|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2014-07-09 | 63,12 | 2.021.500 | 63,35 | 62,60 | 62,70 | 00:00:00 | | 2014-07-14 | 62,61 | 1.678.300 | 63,28 | 62,35 | 62,50 | 00:00:00 | | 2014-07-24 | 62,49 | 2.774.300 | 62,87 | 61,40 | 61,40 | 00:00:00 | | 2014-07-25 | 61,81 | 1.076.000 | 62,65 | 61,67 | 62,26 | 00:00:00 | | 2014-07-31 | 61,27 | 1.751.300 | 62,26 | 61,22 | 62,05 | 00:00:00 | | 2014-08-01 | 60,66 | 1.391.100 | 61,50 | 60,54 | 60,77 | 00:00:00 | | 2014-08-07 | 61,74 | 1.404.900 | 62,19 | 61,49 | 62,00 | 00:00:00 | | 2014-08-08 | 62,49 | 778.200 | 62,53 | 61,47 | 61,85 | 00:00:00 | | 2014-08-12 | 62,13 | 963.300 | 62,88 | 62,05 | 62,68 | 00:00:00 | | 2014-08-13 | 61,65 | 1.668.300 | 62,28 | 61,55 | 62,16 | 00:00:00 | | 2014-08-15 | 61,51 | 1.308.900 | 62,41 | 61,11 | 62,19 | 00:00:00 | | 2014-08-25 | 64,31 | 1.203.100 | 64,43 | 63,94 | 64,14 | 00:00:00 | | 2014-08-26 | 64,31 | 910.800 | 64,74 | 64,23 | 64,51 | 00:00:00 | | 2014-08-27 | 64,31 | 983.100 | 64,66 | 63,94 | 64,45 | 00:00:00 | | 2014-09-03 | 64,51 | 1.151.800 | 64,87 | 64,30 | 64,72 | 00:00:00 | | 2014-09-04 | 65,36 | 1.214.800 | 65,60 | 64,86 | 64,89 | 00:00:00 | | 2014-09-05 | 65,32 | 1.599.200 | 65,36 | 64,38 | 64,97 | 00:00:00 | | 2014-09-30 | 66,03 | 1.667.600 | 66,39 | 65,81 | 66,09 | 00:00:00 | | 2014-10-01 | 65,89 | 2.091.700 | 66,23 | 65,55 | 66,08 | 00:00:00 | | 2014-10-07 | 65,68 | 1.069.500 | 66,36 | 65,66 | 66,03 | 00:00:00 | | 2014-10-08 | 66,68 | 2.024.100 | 66,76 | 65,78 | 65,87 | 00:00:00 | | 2014-10-09 | 65,04 | 1.875.300 | 66,75 | 64,85 | 66,69 | 00:00:00 | | 2014-10-13 | 63,76 | 1.996.700 | 64,85 | 63,65 | 64,60 | 00:00:00 | | 2014-10-16 | 63,98 | 2.483.200 | 64,17 | 61,86 | 61,90 | 00:00:00 | | 2014-10-20 | 63,96 | 2.887.100 | 64,42 | 62,50 | 63,64 | 00:00:00 | | 2014-10-21 | 66,67 | 2.157.700 | 66,72 | 64,44 | 64,46 | 00:00:00 | | 2014-10-30 | 67,27 | 1.352.900 | 67,72 | 66,58 | 66,77 | 00:00:00 | | 2014-10-31 | 67,68 | 1.647.200 | 68,29 | 67,43 | 68,10 | 00:00:00 | | 2014-11-13 | 71,34 | 942.200 | 71,66 | 70,86 | 71,56 | 00:00:00 | | 2014-11-14 | 71,00 | 1.302.500 | 71,45 | 70,91 | 71,16 | 00:00:00 | | 2014-11-17 | 71,32 | 1.056.500 | 71,59 | 70,70 | 70,96 | 00:00:00 | | 2014-11-18 | 72,43 | 1.577.600 | 72,80 | 71,34 | 71,50 | 00:00:00 | | 2014-11-19 | 72,66 | 1.163.200 | 72,87 | 72,07 | 72,39 | 00:00:00 | | 2014-11-20 | 73,38 | 1.986.400 | 73,50 | 72,21 | 72,21 | 00:00:00 | | 2014-11-21 | 73,63 | 1.864.800 | 74,35 | 73,51 | 74,32 | 00:00:00 | | 2014-11-24 | 73,91 | 1.709.800 | 74,25 | 73,34 | 73,92 | 00:00:00 | | 2014-11-25 | 74,06 | 2.493.800 | 74,38 | 73,65 | 74,01 | 00:00:00 | | 2014-11-26 | 74,05 | 1.122.800 | 74,32 | 73,81 | 74,06 | 00:00:00 | | 2014-12-01 | 73,70 | 1.331.700 | 74,65 | 73,54 | 74,32 | 00:00:00 | | 2014-12-15 | 72,56 | 1.744.200 | 73,51 | 71,84 | 72,99 | 00:00:00 | | 2014-12-18 | 74,58 | 1.825.400 | 74,62 | 73,46 | 73,96 | 00:00:00 | | 2014-12-19 | 73,41 | 2.500.800 | 74,86 | 73,12 | 74,80 | 00:00:00 | | 2014-12-22 | 74,09 | 878.800 | 74,09 | 73,27 | 73,52 | 00:00:00 | | 2014-12-26 | 75,04 | 678.300 | 75,34 | 74,61 | 74,77 | 00:00:00 | | 2015-01-02 | 73,76 | 1.311.500 | 75,47 | 73,13 | 75,19 | 00:00:00 | | 2015-01-13 | 75,08 | 2.984.900 | 76,89 | 74,49 | 75,78 | 00:00:00 | | 2015-01-14 | 74,05 | 1.844.100 | 74,78 | 73,54 | 73,80 | 00:00:00 | | 2015-01-15 | 71,93 | 3.099.700 | 74,61 | 71,85 | 74,05 | 00:00:00 | | 2015-01-16 | 72,57 | 2.231.800 | 72,62 | 71,35 | 71,93 | 00:00:00 | | 2015-01-20 | 71,87 | 2.911.300 | 72,97 | 71,27 | 71,96 | 00:00:00 | | 2015-01-21 | 71,68 | 3.244.900 | 72,12 | 71,27 | 71,49 | 00:00:00 | | 2015-01-22 | 72,14 | 4.005.000 | 72,59 | 71,57 | 71,97 | 00:00:00 | | 2015-01-23 | 71,13 | 3.445.700 | 72,24 | 71,06 | 72,20 | 00:00:00 | | 2015-01-26 | 71,49 | 2.448.900 | 71,75 | 70,58 | 70,82 | 00:00:00 | | 2015-01-29 | 71,39 | 3.120.700 | 71,85 | 70,66 | 71,30 | 00:00:00 | | 2015-01-30 | 69,37 | 2.970.700 | 70,98 | 69,29 | 69,97 | 00:00:00 | | 2015-02-03 | 71,14 | 3.054.700 | 71,20 | 69,70 | 69,83 | 00:00:00 | | 2015-02-04 | 68,88 | 7.705.400 | 70,10 | 68,17 | 69,60 | 00:00:00 | | 2015-02-09 | 68,71 | 4.288.900 | 69,08 | 67,85 | 69,07 | 00:00:00 | | 2015-02-10 | 69,64 | 3.708.200 | 70,05 | 69,11 | 69,34 | 00:00:00 | | 2015-02-11 | 70,07 | 2.898.000 | 70,17 | 69,52 | 69,52 | 00:00:00 | | 2015-02-17 | 75,40 | 2.966.100 | 75,92 | 74,21 | 74,89 | 00:00:00 | | 2015-02-20 | 75,80 | 2.249.100 | 75,83 | 74,20 | 74,44 | 00:00:00 | | 2015-02-24 | 76,32 | 1.735.700 | 76,68 | 76,11 | 76,24 | 00:00:00 | | 2015-02-25 | 77,61 | 2.771.100 | 77,83 | 76,51 | 76,51 | 00:00:00 | | 2015-03-02 | 77,24 | 1.938.600 | 77,43 | 76,35 | 76,53 | 00:00:00 | | 2015-03-05 | 76,07 | 1.748.000 | 76,91 | 75,95 | 76,82 | 00:00:00 | | 2015-03-06 | 74,49 | 1.563.500 | 75,57 | 74,33 | 75,47 | 00:00:00 | | 2015-03-10 | 73,98 | 1.349.400 | 74,56 | 73,90 | 74,18 | 00:00:00 | | 2015-03-11 | 72,72 | 2.153.800 | 74,20 | 72,57 | 74,02 | 00:00:00 | | 2015-03-12 | 73,22 | 2.684.100 | 73,42 | 72,73 | 73,19 | 00:00:00 | | 2015-03-13 | 72,93 | 1.524.100 | 73,74 | 72,47 | 73,34 | 00:00:00 | | 2015-03-16 | 73,16 | 1.206.900 | 73,50 | 72,91 | 73,26 | 00:00:00 | | 2015-03-19 | 74,06 | 1.095.500 | 74,20 | 73,53 | 73,91 | 00:00:00 | | 2015-03-20 | 75,25 | 5.104.800 | 75,36 | 74,10 | 74,31 | 00:00:00 | | 2015-03-23 | 75,99 | 1.933.400 | 76,48 | 75,26 | 75,38 | 00:00:00 | | 2015-03-24 | 75,39 | 1.328.400 | 75,99 | 75,15 | 75,92 | 00:00:00 | | 2015-03-25 | 74,07 | 1.791.000 | 75,60 | 74,07 | 75,40 | 00:00:00 | | 2015-03-26 | 73,88 | 1.144.100 | 74,29 | 73,02 | 73,66 | 00:00:00 | | 2015-03-27 | 74,36 | 844.000 | 74,73 | 73,88 | 74,05 | 00:00:00 | | 2015-04-06 | 75,79 | 1.275.000 | 76,18 | 74,78 | 74,96 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
