La bourse est fermée

Visteon Corporation (VC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
153,84-0,72 (-0,47 %)
À la clôture : 04:00PM EDT
154,06 +0,22 (+0,14 %)
Échanges après Bourse : 05:17PM EDT
Durée:
25 mars 2022 - 25 mars 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mars 2023153,21153,84150,32153,84153,84218 200
23 mars 2023154,89157,49152,87154,56154,56170 500
22 mars 2023156,91158,21153,08153,29153,29248 800
21 mars 2023158,83160,69156,97157,52157,52230 800
20 mars 2023152,06156,71150,79154,78154,78269 000
17 mars 2023156,61157,74151,00152,12152,12856 100
16 mars 2023153,07161,04153,07158,38158,38227 000
15 mars 2023155,93158,27151,40155,31155,31281 900
14 mars 2023158,44162,38156,28160,86160,86339 200
13 mars 2023155,47158,47150,01155,07155,07490 100
10 mars 2023164,25164,96157,79160,15160,15370 200
09 mars 2023170,77171,56165,23165,34165,34474 900
08 mars 2023167,43171,66166,41171,28171,28451 900
07 mars 2023170,21171,05165,42165,74165,74491 100
06 mars 2023165,23167,79163,32164,98164,98266 800
03 mars 2023168,15168,15164,66164,86164,86400 000
02 mars 2023167,28167,77164,01166,31166,31255 500
01 mars 2023166,65171,06166,47169,66169,66322 500
28 févr. 2023167,49170,75166,39167,04167,04351 500
27 févr. 2023165,98168,12165,10166,53166,53231 700
24 févr. 2023163,09164,74160,64164,23164,23258 500
23 févr. 2023164,53167,34162,15166,54166,54389 900
22 févr. 2023162,00164,96160,37164,65164,65281 600
21 févr. 2023160,63162,31159,05160,97160,97224 800
17 févr. 2023165,77166,71160,38163,14163,14436 200
16 févr. 2023154,34168,40150,93166,23166,23439 200
15 févr. 2023155,81159,72152,92159,19159,19466 500
14 févr. 2023156,59163,16156,20160,50160,50388 700
13 févr. 2023155,40158,50153,74157,53157,53341 100
10 févr. 2023155,72157,26154,30154,90154,90254 000
09 févr. 2023161,41164,23158,14158,47158,47337 900
08 févr. 2023156,67159,43155,98158,73158,73276 600
07 févr. 2023156,04159,02155,11158,41158,41242 200
06 févr. 2023157,53159,90155,56156,57156,57303 300
03 févr. 2023157,47161,59157,23158,59158,59283 100
02 févr. 2023159,37162,27156,38160,03160,03324 900
01 févr. 2023155,86158,49153,87157,48157,48295 300
31 janv. 2023150,61156,38150,61156,34156,34388 900
30 janv. 2023147,63152,80147,55150,38150,38205 700
27 janv. 2023145,72153,14144,37149,95149,95343 900
26 janv. 2023145,47146,25141,82144,28144,28199 200
25 janv. 2023144,07144,13140,69143,21143,21208 400
24 janv. 2023146,45147,25143,16144,30144,30299 000
23 janv. 2023148,00150,04146,82148,05148,05250 000
20 janv. 2023143,12147,01142,61146,87146,87201 400
19 janv. 2023142,04142,61138,85141,61141,61353 000
18 janv. 2023145,39147,96141,98142,34142,34297 700
17 janv. 2023142,26145,38142,11143,55143,55311 300
13 janv. 2023138,44143,54138,44142,78142,78159 000
12 janv. 2023141,16144,17139,64142,29142,29428 700
11 janv. 2023144,94145,08139,97141,16141,16429 700
10 janv. 2023144,35147,07143,03143,79143,79572 900
09 janv. 2023142,68146,90142,00143,93143,93666 700
06 janv. 2023139,82142,75138,85140,06140,06238 000
05 janv. 2023136,13139,68134,60138,48138,48287 300
04 janv. 2023134,55136,75134,04136,49136,49269 800
03 janv. 2023132,89135,00131,39132,32132,32210 300
30 déc. 2022131,03132,86129,89130,83130,83123 600
29 déc. 2022130,41133,76128,97131,91131,91158 600
28 déc. 2022131,56132,71127,48127,99127,99148 300
27 déc. 2022128,31131,68128,26131,34131,34197 100
23 déc. 2022128,84130,09127,30128,28128,28154 600
22 déc. 2022131,28132,04127,45129,12129,12220 600
21 déc. 2022131,73133,69130,91132,85132,85293 300
20 déc. 2022131,30132,82129,51129,75129,75272 500
19 déc. 2022132,84133,38129,27130,97130,97187 800
16 déc. 2022134,08134,79130,14132,21132,21822 600
15 déc. 2022138,87138,87133,01133,51133,51304 400
14 déc. 2022142,19145,96140,61141,18141,18149 400
13 déc. 2022147,73147,73141,98143,67143,67202 500
12 déc. 2022136,68143,03135,77142,00142,00232 500
09 déc. 2022142,61143,41137,18137,35137,35240 000
08 déc. 2022144,20147,11142,85144,92144,92193 900
07 déc. 2022144,30146,18143,03143,36143,36159 000
06 déc. 2022148,65150,14144,11146,22146,22180 000
05 déc. 2022148,15148,20144,51148,09148,09161 900
02 déc. 2022146,83150,77145,83149,79149,79207 900
01 déc. 2022146,90149,31145,56148,14148,14222 400
30 nov. 2022143,09146,80139,64146,80146,80369 300
29 nov. 2022143,96146,33140,75141,29141,29342 800
28 nov. 2022145,28146,95143,11143,15143,15136 000
25 nov. 2022147,11148,00146,51147,30147,3039 700
23 nov. 2022148,64150,54147,38148,19148,19233 800
22 nov. 2022147,50150,18146,09149,73149,73192 600
21 nov. 2022145,59148,01145,03146,38146,38208 500
18 nov. 2022145,35147,97142,91147,84147,84233 300
17 nov. 2022138,22142,33138,10142,33142,33285 800
16 nov. 2022142,48143,88140,71141,51141,51231 700
15 nov. 2022145,76147,84143,92144,52144,52253 600
14 nov. 2022145,10146,07142,58142,64142,64383 000
11 nov. 2022144,70152,10144,33147,84147,84416 400
10 nov. 2022142,48146,00141,00144,37144,37380 200
09 nov. 2022133,91137,80133,40134,94134,94278 100
08 nov. 2022137,48139,43135,06136,50136,50339 100
07 nov. 2022138,62138,62134,68136,95136,95242 300
04 nov. 2022134,85138,67134,64136,89136,89426 000
03 nov. 2022127,50134,34126,27132,00132,00272 500
02 nov. 2022132,31136,50129,41130,17130,17527 800
01 nov. 2022132,61135,35130,44133,96133,96474 500
31 oct. 2022124,99131,41124,55130,47130,47579 300
*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...