|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 48,10 | 487.000 | 48,68 | 47,15 | 48,68 | 00:00:00 | | 2004-10-14 | 48,22 | 389.800 | 48,77 | 47,93 | 48,10 | 00:00:00 | | 2004-10-15 | 49,39 | 387.100 | 49,87 | 49,00 | 49,25 | 00:00:00 | | 2004-10-18 | 49,81 | 241.000 | 49,90 | 49,08 | 49,30 | 00:00:00 | | 2004-10-19 | 49,18 | 268.900 | 49,90 | 49,13 | 49,69 | 00:00:00 | | 2004-10-20 | 49,81 | 387.300 | 50,34 | 49,20 | 49,33 | 00:00:00 | | 2004-10-21 | 50,39 | 449.700 | 50,77 | 49,30 | 49,65 | 00:00:00 | | 2004-10-22 | 50,02 | 240.000 | 50,74 | 49,91 | 50,40 | 00:00:00 | | 2004-10-25 | 53,76 | 1.504.000 | 54,34 | 49,70 | 50,03 | 00:00:00 | | 2004-10-26 | 53,94 | 609.700 | 53,94 | 53,20 | 53,76 | 00:00:00 | | 2004-10-27 | 53,60 | 820.300 | 53,63 | 52,62 | 52,87 | 00:00:00 | | 2004-10-28 | 53,90 | 331.300 | 54,18 | 53,30 | 53,50 | 00:00:00 | | 2004-10-29 | 53,83 | 386.400 | 53,97 | 53,57 | 53,90 | 00:00:00 | | 2004-11-01 | 54,48 | 416.400 | 54,58 | 53,62 | 53,85 | 00:00:00 | | 2004-11-02 | 54,20 | 343.000 | 54,78 | 54,10 | 54,40 | 00:00:00 | | 2004-11-03 | 54,55 | 315.600 | 54,55 | 54,18 | 54,45 | 00:00:00 | | 2004-11-04 | 55,23 | 763.400 | 55,29 | 54,39 | 54,55 | 00:00:00 | | 2004-11-05 | 55,09 | 669.400 | 55,22 | 54,89 | 55,18 | 00:00:00 | | 2004-11-08 | 54,90 | 556.800 | 55,15 | 54,83 | 55,00 | 00:00:00 | | 2004-11-09 | 54,50 | 350.700 | 54,94 | 54,36 | 54,70 | 00:00:00 | | 2004-11-10 | 54,38 | 681.100 | 54,84 | 54,25 | 54,60 | 00:00:00 | | 2004-11-11 | 54,25 | 540.600 | 54,54 | 53,98 | 54,38 | 00:00:00 | | 2004-11-12 | 54,50 | 823.700 | 54,65 | 54,24 | 54,35 | 00:00:00 | | 2004-11-15 | 54,40 | 515.800 | 54,67 | 54,36 | 54,50 | 00:00:00 | | 2004-11-16 | 54,60 | 664.500 | 54,80 | 54,43 | 54,50 | 00:00:00 | | 2004-11-17 | 54,68 | 546.700 | 55,23 | 54,67 | 54,85 | 00:00:00 | | 2004-11-18 | 54,35 | 370.000 | 54,80 | 54,33 | 54,60 | 00:00:00 | | 2004-11-19 | 53,77 | 380.600 | 54,40 | 53,77 | 54,35 | 00:00:00 | | 2004-11-22 | 53,92 | 473.000 | 54,02 | 53,40 | 53,83 | 00:00:00 | | 2004-11-23 | 53,95 | 497.900 | 54,19 | 53,60 | 53,92 | 00:00:00 | | 2004-11-24 | 54,10 | 513.700 | 54,16 | 53,91 | 54,02 | 00:00:00 | | 2004-11-26 | 54,10 | 229.100 | 54,20 | 54,03 | 54,10 | 00:00:00 | | 2004-11-29 | 54,20 | 538.000 | 54,50 | 54,10 | 54,20 | 00:00:00 | | 2004-11-30 | 53,99 | 830.300 | 54,25 | 53,80 | 54,20 | 00:00:00 | | 2004-12-01 | 54,50 | 888.500 | 54,70 | 53,99 | 53,99 | 00:00:00 | | 2004-12-02 | 54,02 | 442.200 | 54,45 | 53,90 | 54,45 | 00:00:00 | | 2004-12-03 | 54,16 | 314.300 | 54,25 | 53,92 | 54,15 | 00:00:00 | | 2004-12-06 | 53,48 | 511.200 | 54,00 | 53,36 | 53,96 | 00:00:00 | | 2004-12-07 | 53,95 | 902.700 | 54,09 | 53,63 | 53,90 | 00:00:00 | | 2004-12-08 | 53,65 | 876.400 | 53,70 | 53,15 | 53,45 | 00:00:00 | | 2004-12-09 | 53,60 | 638.000 | 53,85 | 53,40 | 53,50 | 00:00:00 | | 2004-12-10 | 53,45 | 481.700 | 54,56 | 52,90 | 54,56 | 00:00:00 | | 2004-12-13 | 53,19 | 643.200 | 53,50 | 52,68 | 53,41 | 00:00:00 | | 2004-12-14 | 53,50 | 642.900 | 53,65 | 52,94 | 53,30 | 00:00:00 | | 2004-12-15 | 53,65 | 387.000 | 53,79 | 53,30 | 53,50 | 00:00:00 | | 2004-12-16 | 53,79 | 611.200 | 54,05 | 53,35 | 53,65 | 00:00:00 | | 2004-12-17 | 53,93 | 627.300 | 53,99 | 53,41 | 53,41 | 00:00:00 | | 2004-12-20 | 53,60 | 349.900 | 53,75 | 53,12 | 53,75 | 00:00:00 | | 2004-12-21 | 54,20 | 391.500 | 54,33 | 53,80 | 53,80 | 00:00:00 | | 2004-12-22 | 54,01 | 276.800 | 54,35 | 53,91 | 54,30 | 00:00:00 | | 2004-12-23 | 54,01 | 339.900 | 54,18 | 53,74 | 54,18 | 00:00:00 | | 2004-12-27 | 53,98 | 386.700 | 54,08 | 53,72 | 54,01 | 00:00:00 | | 2004-12-28 | 54,42 | 258.000 | 54,59 | 53,75 | 53,88 | 00:00:00 | | 2004-12-29 | 55,00 | 398.700 | 55,04 | 54,13 | 54,42 | 00:00:00 | | 2004-12-30 | 55,16 | 286.600 | 55,29 | 54,67 | 54,81 | 00:00:00 | | 2004-12-31 | 55,38 | 267.400 | 55,61 | 54,84 | 55,01 | 00:00:00 | | 2005-01-03 | 54,45 | 599.300 | 55,35 | 54,02 | 55,17 | 00:00:00 | | 2005-01-04 | 53,99 | 386.200 | 54,89 | 53,86 | 54,70 | 00:00:00 | | 2005-01-05 | 53,26 | 425.800 | 54,21 | 53,26 | 54,21 | 00:00:00 | | 2005-01-06 | 53,33 | 673.100 | 53,46 | 52,93 | 53,15 | 00:00:00 | | 2005-01-07 | 53,39 | 568.000 | 53,55 | 52,84 | 53,40 | 00:00:00 | | 2005-01-10 | 54,02 | 544.800 | 54,17 | 52,92 | 53,00 | 00:00:00 | | 2005-01-11 | 53,79 | 448.600 | 54,08 | 53,51 | 53,91 | 00:00:00 | | 2005-01-12 | 53,97 | 460.700 | 54,13 | 53,40 | 53,70 | 00:00:00 | | 2005-01-13 | 53,04 | 465.100 | 53,77 | 52,99 | 53,77 | 00:00:00 | | 2005-01-14 | 53,55 | 475.800 | 53,65 | 53,19 | 53,19 | 00:00:00 | | 2005-01-18 | 54,61 | 513.500 | 54,61 | 53,35 | 53,60 | 00:00:00 | | 2005-01-19 | 54,38 | 333.000 | 54,79 | 54,26 | 54,41 | 00:00:00 | | 2005-01-20 | 53,83 | 417.900 | 54,43 | 53,72 | 54,38 | 00:00:00 | | 2005-01-21 | 52,77 | 417.100 | 53,70 | 52,67 | 53,70 | 00:00:00 | | 2005-01-24 | 52,68 | 412.400 | 53,16 | 52,50 | 52,77 | 00:00:00 | | 2005-01-25 | 52,71 | 313.900 | 53,03 | 52,58 | 52,67 | 00:00:00 | | 2005-01-26 | 52,40 | 325.700 | 52,63 | 52,25 | 52,63 | 00:00:00 | | 2005-01-27 | 52,87 | 501.100 | 53,20 | 52,40 | 52,50 | 00:00:00 | | 2005-01-28 | 52,49 | 502.200 | 53,00 | 52,20 | 53,00 | 00:00:00 | | 2005-01-31 | 53,15 | 498.500 | 53,52 | 52,32 | 52,50 | 00:00:00 | | 2005-02-01 | 53,59 | 447.400 | 53,87 | 53,33 | 53,67 | 00:00:00 | | 2005-02-02 | 54,27 | 395.900 | 54,35 | 53,55 | 53,55 | 00:00:00 | | 2005-02-03 | 54,20 | 260.600 | 54,25 | 53,62 | 54,00 | 00:00:00 | | 2005-02-04 | 54,37 | 261.300 | 54,46 | 53,92 | 54,16 | 00:00:00 | | 2005-02-07 | 55,05 | 331.900 | 55,40 | 54,19 | 54,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
