|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 47,66 | 197.500 | 47,88 | 47,56 | 47,80 | 00:00:00 | | 2004-06-22 | 48,15 | 367.200 | 48,28 | 47,44 | 47,70 | 00:00:00 | | 2004-06-23 | 48,84 | 249.000 | 48,87 | 48,06 | 48,20 | 00:00:00 | | 2004-06-24 | 49,78 | 637.600 | 50,37 | 48,87 | 48,87 | 00:00:00 | | 2004-06-25 | 49,75 | 442.900 | 50,11 | 49,44 | 49,50 | 00:00:00 | | 2004-06-28 | 49,95 | 444.900 | 50,45 | 49,78 | 50,00 | 00:00:00 | | 2004-06-29 | 49,00 | 429.200 | 49,85 | 48,92 | 49,85 | 00:00:00 | | 2004-06-30 | 48,70 | 465.000 | 49,12 | 48,62 | 48,95 | 00:00:00 | | 2004-07-01 | 48,66 | 508.400 | 48,91 | 48,28 | 48,70 | 00:00:00 | | 2004-07-02 | 48,40 | 234.900 | 48,80 | 48,25 | 48,66 | 00:00:00 | | 2004-07-06 | 48,25 | 289.800 | 48,40 | 48,08 | 48,35 | 00:00:00 | | 2004-07-07 | 49,02 | 339.700 | 49,26 | 48,25 | 48,25 | 00:00:00 | | 2004-07-08 | 48,21 | 339.200 | 49,00 | 47,72 | 49,00 | 00:00:00 | | 2004-07-09 | 48,09 | 268.900 | 48,39 | 47,81 | 48,21 | 00:00:00 | | 2004-07-12 | 48,19 | 141.300 | 48,32 | 47,87 | 48,14 | 00:00:00 | | 2004-07-13 | 48,75 | 160.700 | 48,75 | 48,00 | 48,14 | 00:00:00 | | 2004-07-14 | 48,34 | 283.900 | 48,80 | 48,14 | 48,75 | 00:00:00 | | 2004-07-15 | 48,24 | 194.200 | 48,66 | 48,23 | 48,40 | 00:00:00 | | 2004-07-16 | 47,89 | 353.000 | 48,79 | 47,82 | 48,70 | 00:00:00 | | 2004-07-19 | 47,31 | 314.300 | 47,93 | 47,15 | 47,84 | 00:00:00 | | 2004-07-20 | 48,04 | 288.500 | 48,21 | 47,40 | 47,46 | 00:00:00 | | 2004-07-21 | 47,58 | 283.500 | 48,45 | 47,54 | 48,24 | 00:00:00 | | 2004-07-22 | 47,26 | 589.100 | 47,59 | 45,87 | 47,59 | 00:00:00 | | 2004-07-23 | 48,21 | 563.600 | 48,37 | 47,00 | 47,30 | 00:00:00 | | 2004-07-26 | 48,56 | 405.400 | 49,10 | 48,21 | 48,21 | 00:00:00 | | 2004-07-27 | 48,57 | 346.000 | 48,89 | 48,23 | 48,70 | 00:00:00 | | 2004-07-28 | 48,95 | 329.600 | 49,08 | 47,98 | 48,40 | 00:00:00 | | 2004-07-29 | 49,71 | 565.200 | 50,11 | 48,90 | 48,96 | 00:00:00 | | 2004-07-30 | 50,01 | 372.300 | 50,11 | 49,45 | 49,88 | 00:00:00 | | 2004-08-02 | 50,27 | 392.100 | 50,47 | 49,79 | 50,15 | 00:00:00 | | 2004-08-03 | 50,02 | 360.200 | 50,27 | 49,65 | 50,15 | 00:00:00 | | 2004-08-04 | 49,17 | 460.100 | 49,90 | 48,56 | 49,90 | 00:00:00 | | 2004-08-05 | 48,08 | 393.400 | 49,23 | 48,01 | 49,23 | 00:00:00 | | 2004-08-06 | 47,60 | 352.100 | 47,80 | 47,18 | 47,70 | 00:00:00 | | 2004-08-09 | 47,78 | 219.500 | 48,07 | 47,17 | 47,85 | 00:00:00 | | 2004-08-10 | 48,54 | 174.600 | 48,58 | 47,72 | 47,79 | 00:00:00 | | 2004-08-11 | 48,28 | 239.900 | 48,54 | 47,88 | 48,54 | 00:00:00 | | 2004-08-12 | 47,51 | 237.200 | 48,27 | 47,21 | 48,27 | 00:00:00 | | 2004-08-13 | 47,46 | 272.200 | 47,55 | 46,99 | 47,55 | 00:00:00 | | 2004-08-16 | 48,66 | 256.200 | 48,69 | 47,29 | 47,29 | 00:00:00 | | 2004-08-17 | 48,98 | 242.400 | 49,59 | 48,84 | 48,86 | 00:00:00 | | 2004-08-18 | 49,32 | 205.500 | 49,33 | 48,65 | 48,99 | 00:00:00 | | 2004-08-19 | 49,55 | 241.800 | 49,61 | 48,95 | 49,25 | 00:00:00 | | 2004-08-20 | 50,05 | 331.600 | 50,08 | 49,25 | 49,55 | 00:00:00 | | 2004-08-23 | 49,36 | 265.100 | 50,05 | 49,21 | 50,05 | 00:00:00 | | 2004-08-24 | 49,77 | 180.900 | 49,85 | 49,40 | 49,55 | 00:00:00 | | 2004-08-25 | 49,50 | 266.100 | 49,79 | 49,25 | 49,67 | 00:00:00 | | 2004-08-26 | 49,33 | 304.400 | 49,60 | 49,31 | 49,54 | 00:00:00 | | 2004-08-27 | 49,02 | 276.000 | 49,26 | 48,76 | 49,23 | 00:00:00 | | 2004-08-30 | 48,45 | 162.300 | 49,05 | 48,42 | 49,03 | 00:00:00 | | 2004-08-31 | 49,34 | 327.600 | 49,34 | 48,47 | 48,59 | 00:00:00 | | 2004-09-01 | 49,33 | 264.900 | 49,69 | 49,07 | 49,34 | 00:00:00 | | 2004-09-02 | 50,35 | 309.600 | 50,36 | 49,35 | 49,35 | 00:00:00 | | 2004-09-03 | 49,94 | 327.900 | 50,20 | 49,71 | 50,20 | 00:00:00 | | 2004-09-07 | 50,33 | 301.200 | 50,51 | 50,02 | 50,40 | 00:00:00 | | 2004-09-08 | 50,62 | 420.000 | 51,02 | 50,15 | 50,15 | 00:00:00 | | 2004-09-09 | 49,47 | 332.300 | 50,63 | 49,30 | 50,63 | 00:00:00 | | 2004-09-10 | 49,89 | 229.100 | 50,06 | 49,30 | 49,55 | 00:00:00 | | 2004-09-13 | 50,13 | 226.300 | 50,24 | 49,70 | 49,85 | 00:00:00 | | 2004-09-14 | 50,18 | 204.100 | 50,35 | 49,79 | 49,90 | 00:00:00 | | 2004-09-15 | 50,02 | 274.600 | 50,45 | 49,87 | 50,00 | 00:00:00 | | 2004-09-16 | 49,56 | 291.300 | 50,15 | 49,51 | 50,05 | 00:00:00 | | 2004-09-17 | 49,38 | 342.100 | 49,95 | 49,28 | 49,70 | 00:00:00 | | 2004-09-20 | 49,13 | 228.800 | 49,72 | 49,09 | 49,39 | 00:00:00 | | 2004-09-21 | 49,30 | 272.100 | 49,48 | 48,88 | 49,11 | 00:00:00 | | 2004-09-22 | 48,88 | 212.500 | 49,12 | 48,27 | 49,05 | 00:00:00 | | 2004-09-23 | 48,77 | 232.000 | 49,26 | 48,60 | 48,75 | 00:00:00 | | 2004-09-24 | 48,92 | 253.100 | 49,08 | 48,76 | 48,90 | 00:00:00 | | 2004-09-27 | 48,14 | 233.500 | 48,85 | 47,91 | 48,80 | 00:00:00 | | 2004-09-28 | 48,28 | 342.200 | 48,50 | 47,83 | 48,10 | 00:00:00 | | 2004-09-29 | 48,73 | 254.100 | 48,73 | 48,16 | 48,20 | 00:00:00 | | 2004-09-30 | 49,45 | 500.300 | 49,60 | 48,46 | 48,75 | 00:00:00 | | 2004-10-01 | 49,74 | 313.900 | 50,13 | 49,42 | 49,55 | 00:00:00 | | 2004-10-04 | 49,94 | 232.300 | 50,28 | 49,75 | 50,20 | 00:00:00 | | 2004-10-05 | 49,88 | 169.700 | 50,00 | 49,55 | 49,93 | 00:00:00 | | 2004-10-06 | 50,67 | 262.700 | 50,75 | 50,00 | 50,00 | 00:00:00 | | 2004-10-07 | 50,09 | 226.800 | 50,69 | 50,08 | 50,57 | 00:00:00 | | 2004-10-08 | 49,70 | 202.900 | 50,21 | 49,37 | 50,11 | 00:00:00 | | 2004-10-11 | 49,81 | 114.100 | 49,86 | 49,45 | 49,63 | 00:00:00 | | 2004-10-12 | 48,67 | 396.500 | 49,35 | 48,53 | 49,35 | 00:00:00 | | 2004-10-13 | 48,10 | 487.000 | 48,68 | 47,15 | 48,68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
