La bourse est fermée

Visteon Corporation (VC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
123,10+4,43 (+3,73 %)
À la clôture : 04:00PM EST
123,00 -0,10 (-0,08 %)
Échanges après Bourse : 04:47PM EST
Durée:
01 déc. 2022 - 01 déc. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 déc. 2023118,87123,17117,70123,10123,10315 864
30 nov. 2023121,28121,94118,45118,67118,67365 700
29 nov. 2023120,08122,03119,94121,20121,20397 200
28 nov. 2023118,01118,72116,64118,14118,14156 300
27 nov. 2023118,32118,72116,80117,68117,68197 700
24 nov. 2023117,51119,68117,51118,55118,5546 200
22 nov. 2023119,82120,89117,90117,98117,98188 100
21 nov. 2023117,50118,66116,77118,23118,23198 100
20 nov. 2023119,51119,85118,04118,86118,86195 000
17 nov. 2023119,14119,63117,39119,58119,58250 100
16 nov. 2023120,65121,85117,59117,79117,79543 400
15 nov. 2023120,05122,72120,05121,85121,85375 800
14 nov. 2023116,30120,64116,28120,05120,05427 200
13 nov. 2023113,84114,19112,07112,83112,83430 300
10 nov. 2023113,26115,38112,62114,11114,11179 200
09 nov. 2023116,10116,49113,04113,26113,26256 500
08 nov. 2023116,73117,29115,05115,48115,48389 600
07 nov. 2023115,50116,76114,09116,55116,55187 600
06 nov. 2023118,33118,68115,63116,04116,04404 600
03 nov. 2023113,43116,48113,43115,24115,24622 600
02 nov. 2023114,07114,07108,66111,30111,30793 400
01 nov. 2023115,82115,82110,19112,74112,741 230 000
31 oct. 2023118,00118,45113,82115,13115,13489 400
30 oct. 2023120,71122,11117,88118,35118,35326 600
27 oct. 2023127,28128,12119,05119,35119,35459 800
26 oct. 2023134,97136,40123,68127,98127,98787 500
25 oct. 2023123,63125,56122,79124,35124,35396 500
24 oct. 2023125,68126,16123,93124,88124,88286 000
23 oct. 2023126,22127,37125,01125,09125,09220 600
20 oct. 2023126,42128,02125,52126,74126,74198 700
19 oct. 2023127,00128,35125,13125,95125,95233 400
18 oct. 2023129,92131,66127,18127,21127,21201 300
17 oct. 2023131,04134,73130,89131,62131,62344 300
16 oct. 2023132,02134,35131,54131,79131,79298 000
13 oct. 2023134,95136,80130,37130,76130,76152 800
12 oct. 2023135,74136,74133,90134,86134,86190 300
11 oct. 2023134,08135,21132,87134,80134,80175 200
10 oct. 2023131,76134,66129,25133,56133,56230 200
09 oct. 2023131,05131,84128,28131,47131,47199 200
06 oct. 2023128,54133,68127,79132,77132,77272 900
05 oct. 2023132,34134,17128,04129,37129,37221 600
04 oct. 2023131,47133,66131,21132,90132,90260 500
03 oct. 2023133,72136,01131,53131,72131,72310 700
02 oct. 2023137,96139,13135,75136,20136,20192 200
29 sept. 2023139,58142,20137,04138,07138,07369 700
28 sept. 2023136,94139,76136,25138,72138,72213 300
27 sept. 2023137,88138,07135,57137,23137,23193 200
26 sept. 2023138,75139,72136,60136,67136,67132 600
25 sept. 2023138,03139,61137,28138,87138,87137 300
22 sept. 2023135,87143,97135,87138,75138,75521 000
21 sept. 2023135,98136,62135,06135,55135,55139 800
20 sept. 2023139,98141,65137,41137,50137,50211 200
19 sept. 2023137,36139,93136,36138,82138,82247 800
18 sept. 2023137,82138,45136,63137,01137,01208 300
15 sept. 2023136,78139,82135,48138,15138,15672 800
14 sept. 2023137,01137,72134,00136,91136,91360 000
13 sept. 2023139,02141,02135,67136,67136,67349 500
12 sept. 2023137,11140,82136,08139,68139,68219 100
11 sept. 2023139,86139,86136,00137,19137,19243 400
08 sept. 2023137,43138,60133,92138,07138,07294 400
07 sept. 2023138,41139,08135,56136,66136,66355 000
06 sept. 2023142,25143,88138,72140,20140,20236 200
05 sept. 2023143,26143,64140,49141,82141,82171 500
01 sept. 2023140,00144,40140,00144,30144,30222 700
31 août 2023138,78140,85138,78139,27139,27230 200
30 août 2023138,08139,95137,52138,53138,53188 100
29 août 2023137,15139,01136,07138,60138,60252 600
28 août 2023137,57138,60136,99137,83137,83289 000
25 août 2023136,32137,68134,62136,57136,57197 700
24 août 2023138,46139,65135,74135,77135,77181 500
23 août 2023137,25139,78137,25139,21139,21118 900
22 août 2023139,07139,84138,11138,14138,14159 700
21 août 2023136,32138,99136,31138,59138,59155 600
18 août 2023134,05137,02133,10136,10136,10147 800
17 août 2023137,11137,11134,61135,33135,33195 400
16 août 2023138,95139,73135,85136,03136,03182 300
15 août 2023137,45140,47137,45140,11140,11285 000
14 août 2023134,25139,32132,91139,18139,18313 200
11 août 2023140,75141,22134,91135,25135,25449 900
10 août 2023144,61148,47141,18142,23142,23222 700
09 août 2023146,74147,47143,96144,53144,53176 700
08 août 2023148,35149,97146,58147,68147,68283 000
07 août 2023147,82151,23147,51150,89150,89259 500
04 août 2023155,00157,37147,38147,77147,77320 200
03 août 2023145,00159,06140,73155,05155,05723 400
02 août 2023153,26154,62149,07149,21149,21286 600
01 août 2023153,40155,59152,86155,31155,31245 900
31 juil. 2023152,05154,95151,94154,09154,09337 600
28 juil. 2023153,37153,53150,93152,35152,35266 200
27 juil. 2023156,35156,99150,75152,00152,00267 700
26 juil. 2023153,31155,86152,59155,05155,05345 800
25 juil. 2023154,25154,81152,60153,91153,91261 200
24 juil. 2023158,17159,31154,82154,85154,85308 400
21 juil. 2023157,35159,87154,44158,43158,43306 300
20 juil. 2023153,68155,13152,44155,09155,09198 400
19 juil. 2023155,96156,50152,65153,80153,80156 000
18 juil. 2023155,40157,24153,27155,16155,16191 400
17 juil. 2023154,55157,07153,25154,97154,97169 900
14 juil. 2023155,70156,66153,44155,64155,64418 500
13 juil. 2023157,11157,98155,50156,06156,06173 200
*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...