|
 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 | | 2004-02-25 | 45,21 | 391.600 | 45,30 | 44,92 | 45,13 | 00:00:00 | | 2004-02-26 | 45,02 | 267.200 | 45,10 | 44,73 | 45,00 | 00:00:00 | | 2004-02-27 | 44,93 | 308.000 | 45,48 | 44,90 | 45,02 | 00:00:00 | | 2004-03-01 | 45,58 | 235.400 | 45,73 | 45,10 | 45,18 | 00:00:00 | | 2004-03-02 | 45,58 | 264.100 | 45,71 | 45,30 | 45,45 | 00:00:00 | | 2004-03-03 | 45,24 | 398.800 | 45,60 | 44,94 | 45,45 | 00:00:00 | | 2004-03-04 | 45,62 | 228.000 | 45,65 | 45,10 | 45,14 | 00:00:00 | | 2004-03-05 | 45,50 | 293.200 | 45,74 | 45,10 | 45,25 | 00:00:00 | | 2004-03-08 | 45,29 | 203.100 | 45,70 | 45,26 | 45,70 | 00:00:00 | | 2004-03-09 | 45,23 | 217.700 | 45,60 | 45,01 | 45,30 | 00:00:00 | | 2004-03-10 | 44,42 | 207.000 | 45,45 | 44,40 | 45,43 | 00:00:00 | | 2004-03-11 | 43,86 | 266.200 | 44,47 | 43,85 | 44,32 | 00:00:00 | | 2004-03-12 | 44,40 | 267.000 | 44,40 | 43,48 | 43,80 | 00:00:00 | | 2004-03-15 | 43,80 | 227.000 | 44,37 | 43,70 | 44,37 | 00:00:00 | | 2004-03-16 | 44,16 | 318.500 | 44,38 | 43,80 | 43,80 | 00:00:00 | | 2004-03-17 | 44,38 | 431.900 | 44,52 | 44,11 | 44,11 | 00:00:00 | | 2004-03-18 | 43,58 | 623.200 | 44,30 | 43,23 | 44,30 | 00:00:00 | | 2004-03-19 | 43,42 | 272.000 | 43,77 | 43,32 | 43,50 | 00:00:00 | | 2004-03-22 | 42,85 | 339.500 | 43,42 | 42,78 | 43,42 | 00:00:00 | | 2004-03-23 | 42,82 | 342.400 | 43,05 | 42,55 | 42,90 | 00:00:00 | | 2004-03-24 | 45,59 | 1.364.800 | 45,84 | 44,10 | 44,15 | 00:00:00 | | 2004-03-25 | 45,25 | 1.028.400 | 45,91 | 44,93 | 45,59 | 00:00:00 | | 2004-03-26 | 45,65 | 743.000 | 45,82 | 45,40 | 45,44 | 00:00:00 | | 2004-03-29 | 46,55 | 433.200 | 46,55 | 45,59 | 45,75 | 00:00:00 | | 2004-03-30 | 46,89 | 374.100 | 47,04 | 46,35 | 46,71 | 00:00:00 | | 2004-03-31 | 46,70 | 607.200 | 46,90 | 46,00 | 46,71 | 00:00:00 | | 2004-04-01 | 46,82 | 561.700 | 47,15 | 46,31 | 46,80 | 00:00:00 | | 2004-04-02 | 47,11 | 518.300 | 47,45 | 46,90 | 46,95 | 00:00:00 | | 2004-04-05 | 48,19 | 480.500 | 48,19 | 47,20 | 47,25 | 00:00:00 | | 2004-04-06 | 48,43 | 560.600 | 48,49 | 47,95 | 48,19 | 00:00:00 | | 2004-04-07 | 47,79 | 387.500 | 48,20 | 47,33 | 48,03 | 00:00:00 | | 2004-04-08 | 47,52 | 396.900 | 48,05 | 47,21 | 47,99 | 00:00:00 | | 2004-04-12 | 47,68 | 321.200 | 47,80 | 47,49 | 47,65 | 00:00:00 | | 2004-04-13 | 47,80 | 547.700 | 48,05 | 47,65 | 47,68 | 00:00:00 | | 2004-04-14 | 47,90 | 458.800 | 48,17 | 47,38 | 47,78 | 00:00:00 | | 2004-04-15 | 47,98 | 316.400 | 48,48 | 47,87 | 48,00 | 00:00:00 | | 2004-04-16 | 47,94 | 249.500 | 48,20 | 47,80 | 48,20 | 00:00:00 | | 2004-04-19 | 47,76 | 183.700 | 47,88 | 47,39 | 47,85 | 00:00:00 | | 2004-04-20 | 47,15 | 422.500 | 48,23 | 47,15 | 47,77 | 00:00:00 | | 2004-04-21 | 47,16 | 318.800 | 47,26 | 45,99 | 47,15 | 00:00:00 | | 2004-04-22 | 48,02 | 356.300 | 48,10 | 47,04 | 47,16 | 00:00:00 | | 2004-04-23 | 47,95 | 291.400 | 48,32 | 47,82 | 48,25 | 00:00:00 | | 2004-04-26 | 47,32 | 207.200 | 48,05 | 47,06 | 47,95 | 00:00:00 | | 2004-04-27 | 47,55 | 488.400 | 48,33 | 46,59 | 47,50 | 00:00:00 | | 2004-04-28 | 46,83 | 288.800 | 47,61 | 46,70 | 47,56 | 00:00:00 | | 2004-04-29 | 46,26 | 409.400 | 47,43 | 45,97 | 47,00 | 00:00:00 | | 2004-04-30 | 46,16 | 341.400 | 46,52 | 45,31 | 46,35 | 00:00:00 | | 2004-05-03 | 46,65 | 326.100 | 46,74 | 45,90 | 46,36 | 00:00:00 | | 2004-05-04 | 45,20 | 919.300 | 46,00 | 45,00 | 45,75 | 00:00:00 | | 2004-05-05 | 45,53 | 335.700 | 45,63 | 45,10 | 45,20 | 00:00:00 | | 2004-05-06 | 44,97 | 413.100 | 45,40 | 44,54 | 45,40 | 00:00:00 | | 2004-05-07 | 43,90 | 328.900 | 45,55 | 43,75 | 44,97 | 00:00:00 | | 2004-05-10 | 44,00 | 296.300 | 44,20 | 43,50 | 43,90 | 00:00:00 | | 2004-05-11 | 44,72 | 304.100 | 44,72 | 43,94 | 43,95 | 00:00:00 | | 2004-05-12 | 44,97 | 372.100 | 44,97 | 43,82 | 44,65 | 00:00:00 | | 2004-05-13 | 44,93 | 366.700 | 45,32 | 44,80 | 45,05 | 00:00:00 | | 2004-05-14 | 44,94 | 322.700 | 45,38 | 43,90 | 44,88 | 00:00:00 | | 2004-05-17 | 44,14 | 318.700 | 44,69 | 43,69 | 44,69 | 00:00:00 | | 2004-05-18 | 44,31 | 307.200 | 44,66 | 43,98 | 44,10 | 00:00:00 | | 2004-05-19 | 44,44 | 363.700 | 45,21 | 44,35 | 44,50 | 00:00:00 | | 2004-05-20 | 44,30 | 318.400 | 44,53 | 43,77 | 44,40 | 00:00:00 | | 2004-05-21 | 45,15 | 418.500 | 45,39 | 44,68 | 44,70 | 00:00:00 | | 2004-05-24 | 45,03 | 358.300 | 45,55 | 44,73 | 45,06 | 00:00:00 | | 2004-05-25 | 46,25 | 373.500 | 46,26 | 44,80 | 45,10 | 00:00:00 | | 2004-05-26 | 46,02 | 189.400 | 46,40 | 45,79 | 46,25 | 00:00:00 | | 2004-05-27 | 46,78 | 334.900 | 46,92 | 46,12 | 46,12 | 00:00:00 | | 2004-05-28 | 46,98 | 343.500 | 47,12 | 46,39 | 46,78 | 00:00:00 | | 2004-06-01 | 46,51 | 230.900 | 47,03 | 46,25 | 46,98 | 00:00:00 | | 2004-06-02 | 46,90 | 286.000 | 46,92 | 46,50 | 46,60 | 00:00:00 | | 2004-06-03 | 47,12 | 484.400 | 47,23 | 46,36 | 46,95 | 00:00:00 | | 2004-06-04 | 47,17 | 294.300 | 47,29 | 46,90 | 47,12 | 00:00:00 | | 2004-06-07 | 47,72 | 215.400 | 47,79 | 47,20 | 47,35 | 00:00:00 | | 2004-06-08 | 48,31 | 472.100 | 48,35 | 47,60 | 47,60 | 00:00:00 | | 2004-06-09 | 47,06 | 390.700 | 47,96 | 46,96 | 47,95 | 00:00:00 | | 2004-06-10 | 47,80 | 288.600 | 47,96 | 47,42 | 47,46 | 00:00:00 | | 2004-06-14 | 47,23 | 207.800 | 47,65 | 47,13 | 47,60 | 00:00:00 | | 2004-06-15 | 47,62 | 328.900 | 48,05 | 47,38 | 47,43 | 00:00:00 | | 2004-06-16 | 47,59 | 240.400 | 47,76 | 47,34 | 47,64 | 00:00:00 | | 2004-06-17 | 47,59 | 265.900 | 47,85 | 47,30 | 47,50 | 00:00:00 | | 2004-06-18 | 47,65 | 342.300 | 47,98 | 47,57 | 47,59 | 00:00:00 | | 2004-06-21 | 47,66 | 197.500 | 47,88 | 47,56 | 47,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
