V.F. Corporation (VFC)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:34AM EDT. Mercado abierto.
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 12.85 | 13.08 | 12.73 | 13.03 | 13.03 | 1,962,694 |
| 23 abr 2024 | 12.71 | 13.00 | 12.70 | 12.95 | 12.95 | 6,921,800 |
| 22 abr 2024 | 12.84 | 12.98 | 12.66 | 12.79 | 12.79 | 6,568,600 |
| 19 abr 2024 | 12.57 | 12.97 | 12.56 | 12.83 | 12.83 | 7,550,400 |
| 18 abr 2024 | 12.27 | 12.75 | 12.22 | 12.67 | 12.67 | 6,884,100 |
| 17 abr 2024 | 12.65 | 12.69 | 12.24 | 12.25 | 12.25 | 6,857,200 |
| 16 abr 2024 | 12.03 | 12.64 | 11.91 | 12.57 | 12.57 | 10,500,200 |
| 15 abr 2024 | 12.28 | 12.49 | 12.03 | 12.15 | 12.15 | 9,532,000 |
| 12 abr 2024 | 12.77 | 12.82 | 12.02 | 12.11 | 12.11 | 15,913,200 |
| 11 abr 2024 | 13.58 | 13.67 | 13.06 | 13.13 | 13.13 | 5,945,600 |
| 10 abr 2024 | 13.40 | 13.52 | 13.03 | 13.50 | 13.50 | 10,966,700 |
| 09 abr 2024 | 13.63 | 14.00 | 13.62 | 13.95 | 13.95 | 7,767,100 |
| 08 abr 2024 | 13.71 | 13.76 | 13.43 | 13.52 | 13.52 | 9,221,600 |
| 05 abr 2024 | 13.71 | 13.90 | 13.68 | 13.76 | 13.76 | 4,358,900 |
| 04 abr 2024 | 14.15 | 14.48 | 13.82 | 13.83 | 13.83 | 6,161,700 |
| 03 abr 2024 | 14.21 | 14.32 | 13.82 | 13.91 | 13.91 | 8,129,900 |
| 02 abr 2024 | 14.72 | 14.78 | 14.08 | 14.28 | 14.28 | 81,235,300 |
| 01 abr 2024 | 15.38 | 15.45 | 15.11 | 15.30 | 15.30 | 5,786,100 |
| 28 mar 2024 | 15.15 | 15.46 | 15.13 | 15.34 | 15.34 | 9,844,700 |
| 27 mar 2024 | 14.50 | 15.12 | 14.40 | 15.09 | 15.09 | 6,843,500 |
| 26 mar 2024 | 14.64 | 14.82 | 14.25 | 14.26 | 14.26 | 5,436,000 |
| 25 mar 2024 | 14.20 | 14.60 | 14.14 | 14.47 | 14.47 | 6,689,500 |
| 22 mar 2024 | 14.21 | 14.32 | 13.91 | 14.09 | 14.09 | 7,752,000 |
| 21 mar 2024 | 14.47 | 14.66 | 14.32 | 14.54 | 14.54 | 4,710,700 |
| 20 mar 2024 | 14.48 | 14.65 | 14.27 | 14.42 | 14.42 | 6,453,700 |
| 19 mar 2024 | 14.19 | 14.62 | 14.09 | 14.50 | 14.50 | 7,420,300 |
| 18 mar 2024 | 14.75 | 14.82 | 14.20 | 14.39 | 14.39 | 7,508,500 |
| 15 mar 2024 | 14.47 | 14.84 | 14.47 | 14.78 | 14.78 | 31,918,300 |
| 14 mar 2024 | 15.30 | 15.34 | 14.44 | 14.60 | 14.60 | 10,771,400 |
| 13 mar 2024 | 15.57 | 15.88 | 15.43 | 15.50 | 15.50 | 7,541,300 |
| 12 mar 2024 | 15.99 | 16.15 | 15.51 | 15.58 | 15.58 | 7,288,500 |
| 11 mar 2024 | 16.06 | 16.33 | 15.99 | 16.00 | 16.00 | 5,833,300 |
| 08 mar 2024 | 16.22 | 16.36 | 15.94 | 16.10 | 16.10 | 5,985,600 |
| 08 mar 2024 | 0.09 Dividendo | |||||
| 07 mar 2024 | 15.99 | 16.22 | 15.85 | 16.09 | 16.00 | 5,242,200 |
| 06 mar 2024 | 15.94 | 16.05 | 15.58 | 15.82 | 15.73 | 5,661,200 |
| 05 mar 2024 | 15.45 | 15.98 | 15.30 | 15.82 | 15.73 | 5,836,600 |
| 04 mar 2024 | 16.09 | 16.17 | 15.51 | 15.73 | 15.64 | 7,225,700 |
| 01 mar 2024 | 16.42 | 16.52 | 15.79 | 16.24 | 16.15 | 8,169,300 |
| 29 feb 2024 | 16.27 | 16.42 | 15.95 | 16.34 | 16.25 | 29,079,600 |
| 28 feb 2024 | 15.77 | 16.39 | 15.61 | 16.17 | 16.08 | 5,485,700 |
| 27 feb 2024 | 15.71 | 16.18 | 15.61 | 16.07 | 15.98 | 6,712,700 |
| 26 feb 2024 | 15.83 | 15.89 | 15.30 | 15.50 | 15.41 | 8,362,400 |
| 23 feb 2024 | 15.90 | 16.14 | 15.79 | 15.98 | 15.89 | 5,204,600 |
| 22 feb 2024 | 16.06 | 16.24 | 15.80 | 15.90 | 15.81 | 5,818,500 |
| 21 feb 2024 | 16.06 | 16.37 | 15.84 | 15.97 | 15.88 | 7,966,900 |
| 20 feb 2024 | 16.29 | 16.32 | 15.92 | 16.20 | 16.11 | 8,351,200 |
| 16 feb 2024 | 16.66 | 16.86 | 16.45 | 16.65 | 16.56 | 7,860,800 |
| 15 feb 2024 | 17.34 | 17.43 | 16.95 | 17.05 | 16.95 | 6,276,900 |
| 14 feb 2024 | 17.01 | 17.30 | 16.63 | 17.20 | 17.10 | 7,466,800 |
| 13 feb 2024 | 16.56 | 16.78 | 15.81 | 16.44 | 16.35 | 11,969,500 |
| 12 feb 2024 | 15.75 | 17.69 | 15.71 | 17.44 | 17.34 | 15,008,400 |
| 09 feb 2024 | 15.30 | 15.50 | 15.04 | 15.30 | 15.21 | 7,380,600 |
| 08 feb 2024 | 15.40 | 15.71 | 15.18 | 15.35 | 15.26 | 10,824,300 |
| 07 feb 2024 | 15.29 | 15.74 | 14.44 | 15.31 | 15.22 | 29,213,200 |
| 06 feb 2024 | 16.50 | 17.09 | 16.28 | 16.95 | 16.86 | 11,273,200 |
| 05 feb 2024 | 16.76 | 16.79 | 16.12 | 16.53 | 16.44 | 10,263,300 |
| 02 feb 2024 | 16.46 | 16.96 | 16.13 | 16.67 | 16.58 | 8,217,700 |
| 01 feb 2024 | 16.61 | 16.90 | 16.02 | 16.83 | 16.74 | 8,280,300 |
| 31 ene 2024 | 17.10 | 17.23 | 16.44 | 16.46 | 16.37 | 8,345,600 |
| 30 ene 2024 | 17.21 | 17.36 | 16.91 | 17.22 | 17.12 | 5,231,400 |
| 29 ene 2024 | 17.38 | 17.54 | 16.95 | 17.53 | 17.43 | 5,166,600 |
| 26 ene 2024 | 17.41 | 17.48 | 16.80 | 17.35 | 17.25 | 9,588,700 |
| 25 ene 2024 | 16.43 | 17.10 | 16.32 | 17.05 | 16.95 | 8,356,000 |
| 24 ene 2024 | 16.94 | 17.08 | 16.72 | 16.81 | 16.72 | 6,449,300 |
| 23 ene 2024 | 16.98 | 17.16 | 16.38 | 16.72 | 16.63 | 5,516,000 |
| 22 ene 2024 | 15.72 | 16.50 | 15.65 | 16.49 | 16.40 | 7,250,700 |
| 19 ene 2024 | 15.35 | 15.85 | 15.10 | 15.71 | 15.62 | 5,796,600 |
| 18 ene 2024 | 15.22 | 15.35 | 14.93 | 15.32 | 15.23 | 5,388,200 |
| 17 ene 2024 | 15.00 | 15.36 | 14.89 | 15.25 | 15.16 | 8,985,900 |
| 16 ene 2024 | 15.95 | 16.00 | 15.27 | 15.43 | 15.34 | 8,577,600 |
| 12 ene 2024 | 17.05 | 17.13 | 16.05 | 16.21 | 16.12 | 7,195,300 |
| 11 ene 2024 | 17.15 | 17.18 | 16.48 | 16.96 | 16.87 | 5,557,900 |
| 10 ene 2024 | 17.16 | 17.34 | 16.58 | 17.30 | 17.20 | 6,116,000 |
| 09 ene 2024 | 17.15 | 17.40 | 16.97 | 17.16 | 17.06 | 6,152,800 |
| 08 ene 2024 | 16.89 | 17.50 | 16.72 | 17.33 | 17.23 | 4,766,600 |
| 05 ene 2024 | 16.77 | 17.25 | 16.71 | 16.90 | 16.81 | 5,261,700 |
| 04 ene 2024 | 17.40 | 17.42 | 16.74 | 16.94 | 16.85 | 7,764,500 |
| 03 ene 2024 | 18.29 | 18.36 | 17.45 | 17.51 | 17.41 | 7,586,500 |
| 02 ene 2024 | 18.59 | 19.07 | 18.38 | 18.65 | 18.55 | 5,355,600 |
| 29 dic 2023 | 19.01 | 19.23 | 18.64 | 18.80 | 18.69 | 5,537,300 |
| 28 dic 2023 | 18.79 | 19.08 | 18.74 | 19.06 | 18.95 | 3,006,100 |
| 27 dic 2023 | 18.89 | 19.13 | 18.58 | 18.84 | 18.73 | 3,911,000 |
| 26 dic 2023 | 18.65 | 18.87 | 18.36 | 18.72 | 18.62 | 4,151,700 |
| 22 dic 2023 | 18.59 | 18.92 | 18.02 | 18.59 | 18.49 | 7,008,800 |
| 21 dic 2023 | 18.20 | 19.23 | 18.20 | 19.21 | 19.10 | 8,214,400 |
| 20 dic 2023 | 18.42 | 18.69 | 17.89 | 17.94 | 17.84 | 6,717,400 |
| 19 dic 2023 | 18.62 | 19.17 | 18.56 | 18.74 | 18.64 | 8,539,400 |
| 18 dic 2023 | 18.90 | 18.92 | 18.01 | 18.36 | 18.26 | 14,469,400 |
| 15 dic 2023 | 20.27 | 20.54 | 19.74 | 19.91 | 19.80 | 10,597,600 |
| 14 dic 2023 | 19.53 | 20.69 | 19.38 | 20.39 | 20.28 | 12,116,500 |
| 13 dic 2023 | 17.65 | 18.87 | 17.51 | 18.81 | 18.70 | 7,908,000 |
| 12 dic 2023 | 18.17 | 18.17 | 17.56 | 17.76 | 17.66 | 4,946,400 |
| 11 dic 2023 | 18.14 | 18.45 | 17.95 | 18.23 | 18.13 | 4,967,200 |
| 08 dic 2023 | 18.15 | 18.41 | 18.06 | 18.14 | 18.04 | 3,923,500 |
| 08 dic 2023 | 0.09 Dividendo | |||||
| 07 dic 2023 | 18.21 | 18.48 | 17.82 | 18.20 | 18.01 | 4,696,800 |
| 06 dic 2023 | 18.24 | 18.75 | 18.03 | 18.21 | 18.02 | 5,196,800 |
| 05 dic 2023 | 18.55 | 18.58 | 18.00 | 18.07 | 17.88 | 5,978,700 |
| 04 dic 2023 | 17.91 | 19.06 | 17.88 | 18.79 | 18.59 | 11,189,100 |
| *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.