Marchés français ouverture 6 h 2 min

Visteon Corporation (VC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
124,86-5,72 (-4,38 %)
À la clôture : 4:00PM EST

130,58 +5,72 (4,58 %)
Échanges après Bourse : 4:53PM EST

Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 févr. 2021129,89130,53123,47124,86124,86251 803
24 févr. 2021125,45130,98123,89130,58130,58271 600
23 févr. 2021122,10125,04118,05123,68123,68329 700
22 févr. 2021120,02125,69120,02124,68124,68360 200
19 févr. 2021122,85125,20121,13121,88121,88693 800
18 févr. 2021128,11128,87117,06122,74122,741 121 100
17 févr. 2021138,04139,79134,54136,57136,57174 100
16 févr. 2021141,98142,00138,31139,76139,76230 800
12 févr. 2021138,59140,35136,76140,17140,17156 100
11 févr. 2021137,38139,92134,92139,80139,80229 200
10 févr. 2021138,23139,46135,62136,70136,70260 500
09 févr. 2021138,13138,46135,18136,69136,69286 300
08 févr. 2021140,25140,89138,17138,51138,51282 400
05 févr. 2021142,34142,96139,02139,50139,50163 100
04 févr. 2021139,72141,72138,75140,28140,28139 900
03 févr. 2021137,62139,45136,01138,41138,41150 600
02 févr. 2021135,99137,59134,65137,08137,08157 700
01 févr. 2021129,31134,86128,91134,14134,14210 300
29 janv. 2021128,01130,21125,91127,48127,48189 600
28 janv. 2021126,52131,32125,05128,85128,85217 500
27 janv. 2021127,75129,14123,09126,52126,52490 100
26 janv. 2021138,60138,76131,25131,59131,59253 500
25 janv. 2021138,73139,39134,29136,45136,45216 300
22 janv. 2021138,78141,30137,56140,07140,07179 600
21 janv. 2021142,84146,15142,17142,23142,23182 000
20 janv. 2021140,75142,78138,74141,49141,49231 500
19 janv. 2021143,59144,63135,55137,11137,11351 400
15 janv. 2021141,42143,87137,03141,11141,11277 100
14 janv. 2021145,00147,55142,81143,38143,38193 200
13 janv. 2021144,05146,50142,22144,65144,65194 800
12 janv. 2021140,90146,85140,84145,14145,14327 400
11 janv. 2021138,48140,26136,90139,21139,21285 600
08 janv. 2021137,21140,71136,07139,79139,79407 800
07 janv. 2021135,35136,84134,33135,64135,64231 700
06 janv. 2021129,04134,90129,04133,78133,78291 400
05 janv. 2021122,44127,71122,44127,35127,35141 100
04 janv. 2021125,83127,73121,81122,85122,85208 400
31 déc. 2020127,04127,04124,54125,52125,52145 000
30 déc. 2020124,05127,01122,50126,73126,73155 900
29 déc. 2020126,63127,48123,00124,03124,03158 000
28 déc. 2020127,77127,84125,82126,25126,25168 800
24 déc. 2020128,27128,27123,98125,89125,8982 100
23 déc. 2020126,61129,46125,55127,43127,43177 700
22 déc. 2020124,55126,82123,18125,40125,40220 800
21 déc. 2020122,91124,10119,89123,25123,25444 600
18 déc. 2020129,89130,85125,05125,60125,60682 000
17 déc. 2020130,00131,63128,42131,02131,02208 900
16 déc. 2020129,66129,98127,22128,85128,85225 400
15 déc. 2020126,88128,72125,13128,32128,32213 300
14 déc. 2020125,89126,91123,70125,12125,12216 200
11 déc. 2020123,18125,73122,88124,35124,35156 800
10 déc. 2020124,02125,32121,36124,65124,65294 100
09 déc. 2020131,68136,10125,67127,07127,07342 400
08 déc. 2020126,96131,35126,96130,28130,28215 100
07 déc. 2020128,19128,74125,85127,57127,57285 500
04 déc. 2020124,88131,24124,88128,62128,62314 100
03 déc. 2020124,40126,17122,39123,32123,32238 600
02 déc. 2020120,64123,35120,02123,06123,06248 900
01 déc. 2020124,45124,45120,37121,84121,84297 500
30 nov. 2020121,27121,93119,26120,85120,85299 400
27 nov. 2020119,25121,64118,69121,47121,47112 700
25 nov. 2020122,05123,57118,33119,24119,24238 600
24 nov. 2020122,95127,89121,37123,96123,96424 400
23 nov. 2020115,60121,26115,60120,34120,34293 200
20 nov. 2020112,09115,39112,09114,91114,91265 000
19 nov. 2020112,20113,71110,28113,22113,22362 600
18 nov. 2020110,55113,40109,21111,70111,70369 300
17 nov. 2020108,70109,90106,91109,51109,51271 600
16 nov. 2020106,83110,03105,50109,78109,78248 100
13 nov. 2020102,12105,64102,12105,18105,18226 200
12 nov. 2020101,53102,3599,02100,60100,60230 000
11 nov. 2020104,78105,3299,73102,58102,58259 400
10 nov. 2020101,99105,82100,02103,89103,89277 700
09 nov. 2020102,96104,8398,63100,34100,34560 800
06 nov. 202096,0397,8095,3896,5096,50194 400
05 nov. 202093,5597,0893,5596,2296,22320 000
04 nov. 202092,9194,6491,6292,5692,56282 300
03 nov. 202091,8593,8591,5492,3992,39407 100
02 nov. 202091,1992,6788,5290,0490,04264 600
30 oct. 202088,0489,8286,8989,6589,65368 700
29 oct. 202083,0389,7882,4688,4188,41559 500
28 oct. 202083,9284,7782,3082,4082,40299 700
27 oct. 202087,5388,5686,2786,4286,42156 700
26 oct. 202087,6388,0186,0187,9887,98185 400
23 oct. 202089,4990,1488,6189,3589,35151 600
22 oct. 202088,3988,9387,0988,2788,27289 900
21 oct. 202087,6489,3386,6886,7586,75230 800
20 oct. 202087,3288,7386,1387,5387,53271 700
19 oct. 202085,2486,8784,8785,1885,18168 900
16 oct. 202085,5586,6383,3485,3985,39357 100
15 oct. 202081,9586,1180,0085,6785,67462 300
14 oct. 202083,6784,7581,5481,6581,65268 200
13 oct. 202083,5384,0982,0082,4682,46267 000
12 oct. 202082,6984,2782,4783,7383,73200 100
09 oct. 202081,9583,4481,6782,6582,65334 800
08 oct. 202081,6982,2380,6781,5481,54243 200
07 oct. 202076,8781,4576,8780,5380,53352 000
06 oct. 202074,9477,9572,7675,6275,62466 300
05 oct. 202071,8373,5871,2073,3173,31197 500
02 oct. 202069,0271,5768,9770,5670,56528 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...