|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2017-08-31 | 62,87 | 2.134.701 | 63,00 | 62,60 | 62,79 | 00:00:00 | | 2017-09-01 | 63,58 | 1.626.825 | 63,67 | 62,78 | 63,00 | 00:00:00 | | 2017-09-05 | 63,95 | 1.948.870 | 64,21 | 63,28 | 63,55 | 00:00:00 | | 2017-09-06 | 63,37 | 2.370.707 | 64,51 | 62,68 | 64,10 | 00:00:00 | | 2017-09-07 | 62,89 | 1.882.207 | 63,41 | 62,67 | 63,38 | 00:00:00 | | 2017-09-08 | 62,48 | 1.880.180 | 62,85 | 61,90 | 62,64 | 00:00:00 | | 2017-09-11 | 63,36 | 1.362.671 | 63,39 | 62,66 | 62,76 | 00:00:00 | | 2017-09-12 | 63,10 | 1.979.372 | 63,61 | 62,93 | 63,31 | 00:00:00 | | 2017-09-13 | 63,08 | 1.976.469 | 63,33 | 62,91 | 63,14 | 00:00:00 | | 2017-09-14 | 62,34 | 2.890.662 | 63,04 | 61,79 | 62,89 | 00:00:00 | | 2017-09-15 | 62,43 | 3.874.314 | 63,01 | 62,07 | 62,45 | 00:00:00 | | 2017-09-18 | 62,16 | 2.944.101 | 62,80 | 61,86 | 62,48 | 00:00:00 | | 2017-09-19 | 62,15 | 2.131.792 | 62,41 | 61,88 | 62,31 | 00:00:00 | | 2017-09-20 | 62,13 | 1.579.090 | 62,20 | 61,63 | 62,20 | 00:00:00 | | 2017-09-21 | 61,85 | 1.200.148 | 62,32 | 61,83 | 62,14 | 00:00:00 | | 2017-09-22 | 62,20 | 1.382.531 | 62,26 | 61,56 | 61,90 | 00:00:00 | | 2017-09-25 | 61,69 | 1.625.034 | 62,57 | 61,63 | 61,90 | 00:00:00 | | 2017-09-26 | 62,79 | 2.441.985 | 63,04 | 61,72 | 61,84 | 00:00:00 | | 2017-09-27 | 63,05 | 2.047.230 | 63,13 | 61,97 | 62,49 | 00:00:00 | | 2017-09-28 | 63,50 | 2.158.182 | 63,54 | 62,67 | 62,80 | 00:00:00 | | 2017-09-29 | 63,57 | 2.474.882 | 64,00 | 63,47 | 63,59 | 00:00:00 | | 2017-10-02 | 63,71 | 1.992.415 | 63,71 | 62,83 | 63,54 | 00:00:00 | | 2017-10-03 | 64,08 | 2.943.526 | 64,62 | 63,68 | 64,17 | 00:00:00 | | 2017-10-04 | 64,91 | 1.884.694 | 64,96 | 64,11 | 64,23 | 00:00:00 | | 2017-10-05 | 64,73 | 1.670.452 | 65,30 | 64,64 | 65,00 | 00:00:00 | | 2017-10-06 | 65,65 | 2.266.588 | 65,71 | 64,42 | 64,71 | 00:00:00 | | 2017-10-09 | 64,41 | 1.456.437 | 65,71 | 64,24 | 65,62 | 00:00:00 | | 2017-10-10 | 64,51 | 1.474.992 | 65,31 | 64,47 | 64,53 | 00:00:00 | | 2017-10-11 | 64,35 | 1.753.668 | 64,75 | 64,18 | 64,37 | 00:00:00 | | 2017-10-12 | 64,44 | 1.855.201 | 64,59 | 64,00 | 64,37 | 00:00:00 | | 2017-10-13 | 63,88 | 2.293.505 | 64,69 | 63,82 | 64,50 | 00:00:00 | | 2017-10-16 | 64,09 | 1.588.647 | 64,25 | 63,69 | 64,02 | 00:00:00 | | 2017-10-17 | 64,59 | 1.702.420 | 64,84 | 64,04 | 64,19 | 00:00:00 | | 2017-10-18 | 65,07 | 2.398.769 | 65,25 | 64,63 | 64,68 | 00:00:00 | | 2017-10-19 | 65,35 | 1.768.129 | 65,55 | 64,81 | 64,85 | 00:00:00 | | 2017-10-20 | 66,38 | 4.612.423 | 66,97 | 65,73 | 65,93 | 00:00:00 | | 2017-10-23 | 69,95 | 9.074.150 | 71,95 | 67,95 | 68,04 | 00:00:00 | | 2017-10-24 | 71,23 | 3.514.787 | 71,33 | 69,97 | 71,05 | 00:00:00 | | 2017-10-25 | 71,28 | 2.647.871 | 71,66 | 70,53 | 71,39 | 00:00:00 | | 2017-10-26 | 70,50 | 2.792.324 | 71,50 | 70,35 | 71,25 | 00:00:00 | | 2017-10-27 | 70,90 | 2.271.806 | 71,00 | 69,86 | 70,21 | 00:00:00 | | 2017-10-30 | 69,91 | 2.090.404 | 70,40 | 69,58 | 70,36 | 00:00:00 | | 2017-10-31 | 69,65 | 2.821.908 | 69,98 | 69,18 | 69,64 | 00:00:00 | | 2017-11-01 | 70,15 | 2.434.137 | 70,40 | 68,98 | 69,67 | 00:00:00 | | 2017-11-02 | 69,91 | 2.184.990 | 70,61 | 69,31 | 70,52 | 00:00:00 | | 2017-11-03 | 69,47 | 2.487.175 | 70,15 | 69,20 | 69,93 | 00:00:00 | | 2017-11-06 | 69,07 | 1.760.307 | 70,05 | 69,03 | 69,59 | 00:00:00 | | 2017-11-07 | 68,68 | 1.508.297 | 69,12 | 68,35 | 69,03 | 00:00:00 | | 2017-12-14 | 73,35 | 2.096.112 | 73,87 | 73,15 | 73,49 | 00:00:00 | | 2017-12-15 | 74,41 | 3.773.786 | 74,52 | 73,57 | 73,89 | 00:00:00 | | 2017-12-18 | 74,14 | 2.085.948 | 75,25 | 73,92 | 74,88 | 00:00:00 | | 2017-12-19 | 73,85 | 1.503.246 | 74,77 | 73,55 | 74,37 | 00:00:00 | | 2017-12-20 | 74,40 | 2.531.690 | 74,69 | 74,03 | 74,05 | 00:00:00 | | 2017-12-21 | 74,23 | 1.619.676 | 75,00 | 74,00 | 74,94 | 00:00:00 | | 2017-12-22 | 73,87 | 1.905.079 | 74,36 | 73,45 | 73,98 | 00:00:00 | | 2017-12-26 | 74,61 | 845.456 | 74,66 | 73,67 | 73,72 | 00:00:00 | | 2017-12-27 | 74,52 | 921.110 | 74,90 | 74,46 | 74,83 | 00:00:00 | | 2017-12-28 | 74,29 | 954.193 | 74,55 | 74,22 | 74,55 | 00:00:00 | | 2017-12-29 | 74,00 | 1.428.035 | 74,78 | 73,99 | 74,25 | 00:00:00 | | 2018-01-02 | 74,42 | 1.713.089 | 74,57 | 73,70 | 74,42 | 00:00:00 | | 2018-01-03 | 73,78 | 1.670.099 | 74,60 | 73,71 | 74,55 | 00:00:00 | | 2018-01-04 | 75,46 | 2.506.146 | 75,49 | 73,89 | 74,11 | 00:00:00 | | 2018-01-05 | 75,70 | 1.997.346 | 76,16 | 75,33 | 75,60 | 00:00:00 | | 2018-01-08 | 77,36 | 3.024.975 | 78,70 | 75,87 | 75,87 | 00:00:00 | | 2018-01-09 | 76,13 | 2.968.725 | 77,28 | 75,95 | 77,07 | 00:00:00 | | 2018-01-10 | 76,12 | 2.549.073 | 76,38 | 75,64 | 76,01 | 00:00:00 | | 2018-01-11 | 77,19 | 2.288.881 | 77,25 | 76,11 | 76,20 | 00:00:00 | | 2018-01-12 | 77,80 | 2.015.721 | 78,05 | 77,25 | 77,36 | 00:00:00 | | 2018-01-16 | 76,68 | 2.194.970 | 78,00 | 76,63 | 77,99 | 00:00:00 | | 2018-01-17 | 78,14 | 1.547.581 | 78,27 | 77,01 | 77,21 | 00:00:00 | | 2018-01-18 | 78,43 | 2.147.106 | 79,36 | 78,23 | 78,35 | 00:00:00 | | 2018-01-19 | 79,79 | 2.512.708 | 79,85 | 78,63 | 78,89 | 00:00:00 | | 2018-01-22 | 80,42 | 2.096.443 | 80,71 | 79,40 | 79,75 | 00:00:00 | | 2018-01-23 | 80,87 | 2.492.440 | 81,00 | 79,82 | 80,24 | 00:00:00 | | 2018-01-24 | 80,97 | 2.183.970 | 82,10 | 80,76 | 81,17 | 00:00:00 | | 2018-01-25 | 80,94 | 2.111.345 | 81,43 | 80,53 | 81,28 | 00:00:00 | | 2018-01-26 | 81,57 | 1.807.482 | 81,58 | 80,82 | 81,39 | 00:00:00 | | 2018-01-29 | 82,55 | 2.569.272 | 82,68 | 81,39 | 81,39 | 00:00:00 | | 2018-01-30 | 81,97 | 2.114.850 | 82,95 | 81,66 | 82,29 | 00:00:00 | | 2018-01-31 | 81,14 | 3.635.261 | 82,65 | 80,74 | 82,12 | 00:00:00 | | 2018-02-01 | 80,62 | 3.054.497 | 81,28 | 78,65 | 80,37 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
