Italia markets open in 31 minutes

V.F. Corporation (VFC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
83,64-1,66 (-1,95%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 mag 202184,6185,9783,4083,6483,642.421.600
11 mag 202186,3886,8184,9685,3085,303.245.700
10 mag 202190,0090,3586,8686,9486,942.924.400
07 mag 202188,9790,4888,8289,8889,881.645.900
06 mag 202189,5189,5188,4989,2789,271.907.800
05 mag 202189,5889,7788,3588,5288,521.666.300
04 mag 202189,4590,0988,2590,0590,052.532.400
03 mag 202188,3990,2688,1189,8389,832.071.300
30 apr 202188,8288,9387,2887,6687,664.351.800
29 apr 202190,1590,7988,7188,7988,792.020.700
28 apr 202189,1390,1488,6889,3289,321.807.000
27 apr 202188,0589,4087,8789,1489,142.090.800
26 apr 202188,4089,5087,3087,8087,802.883.900
23 apr 202187,0688,6986,5388,3888,382.613.100
22 apr 202187,0987,1885,9786,3986,392.852.100
21 apr 202184,5787,2284,3887,0087,002.815.300
20 apr 202183,5284,7682,6484,5584,552.722.400
19 apr 202184,7584,7583,4283,9883,981.968.400
16 apr 202184,7185,2584,2984,7484,741.855.400
15 apr 202184,7484,7483,6284,0184,011.917.800
14 apr 202183,9284,7183,4683,9883,981.794.700
13 apr 202184,8084,8282,8583,8483,841.835.800
12 apr 202184,1185,5484,0285,4085,402.150.900
09 apr 202183,5984,9583,5084,9484,942.819.800
08 apr 202183,7483,9482,9583,1183,112.540.800
07 apr 202183,7784,6683,5883,9883,981.496.000
06 apr 202182,9884,3582,9383,6883,682.497.400
05 apr 202180,5583,3479,7883,1183,113.460.400
01 apr 202180,3380,6478,8879,4979,492.082.600
31 mar 202179,9780,9879,8879,9279,921.904.300
30 mar 202178,6480,4278,4380,1380,131.568.600
29 mar 202180,0280,8778,4378,7878,782.150.100
26 mar 202178,8680,3578,4880,2180,212.668.100
25 mar 202176,0278,4175,3878,1178,112.010.200
24 mar 202176,9678,7276,6076,6676,662.126.300
23 mar 202178,9479,4976,2076,4676,462.537.300
22 mar 202180,2280,2878,7579,8279,822.463.400
19 mar 202178,9380,1877,8779,6379,639.526.800
18 mar 202178,3380,7078,0679,3079,303.409.600
17 mar 202175,9078,8275,5578,3578,353.720.700
16 mar 202179,8979,9575,7675,9275,924.304.400
15 mar 202178,8380,0078,0579,7779,773.250.600
12 mar 202179,8580,1578,3879,0979,092.934.600
11 mar 202179,7779,9878,2279,5079,503.403.700
10 mar 202179,9280,8179,5679,6779,673.076.800
09 mar 202181,1481,3179,4979,5079,502.518.500
09 mar 20210.49 Dividendo
08 mar 202182,1182,7780,5981,5081,013.537.900
05 mar 202178,6379,1376,1378,7778,302.596.000
04 mar 202181,2081,6675,8877,7077,233.448.900
03 mar 202182,2283,7281,1281,2080,712.210.200
02 mar 202181,0382,4680,6682,1981,702.088.500
01 mar 202180,0082,5779,8381,1780,682.804.800
26 feb 202180,5880,7378,7179,1378,652.092.000
25 feb 202181,8982,0679,6980,0779,591.261.000
24 feb 202179,6782,1279,3481,9681,471.667.400
23 feb 202181,6481,6879,2879,7279,241.838.600
22 feb 202179,9481,1579,7980,8180,321.501.900
19 feb 202179,4180,6179,1180,4079,921.645.500
18 feb 202179,1879,7278,0479,5979,111.200.000
17 feb 202180,2380,3878,7179,5279,041.372.300
16 feb 202179,8181,1179,3680,8880,391.745.100
12 feb 202179,6080,0478,9379,5179,031.580.100
11 feb 202180,8781,5480,2580,4980,011.397.700
10 feb 202181,4881,7080,3880,9380,441.236.400
09 feb 202181,8182,8080,8581,0580,561.706.300
08 feb 202182,2182,3380,6181,7081,211.290.400
05 feb 202182,0882,5981,2381,8681,371.187.800
04 feb 202179,7681,5779,4381,3680,871.489.300
03 feb 202180,1080,2978,8179,0578,571.551.000
02 feb 202179,5780,8479,1280,2779,792.234.400
01 feb 202177,1778,7576,6878,6278,152.050.700
29 gen 202178,9279,1076,4276,8776,414.454.100
28 gen 202179,7481,2678,9079,3778,894.044.900
27 gen 202183,7785,9678,7279,1578,676.890.700
26 gen 202185,4886,4484,8685,1384,623.199.500
25 gen 202183,6885,4383,2384,8184,303.326.100
22 gen 202183,5184,4183,1983,8683,362.678.800
21 gen 202183,1684,4282,5084,1783,663.459.200
20 gen 202182,3783,1381,6282,3381,842.525.200
19 gen 202184,0284,3081,8481,9581,462.517.700
15 gen 202184,2585,2783,5383,9183,412.869.300
14 gen 202186,0286,3885,0385,3984,881.667.600
13 gen 202187,2987,4785,0485,5785,062.455.000
12 gen 202187,1487,9386,3687,5587,021.356.000
11 gen 202186,8888,2186,7787,0886,561.696.000
08 gen 202188,8989,1787,1087,8587,321.829.800
07 gen 202188,4289,6888,0088,2887,752.063.800
06 gen 202185,9788,2485,9787,4886,952.445.700
05 gen 202184,0586,1184,0585,3384,821.503.100
04 gen 202186,5887,1384,3385,1284,612.119.400
31 dic 202085,7686,0185,1985,4184,901.090.800
30 dic 202084,9086,3984,8986,1585,631.165.900
29 dic 202085,7486,0983,8884,7684,251.184.800
28 dic 202084,8686,2584,5285,4584,941.810.800
24 dic 202084,6084,6083,2383,9083,40546.900
23 dic 202083,6284,8683,1384,2783,761.707.800
22 dic 202084,9584,9582,6282,8882,382.943.100
21 dic 202083,7885,6283,6384,9384,422.266.600
18 dic 202086,5886,6984,5484,8884,375.399.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...