V.F. Corporation (VFC)

NYSE - NYSE Prezzo differito. Valuta in USD.

Aggiungi a watchlist

21,42

+0,03

(+0,14%)

Alla chiusura: 04:00PM EDT

21,72

+0,30

(+1,40%)

Preborsa:

05:49AM EDT

Periodo di tempo:

20 mar 2022 - 20 mar 2023

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
20 mar 2023	-	-	-	-	-	-
17 mar 2023	21,36	21,72	21,08	21,42	21,42	12.592.300
16 mar 2023	21,00	21,76	20,85	21,39	21,39	7.843.800
15 mar 2023	20,16	21,39	20,14	21,32	21,32	7.846.900
14 mar 2023	21,30	21,49	20,65	20,74	20,74	9.214.800
13 mar 2023	21,32	21,50	20,77	20,84	20,84	11.689.000
10 mar 2023	22,89	22,94	21,57	21,78	21,78	8.309.700
09 mar 2023	23,72	23,79	22,90	23,01	23,01	7.349.200
08 mar 2023	24,16	24,36	23,91	24,02	24,02	6.267.900
07 mar 2023	24,93	25,05	24,16	24,26	24,26	5.852.000
06 mar 2023	26,21	26,30	24,83	24,85	24,85	7.979.900
03 mar 2023	26,46	26,95	26,16	26,26	26,26	8.922.400
02 mar 2023	24,88	26,31	24,88	26,29	26,29	11.967.700
01 mar 2023	25,09	25,58	24,81	25,09	25,09	8.401.000
28 feb 2023	24,35	25,71	24,25	24,82	24,82	76.597.300
27 feb 2023	24,49	24,64	24,04	24,32	24,32	12.167.100
24 feb 2023	24,36	24,47	23,71	24,18	24,18	9.709.000
23 feb 2023	25,20	25,20	24,36	24,60	24,60	11.098.800
22 feb 2023	25,23	25,62	24,79	25,11	25,11	12.931.400
21 feb 2023	26,53	26,67	25,53	25,53	25,53	6.820.200
17 feb 2023	26,82	27,05	26,27	26,99	26,99	5.475.400
16 feb 2023	27,60	27,85	27,05	27,07	27,07	4.795.300
15 feb 2023	27,37	28,08	27,32	27,84	27,84	6.157.300
14 feb 2023	26,98	27,85	26,83	27,62	27,62	6.694.900
13 feb 2023	26,39	27,13	26,23	27,11	27,11	16.555.200
10 feb 2023	26,30	27,28	26,17	26,27	26,27	13.745.800
09 feb 2023	28,75	29,03	25,91	26,03	26,03	16.747.800
08 feb 2023	27,40	29,12	26,70	28,44	28,44	15.703.200
07 feb 2023	28,44	29,60	28,12	28,52	28,52	12.737.200
06 feb 2023	30,00	30,14	28,49	28,66	28,66	10.264.000
03 feb 2023	30,53	31,50	30,07	30,62	30,62	4.647.000
02 feb 2023	31,70	32,13	30,94	31,14	31,14	7.039.800
01 feb 2023	30,81	31,98	30,22	31,64	31,64	5.115.500
31 gen 2023	30,28	30,94	30,27	30,94	30,94	10.112.100
30 gen 2023	29,89	30,55	29,63	30,12	30,12	5.085.300
27 gen 2023	29,71	30,80	29,65	30,45	30,45	4.053.800
26 gen 2023	30,51	30,67	29,33	29,90	29,90	4.278.600
25 gen 2023	29,92	29,98	28,90	29,89	29,89	5.686.900
24 gen 2023	29,85	30,59	29,77	30,26	30,26	3.629.600
23 gen 2023	29,42	30,53	29,42	30,49	30,49	4.091.300
20 gen 2023	28,41	29,38	28,34	29,34	29,34	4.732.400
19 gen 2023	29,46	29,46	28,13	28,42	28,42	6.403.400
18 gen 2023	30,74	31,03	30,02	30,06	30,06	4.540.400
17 gen 2023	30,98	31,33	30,35	30,61	30,61	5.938.300
13 gen 2023	30,33	31,16	30,18	31,13	31,13	5.176.300
12 gen 2023	30,50	30,93	30,02	30,75	30,75	4.552.100
11 gen 2023	30,04	30,26	29,55	30,18	30,18	4.913.100
10 gen 2023	29,63	30,01	29,27	29,97	29,97	3.079.100
09 gen 2023	29,55	30,20	28,90	29,57	29,57	4.621.400
06 gen 2023	29,26	29,83	29,00	29,54	29,54	4.891.300
05 gen 2023	29,04	29,51	28,38	29,45	29,45	4.637.200
04 gen 2023	28,16	29,65	27,96	29,52	29,52	7.635.700
03 gen 2023	28,01	28,45	27,51	27,74	27,74	6.180.100
30 dic 2022	27,05	27,66	27,05	27,61	27,61	4.600.000
29 dic 2022	26,17	27,51	26,17	27,44	27,44	5.881.700
28 dic 2022	27,12	27,30	25,70	25,86	25,86	5.761.800
27 dic 2022	26,10	27,17	25,78	27,16	27,16	9.743.300
23 dic 2022	25,96	26,23	25,81	26,07	26,07	6.403.600
22 dic 2022	25,15	26,21	25,05	26,21	26,21	9.141.900
21 dic 2022	25,96	26,13	25,38	25,46	25,46	7.800.400
20 dic 2022	25,80	25,96	25,10	25,17	25,17	6.542.800
19 dic 2022	26,44	26,80	25,77	26,05	26,05	6.616.500
16 dic 2022	27,09	27,42	26,06	26,37	26,37	12.931.200
15 dic 2022	27,41	27,96	27,07	27,53	27,53	9.926.900
14 dic 2022	28,40	28,47	27,28	28,04	28,04	8.764.500
13 dic 2022	29,20	29,42	28,15	28,42	28,42	11.473.900
12 dic 2022	28,28	28,32	27,80	28,15	28,15	9.358.100
09 dic 2022	28,00	28,56	27,80	28,20	28,20	6.324.400
08 dic 2022	29,26	29,28	28,48	28,67	28,67	6.310.800
07 dic 2022	29,23	29,70	28,63	28,97	28,97	6.969.700
06 dic 2022	29,61	29,83	29,00	29,39	29,39	7.214.900
05 dic 2022	31,00	31,25	29,26	29,51	29,51	12.975.900
02 dic 2022	33,10	33,49	32,33	33,22	33,22	3.552.700
01 dic 2022	33,22	34,28	33,13	33,48	33,48	5.547.900
30 nov 2022	32,49	32,85	31,52	32,82	32,82	6.925.900
29 nov 2022	32,43	32,62	31,56	32,46	32,46	6.995.100
28 nov 2022	34,23	34,44	32,34	32,41	32,41	5.306.400
25 nov 2022	33,66	34,39	33,66	34,34	34,34	1.807.600
23 nov 2022	33,59	33,82	33,30	33,76	33,76	3.338.700
22 nov 2022	32,56	33,71	32,22	33,67	33,67	5.561.400
21 nov 2022	32,57	32,95	32,08	32,35	32,35	4.689.500
18 nov 2022	33,56	33,83	32,75	33,08	33,08	4.645.800
17 nov 2022	31,73	32,65	31,47	32,60	32,60	4.079.000
16 nov 2022	32,63	32,76	31,84	32,17	32,17	4.869.400
15 nov 2022	34,03	34,90	32,97	33,45	33,45	5.440.000
14 nov 2022	33,04	33,92	32,90	33,11	33,11	7.624.600
11 nov 2022	30,26	33,48	30,21	33,34	33,34	10.064.200
10 nov 2022	28,15	29,94	28,12	29,93	29,93	5.558.300
09 nov 2022	28,22	28,34	26,83	26,90	26,90	5.244.700
08 nov 2022	28,39	28,82	28,06	28,55	28,55	4.335.300
07 nov 2022	28,61	28,74	27,78	28,21	28,21	5.685.400
04 nov 2022	27,88	28,77	27,66	28,25	28,25	5.955.500
03 nov 2022	27,27	27,35	26,46	27,12	27,12	5.786.100
02 nov 2022	28,57	28,84	27,50	27,50	27,50	4.995.100
01 nov 2022	28,71	29,04	28,02	28,63	28,63	5.166.700
31 ott 2022	28,03	28,73	27,49	28,25	28,25	27.588.400
28 ott 2022	27,10	28,36	26,92	28,27	28,27	8.972.100
27 ott 2022	27,70	28,64	27,13	27,42	27,42	11.924.300
26 ott 2022	28,39	29,28	28,01	28,21	28,21	11.408.300
25 ott 2022	27,90	28,96	27,90	28,63	28,63	6.516.500
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.

Caricamento di altri dati in corso...

FTSE MIB25.490,44-4,10(-0,02%)

Dow Jones31.861,98-384,62(-1,19%)

Nasdaq 11.630,51-86,79(-0,74%)

Nikkei 22526.945,67-388,12(-1,42%)

Petrolio64,82-1,92(-2,88%)

BTC-EUR26.510,77+1.144,45(+4,51%)

V.F. Corporation (VFC)

FTSE MIB
25.490,44
-4,10(-0,02%)

Dow Jones
31.861,98
-384,62(-1,19%)

Nasdaq
11.630,51
-86,79(-0,74%)

Nikkei 225
26.945,67
-388,12(-1,42%)

Petrolio
64,82
-1,92(-2,88%)

BTC-EUR
26.510,77
+1.144,45(+4,51%)