La bourse ferme dans 4 h 50 min

Visa Inc. (V)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
275,02+0,91 (+0,33 %)
À la clôture : 04:00PM EDT
274,32 -0,70 (-0,25 %)
Avant Bourse : 06:38AM EDT
Durée:
25 avr. 2023 - 25 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 avr. 2024282,57283,00274,49275,02275,028 804 800
23 avr. 2024274,01274,89272,71274,11274,116 438 000
22 avr. 2024270,95273,76269,36272,33272,336 463 700
19 avr. 2024271,47272,00268,29269,78269,787 826 200
18 avr. 2024272,57273,15269,86271,37271,378 231 800
17 avr. 2024273,30274,00271,50272,69272,695 940 900
16 avr. 2024270,54274,13270,17271,35271,358 237 100
15 avr. 2024277,89277,91270,34271,28271,2810 267 500
12 avr. 2024275,55277,00274,06275,96275,969 037 900
11 avr. 2024274,00276,48272,18275,68275,688 102 300
10 avr. 2024275,42276,82274,12274,48274,485 276 000
09 avr. 2024277,63278,00273,32276,72276,727 314 300
08 avr. 2024276,25277,98275,15277,76277,765 542 400
05 avr. 2024276,10277,96275,03277,14277,144 388 100
04 avr. 2024278,36279,08273,56274,00274,004 018 600
03 avr. 2024280,48280,48276,56276,96276,964 536 600
02 avr. 2024278,00279,33276,98278,44278,446 912 300
01 avr. 2024280,36280,89276,79278,28278,285 084 000
28 mars 2024278,49279,80277,12279,08279,085 844 400
27 mars 2024280,25281,25276,98279,02279,025 190 700
26 mars 2024284,13284,13278,41280,60280,608 752 400
25 mars 2024283,01283,50280,04281,21281,218 519 200
22 mars 2024290,00290,49282,89283,26283,268 743 000
21 mars 2024289,97290,96287,90290,37290,375 057 600
20 mars 2024287,64289,87286,72289,28289,286 105 000
19 mars 2024286,66288,06285,25287,35287,356 595 200
18 mars 2024283,87286,23283,25285,05285,054 095 600
15 mars 2024283,55285,63282,64283,04283,049 845 000
14 mars 2024288,96289,04284,55286,41286,415 484 500
13 mars 2024284,66286,10283,82285,14285,145 783 800
12 mars 2024281,31284,48280,29283,92283,927 988 700
11 mars 2024279,45280,77277,99280,56280,564 614 000
08 mars 2024279,00281,67278,83280,04280,043 928 800
07 mars 2024280,88281,17276,16278,26278,265 668 500
06 mars 2024280,00282,00279,31280,43280,434 535 200
05 mars 2024280,27280,99277,68279,38279,386 227 900
04 mars 2024282,81283,00278,13280,53280,535 920 300
01 mars 2024283,20284,91282,11283,16283,163 955 400
29 févr. 2024285,50285,66282,18282,64282,646 633 700
28 févr. 2024282,10286,13282,08285,63285,634 358 800
27 févr. 2024284,17284,17281,54283,17283,174 145 200
26 févr. 2024283,04285,35282,66284,15284,153 856 900
23 févr. 2024284,72285,95283,50283,60283,605 107 700
22 févr. 2024279,18284,06278,98283,75283,755 100 200
21 févr. 2024274,63276,97273,53276,76276,764 771 100
20 févr. 2024274,57276,84273,34275,15275,156 157 200
16 févr. 2024280,96281,12277,87278,56278,566 630 100
15 févr. 2024277,65281,12277,56280,98280,984 834 800
14 févr. 2024276,47277,64274,71277,56277,564 218 400
13 févr. 2024273,75278,00272,76275,81275,815 493 800
12 févr. 2024276,43276,67274,24275,07275,073 676 200
09 févr. 2024275,00277,18274,09276,43276,434 618 300
08 févr. 2024279,54279,66275,28275,78275,785 833 400
08 févr. 20240.52 Dividende
07 févr. 2024279,38279,54277,06279,39278,874 785 900
06 févr. 2024274,80276,88274,03276,76276,244 400 000
05 févr. 2024277,40278,00275,13275,58275,074 899 100
02 févr. 2024277,61278,50275,68277,18276,664 848 700
01 févr. 2024273,39277,19273,36277,05276,537 065 000
31 janv. 2024277,12279,99273,18273,26272,756 139 300
30 janv. 2024274,59278,64274,19277,15276,636 549 000
29 janv. 2024266,97275,07266,71273,66273,156 574 500
26 janv. 2024265,94270,87265,60267,94267,448 586 500
25 janv. 2024271,95272,78270,80272,61272,106 894 900
24 janv. 2024272,57272,86271,08271,65271,145 021 700
23 janv. 2024271,55271,87269,91271,26270,765 883 000
22 janv. 2024272,24272,35270,36271,20270,705 984 300
19 janv. 2024268,18271,15267,05270,90270,407 224 600
18 janv. 2024267,88268,78266,42268,14267,646 694 300
17 janv. 2024264,42267,10264,39266,63266,135 118 700
16 janv. 2024263,52265,66262,35265,24264,756 196 400
12 janv. 2024265,13265,55263,71264,17263,684 656 100
11 janv. 2024265,46266,19262,40264,03263,545 599 000
10 janv. 2024264,97265,37262,86264,56264,074 355 800
09 janv. 2024262,00263,62261,14263,33262,847 055 800
08 janv. 2024260,94262,62259,95262,54262,054 659 000
05 janv. 2024260,78261,46258,75259,69259,213 748 400
04 janv. 2024258,07261,04258,00259,61259,133 843 000
03 janv. 2024258,55258,86256,86257,98257,504 148 300
02 janv. 2024259,61260,09257,67258,87258,395 471 000
29 déc. 2023260,57261,46259,67260,35259,874 074 600
28 déc. 2023258,54260,97258,54260,40259,923 020 500
27 déc. 2023259,25259,77258,31258,93258,454 034 700
26 déc. 2023258,53259,74258,53259,16258,682 085 100
22 déc. 2023260,00261,21258,22258,43257,955 111 500
21 déc. 2023257,51259,99257,04259,54259,066 246 700
20 déc. 2023260,50260,82257,08257,11256,637 240 900
19 déc. 2023258,61260,34257,20259,99259,518 731 200
18 déc. 2023258,70259,59257,95258,37257,896 041 100
15 déc. 2023254,51258,37254,45258,03257,5513 373 600
14 déc. 2023263,19263,25256,40258,73258,258 168 700
13 déc. 2023259,15262,48258,69262,38261,894 859 900
12 déc. 2023257,30259,72256,40259,56259,085 946 600
11 déc. 2023255,00257,63255,00256,52256,046 479 300
08 déc. 2023255,00256,04253,87255,74255,263 732 300
07 déc. 2023254,89256,14253,50255,82255,343 589 300
06 déc. 2023255,80256,83253,53254,29253,823 874 000
05 déc. 2023254,19254,82252,14254,61254,144 199 100
04 déc. 2023255,91257,39254,35254,44253,975 247 500
01 déc. 2023255,79256,91253,90256,45255,973 939 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...