La bourse est fermée

Visteon Corporation (VC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
106,20-5,92 (-5,28 %)
À la clôture : 04:00PM EST
106,20 0,00 (0,00 %)
Échanges après Bourse : 04:01PM EST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 janv. 2022112,87113,60105,93106,20106,20191 377
19 janv. 2022116,89119,06111,55112,12112,12245 100
18 janv. 2022118,69118,69115,13116,05116,05245 000
14 janv. 2022123,71123,71119,22120,84120,84249 400
13 janv. 2022118,23123,96118,04123,50123,50335 000
12 janv. 2022117,00119,44114,15116,52116,52261 500
11 janv. 2022113,99117,31112,95116,35116,35156 100
10 janv. 2022113,68114,58110,65114,29114,29144 400
07 janv. 2022118,60120,61113,89115,05115,05211 600
06 janv. 2022117,57120,03114,45118,13118,13159 200
05 janv. 2022117,85123,31116,32117,84117,84573 100
04 janv. 2022115,50119,38112,34118,49118,49189 300
03 janv. 2022111,98115,92111,98114,52114,52134 900
31 déc. 2021109,80112,58108,68111,14111,1496 900
30 déc. 2021112,52114,31109,90110,22110,22186 800
29 déc. 2021111,90113,20110,78112,18112,18176 300
28 déc. 2021114,07115,33111,10112,28112,28169 800
27 déc. 2021110,05113,90108,64113,80113,8099 500
23 déc. 2021106,93110,94106,27110,14110,14176 600
22 déc. 2021103,75107,07103,14106,82106,82215 900
21 déc. 2021104,58106,31103,07103,75103,75282 600
20 déc. 2021103,96104,00100,50103,08103,08261 500
17 déc. 2021104,75108,65101,15106,48106,48539 800
16 déc. 2021109,34110,77104,49104,65104,65283 700
15 déc. 2021106,00107,77102,23107,49107,49246 800
14 déc. 2021107,91110,67106,20106,75106,75208 800
13 déc. 2021113,42113,87107,35108,66108,66263 000
10 déc. 2021115,43116,27112,03114,31114,31195 900
09 déc. 2021115,66115,86112,17113,38113,38145 600
08 déc. 2021113,43117,71112,31117,11117,11187 000
07 déc. 2021114,10116,02111,34113,25113,25155 900
06 déc. 2021112,94114,36109,41112,32112,32147 100
03 déc. 2021112,57114,89109,12111,11111,11225 500
02 déc. 2021107,91112,37106,03112,01112,01155 200
01 déc. 2021109,85113,10107,33107,49107,49274 400
30 nov. 2021109,05110,85105,18105,92105,92361 900
29 nov. 2021114,62115,56109,80110,18110,18218 600
26 nov. 2021117,44118,52110,90113,17113,17201 200
24 nov. 2021119,74122,68116,86122,02122,02209 300
23 nov. 2021120,82122,60120,31121,57121,57198 100
22 nov. 2021120,83121,46117,71120,79120,79317 900
19 nov. 2021122,53123,44120,02120,80120,80230 000
18 nov. 2021122,85125,28121,20123,29123,29311 100
17 nov. 2021123,42123,70119,85122,85122,85271 500
16 nov. 2021126,00127,85123,70124,19124,19264 600
15 nov. 2021124,00125,81123,12125,33125,33271 800
12 nov. 2021119,82124,53119,29124,00124,00194 600
11 nov. 2021119,35120,74119,12119,84119,84237 400
10 nov. 2021121,17122,54118,94119,23119,23212 000
09 nov. 2021123,34123,34121,34122,03122,03261 400
08 nov. 2021124,34127,01120,59123,15123,15328 800
05 nov. 2021122,08125,00120,95123,77123,77353 200
04 nov. 2021120,24122,64118,94119,75119,75303 900
03 nov. 2021115,33120,76114,18119,90119,90274 200
02 nov. 2021113,98116,47112,09115,51115,51269 400
01 nov. 2021113,56116,36112,81114,58114,58321 200
29 oct. 2021111,61114,60111,60113,18113,18366 700
28 oct. 202198,38113,1598,38111,15111,15804 900
27 oct. 202199,25102,3798,16101,67101,67268 500
26 oct. 2021102,60103,5798,5899,8199,81409 500
25 oct. 2021105,34106,30101,72102,30102,30431 800
22 oct. 2021107,05109,37104,34104,50104,50179 900
21 oct. 2021109,03110,96107,57107,66107,66237 400
20 oct. 2021107,17110,76104,47108,98108,98259 700
19 oct. 2021108,87109,73107,14107,95107,95148 600
18 oct. 2021110,42110,83107,44108,90108,90230 000
15 oct. 2021110,08111,64108,91110,64110,64240 700
14 oct. 2021105,91109,13105,61108,30108,30223 400
13 oct. 2021102,93106,09102,18104,49104,49267 400
12 oct. 2021101,59104,26100,54103,33103,33593 900
11 oct. 2021102,29104,9399,66100,32100,32418 800
08 oct. 2021100,86103,92100,66102,50102,50204 900
07 oct. 202197,33102,0497,33100,44100,44233 200
06 oct. 202198,3499,2294,0695,9695,96301 700
05 oct. 202195,3099,4895,0699,3899,38323 900
04 oct. 202195,4797,5795,1096,1696,16214 500
01 oct. 202194,7996,8194,0296,4396,43234 700
30 sept. 202196,5197,7294,2594,3994,39187 700
29 sept. 202199,2199,4995,9896,4196,41196 500
28 sept. 2021100,50102,6398,2898,8298,82147 700
27 sept. 202198,67102,1497,97100,46100,46172 500
24 sept. 2021101,02101,4298,2799,5799,57167 600
23 sept. 202197,92103,1897,80101,61101,61259 300
22 sept. 202196,0398,7495,4797,0197,01154 400
21 sept. 202195,7296,8394,0895,0895,08174 200
20 sept. 202194,0094,8391,6194,6494,64403 700
17 sept. 202197,4798,3494,1595,4695,46650 900
16 sept. 202197,3398,0895,7196,7196,71344 600
15 sept. 202199,45100,8098,75100,28100,28156 800
14 sept. 2021101,02101,0298,6499,1999,19144 200
13 sept. 2021100,57101,6098,83100,57100,57201 000
10 sept. 2021102,37103,1398,3798,8798,87191 400
09 sept. 2021100,34103,2199,00102,07102,07219 600
08 sept. 2021102,15102,1598,20100,82100,82312 500
07 sept. 2021102,57103,25101,45102,81102,81189 500
03 sept. 2021104,26104,40102,43102,81102,81132 300
02 sept. 2021105,32105,54103,24104,26104,26154 300
01 sept. 2021106,25107,02104,47105,22105,22132 000
31 août 2021106,76108,00104,51105,68105,68145 900
30 août 2021110,21113,58105,73106,33106,33100 500
*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...