VFC - V.F. Corporation

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 nov 201986,3987,0185,7786,8886,881.557.600
14 nov 201985,6286,7185,4285,8485,841.694.800
13 nov 201984,7986,0283,9185,7685,762.102.900
12 nov 201986,4086,7684,5684,7284,722.414.500
11 nov 201986,3286,8786,1286,4086,401.726.300
08 nov 201986,1987,0986,1587,0787,071.682.000
07 nov 201986,8988,3386,2686,4186,412.335.600
06 nov 201986,3486,5785,3286,1186,112.359.900
05 nov 201984,8486,3984,6086,2086,203.066.700
04 nov 201983,5684,9983,3384,8084,802.954.600
01 nov 201983,1183,6782,6582,8982,892.147.400
31 ott 201981,8883,0081,6082,2982,292.956.600
30 ott 201981,3782,7681,2982,3382,332.201.200
29 ott 201983,0683,2081,0881,1881,183.046.100
28 ott 201984,7084,8783,0883,4583,453.127.800
25 ott 201984,9085,8381,4984,1584,157.369.500
24 ott 201991,9891,9889,7690,8290,821.841.800
23 ott 201993,2993,3391,4591,4991,491.782.300
22 ott 201993,6493,8892,5793,1693,162.117.200
21 ott 201993,1393,6192,5393,4293,423.002.500
18 ott 201991,0893,1090,8392,4792,471.568.800
17 ott 201991,8891,8891,0991,5491,541.447.800
16 ott 201991,3891,7991,0891,3691,361.123.900
15 ott 201991,0991,6390,8091,5291,521.192.200
14 ott 201990,5291,1790,0390,9490,94851.000
11 ott 201989,9291,8189,7190,8990,891.520.000
10 ott 201988,6489,3888,3388,6288,621.098.300
09 ott 201987,9588,7487,3988,4588,45955.700
08 ott 201987,3888,0186,6286,9786,971.348.800
07 ott 201988,3089,0687,8088,3088,301.121.700
04 ott 201987,4288,9487,4088,6988,692.196.900
03 ott 201986,5987,1985,1587,1787,171.239.900
02 ott 201988,3788,4586,6786,7186,712.827.600
01 ott 201989,0689,7388,4289,0189,012.253.600
30 set 201988,9689,3688,6588,9988,991.517.300
27 set 201988,7189,6087,9188,7988,791.657.300
26 set 201987,2288,1287,0288,0788,071.597.700
25 set 201987,3388,1186,6787,0287,021.478.000
24 set 201988,0188,0585,7586,4486,441.879.100
23 set 201985,4187,8085,4187,6087,601.175.300
20 set 201987,6187,7385,6785,6785,672.502.600
19 set 201987,5087,9286,9587,0687,061.365.700
18 set 201987,8887,8886,5787,5987,591.318.500
17 set 201987,9887,9886,4787,9287,921.775.800
16 set 201989,7590,0188,1488,4288,421.111.000
13 set 201991,1291,3689,9590,3090,301.492.200
12 set 201991,0091,2889,7590,3590,351.809.900
11 set 201990,0090,9588,0390,8290,822.179.700
10 set 201989,2590,0088,8389,8289,821.743.400
09 set 201987,6089,6786,7089,6389,632.312.500
09 set 20190.43 Dividendo
06 set 201986,8087,7886,8087,6187,181.665.900
05 set 201983,4486,5583,2886,5186,091.964.100
04 set 201981,8082,4781,3182,1181,711.887.900
03 set 201981,3181,8480,2580,9580,551.420.800
30 ago 201983,2583,6181,9081,9581,551.490.700
29 ago 201982,4383,6282,2783,3082,891.788.300
28 ago 201979,0781,2679,0781,2180,811.140.500
27 ago 201980,4280,4279,2379,5679,171.048.100
26 ago 201979,3079,8078,7979,6979,301.069.200
23 ago 201980,2280,7477,9578,3577,971.475.300
22 ago 201981,5081,6980,0881,0180,611.193.700
21 ago 201980,7681,2480,3281,0180,611.113.200
20 ago 201979,7180,1079,5179,9079,511.390.900
19 ago 201980,1780,1979,1179,9979,601.312.400
16 ago 201978,1879,0277,7878,7878,391.291.100
15 ago 201979,9179,9176,7777,4877,102.462.400
14 ago 201981,0381,3879,3679,4079,011.909.600
13 ago 201981,3884,7481,1582,7882,371.608.300
12 ago 201982,1782,2980,9481,9381,531.409.700
09 ago 201983,4083,7982,1382,7482,331.570.800
08 ago 201982,3083,6781,9383,6583,241.289.700
07 ago 201980,8481,9180,0081,7381,331.705.300
06 ago 201980,8681,8480,3981,6481,241.585.000
05 ago 201981,2481,6579,9780,4680,072.384.200
02 ago 201983,4783,8382,3282,7882,372.022.800
01 ago 201987,5087,6282,2383,3782,962.511.100
31 lug 201988,0888,2786,7287,3986,961.662.900
30 lug 201987,9788,7086,7788,1687,73917.300
29 lug 201988,5088,8387,4788,3387,901.157.900
26 lug 201989,7189,7988,4588,6188,181.572.500
25 lug 201989,1290,4288,2089,3488,902.548.700
24 lug 201990,3391,5486,4489,3388,894.663.800
23 lug 201987,4388,2786,9688,2787,841.820.300
22 lug 201987,9788,0086,8386,8486,411.388.600
19 lug 201988,0288,5887,2887,3486,912.413.300
18 lug 201986,5887,2886,1987,1686,731.748.600
17 lug 201987,9688,0886,3586,4486,021.441.800
16 lug 201988,4888,6988,1288,3187,881.433.000
15 lug 201989,0689,1087,7988,4488,011.176.500
12 lug 201988,5789,1688,2688,8888,441.528.300
11 lug 201986,9087,9486,5987,8787,441.157.400
10 lug 201986,8687,2286,4386,8486,411.085.500
09 lug 201987,9388,1586,5886,7686,331.200.000
08 lug 201987,4388,5086,2188,3687,931.173.200
05 lug 201987,5887,8886,8987,8187,38961.900
03 lug 201987,0888,1986,9187,9487,51975.300
02 lug 201988,1588,3786,4086,7286,291.334.000
01 lug 201988,3789,1187,6988,3387,901.286.200
28 giu 201986,7888,1686,7187,3586,925.908.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità