|
 V.F. Corporation - [Ticker: VFC] |     | | Última Transacción | 80,340 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --2.69 (+0.97%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 83,530 | Mínimo | 80,140 | | Volumen | 2.351.264 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 70,370 x 900 - 70,380 x 800 | Yield | | | Cierre Anterior | 83,030 | PER | 0,00% | | Apertura | 82,980 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para VFC desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 35,86 | 613.000 | 36,00 | 35,50 | 35,59 | 00:00:00 | | 2003-07-09 | 35,74 | 726.500 | 35,92 | 35,50 | 35,72 | 00:00:00 | | 2003-07-10 | 35,18 | 555.800 | 35,59 | 34,90 | 35,59 | 00:00:00 | | 2003-07-11 | 35,08 | 518.500 | 35,52 | 35,00 | 35,05 | 00:00:00 | | 2003-07-14 | 36,30 | 922.700 | 36,40 | 35,55 | 35,55 | 00:00:00 | | 2003-07-15 | 36,39 | 773.200 | 36,76 | 36,19 | 36,75 | 00:00:00 | | 2003-07-16 | 36,62 | 608.200 | 36,62 | 36,05 | 36,29 | 00:00:00 | | 2003-07-17 | 36,65 | 475.500 | 36,89 | 36,43 | 36,51 | 00:00:00 | | 2003-07-18 | 36,08 | 388.200 | 36,63 | 35,56 | 36,63 | 00:00:00 | | 2003-07-21 | 35,85 | 433.000 | 36,19 | 35,56 | 36,15 | 00:00:00 | | 2003-07-22 | 37,18 | 1.081.800 | 37,34 | 35,21 | 35,85 | 00:00:00 | | 2003-07-23 | 36,99 | 437.300 | 37,19 | 36,39 | 37,19 | 00:00:00 | | 2003-07-24 | 37,56 | 527.700 | 38,25 | 37,15 | 37,35 | 00:00:00 | | 2003-07-25 | 38,43 | 509.900 | 38,51 | 37,67 | 38,00 | 00:00:00 | | 2003-07-28 | 37,85 | 551.600 | 38,41 | 37,72 | 37,95 | 00:00:00 | | 2003-07-29 | 38,00 | 845.300 | 38,37 | 37,36 | 38,00 | 00:00:00 | | 2003-07-30 | 38,13 | 262.200 | 38,29 | 38,00 | 38,10 | 00:00:00 | | 2003-07-31 | 38,13 | 421.000 | 38,75 | 38,02 | 38,20 | 00:00:00 | | 2003-08-01 | 38,01 | 276.300 | 38,34 | 37,89 | 38,08 | 00:00:00 | | 2003-08-04 | 37,90 | 346.900 | 38,29 | 37,23 | 37,60 | 00:00:00 | | 2003-08-05 | 36,89 | 1.055.600 | 37,80 | 36,86 | 37,75 | 00:00:00 | | 2003-08-06 | 37,45 | 541.000 | 37,76 | 36,82 | 37,05 | 00:00:00 | | 2003-08-07 | 37,80 | 234.200 | 37,88 | 37,31 | 37,60 | 00:00:00 | | 2003-08-08 | 38,02 | 336.600 | 38,30 | 37,81 | 37,95 | 00:00:00 | | 2003-08-11 | 37,70 | 328.500 | 38,20 | 37,54 | 38,15 | 00:00:00 | | 2003-08-12 | 38,69 | 440.200 | 38,75 | 37,83 | 37,89 | 00:00:00 | | 2003-08-13 | 37,92 | 335.400 | 38,75 | 37,65 | 38,75 | 00:00:00 | | 2003-08-14 | 38,53 | 310.200 | 38,54 | 37,90 | 37,92 | 00:00:00 | | 2003-08-15 | 38,79 | 151.100 | 38,79 | 38,17 | 38,53 | 00:00:00 | | 2003-08-18 | 38,97 | 213.000 | 39,03 | 38,50 | 38,72 | 00:00:00 | | 2003-08-19 | 38,66 | 165.000 | 39,03 | 38,24 | 38,95 | 00:00:00 | | 2003-08-20 | 39,10 | 233.200 | 39,15 | 38,33 | 38,67 | 00:00:00 | | 2003-08-21 | 39,09 | 217.200 | 39,36 | 38,78 | 39,30 | 00:00:00 | | 2003-08-22 | 38,49 | 210.400 | 39,39 | 38,43 | 39,25 | 00:00:00 | | 2003-08-25 | 38,43 | 203.500 | 38,49 | 37,94 | 38,40 | 00:00:00 | | 2003-08-26 | 38,52 | 286.800 | 38,61 | 37,80 | 38,46 | 00:00:00 | | 2003-08-27 | 38,44 | 315.100 | 38,51 | 37,92 | 38,51 | 00:00:00 | | 2003-08-28 | 39,36 | 398.500 | 39,36 | 38,41 | 38,50 | 00:00:00 | | 2003-08-29 | 40,10 | 404.200 | 40,30 | 39,33 | 39,36 | 00:00:00 | | 2003-09-02 | 40,84 | 391.100 | 41,05 | 40,30 | 40,34 | 00:00:00 | | 2003-09-03 | 41,43 | 529.200 | 41,43 | 40,70 | 40,85 | 00:00:00 | | 2003-09-04 | 41,05 | 561.600 | 41,59 | 40,91 | 41,43 | 00:00:00 | | 2003-09-05 | 39,92 | 524.100 | 40,75 | 39,84 | 40,65 | 00:00:00 | | 2003-09-08 | 40,00 | 212.000 | 40,18 | 39,70 | 40,10 | 00:00:00 | | 2003-09-09 | 39,22 | 259.900 | 40,00 | 39,06 | 40,00 | 00:00:00 | | 2003-09-10 | 39,06 | 288.400 | 39,45 | 38,87 | 39,29 | 00:00:00 | | 2003-09-11 | 39,33 | 304.100 | 39,48 | 39,11 | 39,31 | 00:00:00 | | 2003-09-12 | 39,61 | 489.200 | 39,63 | 38,91 | 39,25 | 00:00:00 | | 2003-09-15 | 39,29 | 301.500 | 39,68 | 39,20 | 39,45 | 00:00:00 | | 2003-09-16 | 39,33 | 484.800 | 39,55 | 39,27 | 39,45 | 00:00:00 | | 2003-09-17 | 39,48 | 219.900 | 39,76 | 39,40 | 39,55 | 00:00:00 | | 2003-09-18 | 39,48 | 387.700 | 39,68 | 39,15 | 39,42 | 00:00:00 | | 2003-09-19 | 40,08 | 360.800 | 40,13 | 39,41 | 39,42 | 00:00:00 | | 2003-09-22 | 39,50 | 197.900 | 39,75 | 39,35 | 39,75 | 00:00:00 | | 2003-09-23 | 39,88 | 252.400 | 39,97 | 39,61 | 39,70 | 00:00:00 | | 2003-09-24 | 39,16 | 278.400 | 39,88 | 39,11 | 39,88 | 00:00:00 | | 2003-09-25 | 38,68 | 321.600 | 39,29 | 38,68 | 39,06 | 00:00:00 | | 2003-09-26 | 38,75 | 305.100 | 38,92 | 38,32 | 38,50 | 00:00:00 | | 2003-09-29 | 38,87 | 500.800 | 39,06 | 38,19 | 38,74 | 00:00:00 | | 2003-09-30 | 38,91 | 288.400 | 39,12 | 38,24 | 38,89 | 00:00:00 | | 2003-10-01 | 39,50 | 418.800 | 39,70 | 38,81 | 38,81 | 00:00:00 | | 2003-10-02 | 39,46 | 168.700 | 39,65 | 39,28 | 39,55 | 00:00:00 | | 2003-10-03 | 40,00 | 587.100 | 40,39 | 39,75 | 39,75 | 00:00:00 | | 2003-10-06 | 40,11 | 241.400 | 40,24 | 39,76 | 40,00 | 00:00:00 | | 2003-10-07 | 40,03 | 271.200 | 40,17 | 39,51 | 40,01 | 00:00:00 | | 2003-10-08 | 39,52 | 288.500 | 40,28 | 39,30 | 40,22 | 00:00:00 | | 2003-10-09 | 40,96 | 597.000 | 41,84 | 39,87 | 39,87 | 00:00:00 | | 2003-10-10 | 40,46 | 371.600 | 41,18 | 40,35 | 40,99 | 00:00:00 | | 2003-10-13 | 41,26 | 210.500 | 41,50 | 40,50 | 40,50 | 00:00:00 | | 2003-10-14 | 41,40 | 268.000 | 41,43 | 41,02 | 41,43 | 00:00:00 | | 2003-10-15 | 42,72 | 779.300 | 42,72 | 41,26 | 41,34 | 00:00:00 | | 2003-10-16 | 43,38 | 660.900 | 44,08 | 42,51 | 42,66 | 00:00:00 | | 2003-10-17 | 42,90 | 353.900 | 43,28 | 42,78 | 43,28 | 00:00:00 | | 2003-10-20 | 42,81 | 381.700 | 42,90 | 42,15 | 42,80 | 00:00:00 | | 2003-10-21 | 42,33 | 340.900 | 42,85 | 42,27 | 42,85 | 00:00:00 | | 2003-10-22 | 41,77 | 328.600 | 42,33 | 41,70 | 42,33 | 00:00:00 | | 2003-10-23 | 42,83 | 648.500 | 43,40 | 41,45 | 41,71 | 00:00:00 | | 2003-10-24 | 42,39 | 353.600 | 42,63 | 42,10 | 42,40 | 00:00:00 | | 2003-10-27 | 43,49 | 478.700 | 43,81 | 42,63 | 42,63 | 00:00:00 | | 2003-10-28 | 44,05 | 395.000 | 44,07 | 43,42 | 43,62 | 00:00:00 | | 2003-10-29 | 42,87 | 614.500 | 43,52 | 42,87 | 43,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
