|
 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 | | 2017-05-03 | 53,47 | 4.356.100 | 53,67 | 52,81 | 53,58 | 00:00:00 | | 2017-05-05 | 54,47 | 2.279.700 | 54,65 | 54,17 | 54,17 | 00:00:00 | | 2017-05-11 | 54,88 | 4.427.400 | 55,25 | 54,12 | 55,10 | 00:00:00 | | 2017-05-12 | 54,00 | 3.330.400 | 54,63 | 53,70 | 54,63 | 00:00:00 | | 2017-05-15 | 53,79 | 2.072.181 | 54,29 | 53,69 | 54,10 | 00:00:00 | | 2017-05-16 | 52,39 | 3.999.419 | 53,55 | 52,38 | 53,55 | 00:00:00 | | 2017-05-17 | 51,62 | 3.971.973 | 52,42 | 51,22 | 52,06 | 00:00:00 | | 2017-05-18 | 51,76 | 2.859.445 | 52,08 | 51,38 | 51,79 | 00:00:00 | | 2017-05-19 | 52,40 | 2.656.662 | 52,53 | 51,25 | 51,80 | 00:00:00 | | 2017-05-22 | 52,85 | 2.510.469 | 53,18 | 52,35 | 52,53 | 00:00:00 | | 2017-05-23 | 52,99 | 2.524.432 | 53,25 | 52,78 | 52,92 | 00:00:00 | | 2017-05-24 | 52,85 | 2.116.079 | 52,98 | 52,47 | 52,92 | 00:00:00 | | 2017-05-25 | 53,19 | 3.516.568 | 53,43 | 52,86 | 53,28 | 00:00:00 | | 2017-05-26 | 53,71 | 2.262.673 | 53,99 | 53,07 | 53,27 | 00:00:00 | | 2017-05-30 | 53,78 | 2.421.344 | 54,22 | 53,62 | 53,62 | 00:00:00 | | 2017-05-31 | 53,80 | 3.416.622 | 54,18 | 53,61 | 53,86 | 00:00:00 | | 2017-06-01 | 53,65 | 3.383.473 | 54,27 | 53,28 | 53,96 | 00:00:00 | | 2017-06-02 | 54,34 | 2.519.057 | 54,58 | 53,73 | 54,11 | 00:00:00 | | 2017-06-05 | 54,30 | 2.186.866 | 54,59 | 53,98 | 54,42 | 00:00:00 | | 2017-06-06 | 53,72 | 2.964.672 | 54,37 | 53,50 | 54,21 | 00:00:00 | | 2017-06-07 | 53,65 | 1.771.698 | 53,81 | 53,27 | 53,44 | 00:00:00 | | 2017-06-08 | 53,60 | 1.841.425 | 54,12 | 53,60 | 53,80 | 00:00:00 | | 2017-06-09 | 55,33 | 3.019.669 | 55,36 | 53,57 | 53,70 | 00:00:00 | | 2017-06-12 | 55,88 | 4.287.156 | 56,73 | 55,35 | 55,36 | 00:00:00 | | 2017-06-13 | 56,02 | 1.840.586 | 56,06 | 55,12 | 55,85 | 00:00:00 | | 2017-06-14 | 56,52 | 1.881.635 | 56,55 | 55,59 | 55,99 | 00:00:00 | | 2017-06-15 | 56,10 | 1.833.371 | 56,25 | 55,59 | 56,24 | 00:00:00 | | 2017-06-16 | 56,33 | 5.105.887 | 56,37 | 55,38 | 55,98 | 00:00:00 | | 2017-06-19 | 56,83 | 1.902.725 | 56,93 | 56,18 | 56,47 | 00:00:00 | | 2017-06-20 | 54,89 | 3.267.941 | 56,54 | 54,51 | 56,51 | 00:00:00 | | 2017-06-21 | 55,22 | 1.603.789 | 55,31 | 54,67 | 54,90 | 00:00:00 | | 2017-06-22 | 55,82 | 2.117.368 | 56,20 | 55,10 | 55,30 | 00:00:00 | | 2017-06-23 | 56,43 | 5.125.877 | 56,50 | 55,45 | 55,78 | 00:00:00 | | 2017-06-26 | 57,12 | 1.451.407 | 57,26 | 56,33 | 56,66 | 00:00:00 | | 2017-06-27 | 56,85 | 1.340.128 | 57,29 | 56,76 | 57,00 | 00:00:00 | | 2017-06-28 | 57,03 | 1.872.631 | 57,48 | 57,00 | 57,12 | 00:00:00 | | 2017-06-29 | 56,93 | 1.943.799 | 57,49 | 56,58 | 57,11 | 00:00:00 | | 2017-06-30 | 57,60 | 2.776.742 | 58,18 | 57,00 | 57,32 | 00:00:00 | | 2017-07-03 | 57,69 | 1.653.217 | 58,18 | 57,36 | 57,43 | 00:00:00 | | 2017-07-05 | 57,33 | 1.955.160 | 57,71 | 56,88 | 57,71 | 00:00:00 | | 2017-07-06 | 56,13 | 1.813.581 | 57,15 | 56,07 | 57,15 | 00:00:00 | | 2017-07-07 | 56,70 | 2.156.098 | 56,83 | 55,85 | 56,11 | 00:00:00 | | 2017-07-10 | 56,53 | 2.218.998 | 56,72 | 56,14 | 56,55 | 00:00:00 | | 2017-07-11 | 55,72 | 2.687.229 | 56,41 | 55,53 | 56,39 | 00:00:00 | | 2017-07-12 | 55,91 | 1.557.496 | 56,28 | 55,69 | 55,91 | 00:00:00 | | 2017-07-13 | 56,02 | 2.346.774 | 56,53 | 55,82 | 56,13 | 00:00:00 | | 2017-07-14 | 56,02 | 3.005.434 | 56,15 | 55,77 | 56,07 | 00:00:00 | | 2017-07-17 | 56,20 | 5.179.124 | 56,85 | 55,83 | 55,87 | 00:00:00 | | 2017-07-18 | 55,93 | 4.414.337 | 56,51 | 55,51 | 56,19 | 00:00:00 | | 2017-07-19 | 56,55 | 2.124.679 | 56,55 | 55,77 | 55,92 | 00:00:00 | | 2017-07-20 | 57,71 | 2.498.566 | 57,90 | 56,57 | 56,82 | 00:00:00 | | 2017-07-21 | 58,65 | 3.290.581 | 58,78 | 57,70 | 57,70 | 00:00:00 | | 2017-07-24 | 58,88 | 3.637.913 | 59,51 | 57,97 | 59,51 | 00:00:00 | | 2017-07-25 | 61,05 | 4.207.674 | 61,33 | 58,92 | 59,17 | 00:00:00 | | 2017-07-26 | 60,87 | 2.281.705 | 61,21 | 60,10 | 61,19 | 00:00:00 | | 2017-07-27 | 60,81 | 1.829.138 | 61,18 | 60,33 | 61,07 | 00:00:00 | | 2017-07-28 | 61,85 | 1.969.129 | 62,09 | 61,10 | 61,33 | 00:00:00 | | 2017-07-31 | 62,19 | 2.686.227 | 62,20 | 61,65 | 61,85 | 00:00:00 | | 2017-08-01 | 63,21 | 2.008.432 | 63,73 | 62,89 | 63,28 | 00:00:00 | | 2017-08-02 | 62,75 | 2.583.061 | 63,03 | 62,17 | 62,44 | 00:00:00 | | 2017-08-03 | 63,23 | 1.632.023 | 63,57 | 62,62 | 62,74 | 00:00:00 | | 2017-08-04 | 63,21 | 1.409.975 | 63,73 | 62,89 | 63,28 | 00:00:00 | | 2017-08-07 | 62,94 | 1.669.526 | 63,50 | 62,94 | 63,22 | 00:00:00 | | 2017-08-08 | 62,61 | 3.427.060 | 63,96 | 62,55 | 63,53 | 00:00:00 | | 2017-08-09 | 62,29 | 2.369.964 | 62,80 | 60,01 | 62,19 | 00:00:00 | | 2017-08-10 | 61,24 | 2.358.181 | 61,94 | 61,21 | 61,35 | 00:00:00 | | 2017-08-11 | 61,58 | 1.508.638 | 62,05 | 60,67 | 60,96 | 00:00:00 | | 2017-08-14 | 63,50 | 3.351.859 | 63,53 | 61,97 | 62,14 | 00:00:00 | | 2017-08-15 | 63,90 | 4.005.282 | 64,10 | 62,90 | 63,42 | 00:00:00 | | 2017-08-16 | 63,90 | 2.348.487 | 64,25 | 63,55 | 64,01 | 00:00:00 | | 2017-08-17 | 63,09 | 2.121.262 | 64,10 | 62,98 | 63,61 | 00:00:00 | | 2017-08-18 | 62,78 | 2.637.797 | 62,87 | 61,93 | 62,76 | 00:00:00 | | 2017-08-21 | 62,95 | 1.679.026 | 63,28 | 62,65 | 62,88 | 00:00:00 | | 2017-08-22 | 63,10 | 1.332.562 | 63,31 | 62,72 | 63,22 | 00:00:00 | | 2017-08-23 | 62,60 | 1.645.736 | 62,98 | 62,48 | 62,86 | 00:00:00 | | 2017-08-24 | 62,94 | 1.577.847 | 63,77 | 62,83 | 63,38 | 00:00:00 | | 2017-08-25 | 63,42 | 1.339.496 | 63,86 | 62,98 | 63,02 | 00:00:00 | | 2017-08-28 | 63,22 | 1.260.202 | 63,49 | 62,87 | 63,43 | 00:00:00 | | 2017-08-29 | 63,06 | 1.023.557 | 63,21 | 62,39 | 62,72 | 00:00:00 | | 2017-08-30 | 62,54 | 1.384.874 | 63,03 | 62,38 | 62,91 | 00:00:00 | | 2017-08-31 | 62,87 | 2.134.701 | 63,00 | 62,60 | 62,79 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
