200 |
| 08 feb 2024 | 116.99 | 119.89 | 115.97 | 119.81 | 119.81 | 544,300 |
| 07 feb 2024 | 120.97 | 120.97 | 116.97 | 117.21 | 117.21 | 241,100 |
| 06 feb 2024 | 116.80 | 120.70 | 116.79 | 120.13 | 120.13 | 165,500 |
| 05 feb 2024 | 117.25 | 117.87 | 116.33 | 117.35 | 117.35 | 149,400 |
| 02 feb 2024 | 117.67 | 119.82 | 116.33 | 118.90 | 118.90 | 183,400 |
| 01 feb 2024 | 116.73 | 119.69 | 116.10 | 119.04 | 119.04 | 209,600 |
| 31 ene 2024 | 119.55 | 120.18 | 115.01 | 115.29 | 115.29 | 228,900 |
| 30 ene 2024 | 120.38 | 121.35 | 119.17 | 119.25 | 119.25 | 165,100 |
| 29 ene 2024 | 118.38 | 120.46 | 117.75 | 120.18 | 120.18 | 186,400 |
| 26 ene 2024 | 119.13 | 121.09 | 118.26 | 118.61 | 118.61 | 220,500 |
| 25 ene 2024 | 117.99 | 118.00 | 116.63 | 117.41 | 117.41 | 210,600 |
| 24 ene 2024 | 120.00 | 120.30 | 117.32 | 117.64 | 117.64 | 184,900 |
| 23 ene 2024 | 119.14 | 120.77 | 118.43 | 118.94 | 118.94 | 241,500 |
| 22 ene 2024 | 117.11 | 119.72 | 116.93 | 117.52 | 117.52 | 210,400 |
| 19 ene 2024 | 117.42 | 117.42 | 116.09 | 116.46 | 116.46 | 178,800 |
| 18 ene 2024 | 117.68 | 118.46 | 115.65 | 117.36 | 117.36 | 245,600 |
| 17 ene 2024 | 116.18 | 117.27 | 114.67 | 117.08 | 117.08 | 314,900 |
| 16 ene 2024 | 112.81 | 115.48 | 111.96 | 115.46 | 115.46 | 200,300 |
| 12 ene 2024 | 117.31 | 117.48 | 113.81 | 114.04 | 114.04 | 320,700 |
| 11 ene 2024 | 115.67 | 117.28 | 114.72 | 116.38 | 116.38 | 347,100 |
| 10 ene 2024 | 116.81 | 116.98 | 114.36 | 116.50 | 116.50 | 342,500 |
| 09 ene 2024 | 116.89 | 117.70 | 115.67 | 116.91 | 116.91 | 261,400 |
| 08 ene 2024 | 115.26 | 118.04 | 114.89 | 117.91 | 117.91 | 330,000 |
| 05 ene 2024 | 116.25 | 118.14 | 114.86 | 115.53 | 115.53 | 305,300 |
| 04 ene 2024 | 115.80 | 116.84 | 113.77 | 116.20 | 116.20 | 331,600 |
| 03 ene 2024 | 124.15 | 124.15 | 118.22 | 118.54 | 118.54 | 280,800 |
| 02 ene 2024 | 124.28 | 128.41 | 124.00 | 126.42 | 126.42 | 232,100 |
| 29 dic 2023 | 126.75 | 126.86 | 124.90 | 124.90 | 124.90 | 147,200 |
| 28 dic 2023 | 127.37 | 127.79 | 126.13 | 126.64 | 126.64 | 259,000 |
| 27 dic 2023 | 129.43 | 130.10 | 127.72 | 128.34 | 128.34 | 165,300 |
| 26 dic 2023 | 129.06 | 129.68 | 127.35 | 129.05 | 129.05 | 123,800 |
| 22 dic 2023 | 128.52 | 129.13 | 127.62 | 128.19 | 128.19 | 191,400 |
| 21 dic 2023 | 126.47 | 128.00 | 125.59 | 128.00 | 128.00 | 338,500 |
| 20 dic 2023 | 129.27 | 131.43 | 125.20 | 125.27 | 125.27 | 364,600 |
| 19 dic 2023 | 128.64 | 130.12 | 127.78 | 129.98 | 129.98 | 207,800 |
| 18 dic 2023 | 128.08 | 129.21 | 126.75 | 127.84 | 127.84 | 173,600 |
| 15 dic 2023 | 131.70 | 131.70 | 127.11 | 128.03 | 128.03 | 864,900 |
| 14 dic 2023 | 123.57 | 131.07 | 123.31 | 130.62 | 130.62 | 361,400 |
| 13 dic 2023 | 121.35 | 122.14 | 117.95 | 121.98 | 121.98 | 435,400 |
| 12 dic 2023 | 123.97 | 124.52 | 122.65 | 123.80 | 123.80 | 222,700 |
| 11 dic 2023 | 122.47 | 124.52 | 122.47 | 123.77 | 123.77 | 205,200 |
| 08 dic 2023 | 121.49 | 124.21 | 121.49 | 122.90 | 122.90 | 288,200 |
| 07 dic 2023 | 120.36 | 121.55 | 118.74 | 121.49 | 121.49 | 243,500 |
| 06 dic 2023 | 121.41 | 122.79 | 119.96 | 120.00 | 120.00 | 206,000 |
| 05 dic 2023 | 121.56 | 121.56 | 119.40 | 119.83 | 119.83 | 208,800 |
| 04 dic 2023 | 122.40 | 124.59 | 121.89 | 122.34 | 122.34 | 218,300 |
| 01 dic 2023 | 118.87 | 123.17 | 117.62 | 123.10 | 123.10 | 315,900 |
| *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.