VC - Visteon Corporation

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 juin 2023149,15149,78147,17149,15149,15229 300
08 juin 2023150,14153,28147,48148,66148,66307 200
07 juin 2023143,76147,84143,37147,29147,29249 200
06 juin 2023137,70144,41137,70143,40143,40211 800
05 juin 2023140,06140,54137,67138,44138,44209 200
02 juin 2023137,80142,21137,80141,04141,04282 300
01 juin 2023134,05136,42132,15135,25135,25255 400
31 mai 2023136,57136,57131,66133,58133,58301 700
30 mai 2023139,28140,30136,45137,49137,49234 600
26 mai 2023135,45138,55134,86138,21138,21212 100
25 mai 2023135,85137,23133,94134,78134,78191 300
24 mai 2023134,48136,14134,30134,82134,82200 800
23 mai 2023138,64139,98133,38136,15136,15213 900
22 mai 2023138,80140,22137,97139,82139,82210 600
19 mai 2023141,65141,65138,25138,42138,42243 500
18 mai 2023139,34142,16138,04139,70139,70205 100
17 mai 2023135,94141,20134,41139,88139,88335 800
16 mai 2023133,91134,13132,25132,27132,27178 700
15 mai 2023134,56135,93133,19135,12135,12197 700
12 mai 2023137,23137,77133,01134,59134,59246 400
11 mai 2023132,71136,48132,71136,42136,42264 000
10 mai 2023135,81135,81132,54133,51133,51348 100
09 mai 2023135,23136,14132,94132,99132,99295 500
08 mai 2023135,83137,10134,26136,73136,73307 100
05 mai 2023131,77135,90130,37135,38135,38493 400
04 mai 2023132,45136,15127,64129,13129,13508 500
03 mai 2023136,01136,81132,28132,72132,72706 100
02 mai 2023135,31136,47132,10135,73135,73512 000
01 mai 2023140,10141,03135,26135,50135,50583 800
28 avr. 2023142,20147,98140,00140,39140,39344 900
27 avr. 2023140,07150,95137,52141,57141,57840 300
26 avr. 2023146,71148,40145,05145,46145,46378 800
25 avr. 2023149,23150,51146,11147,00147,00371 700
24 avr. 2023147,48152,19147,40151,20151,20354 700
21 avr. 2023149,30150,19146,83147,01147,01233 400
20 avr. 2023147,34150,76147,22149,79149,79173 800
19 avr. 2023150,50151,89148,50151,86151,86229 000
18 avr. 2023151,72153,53150,56151,95151,95233 600
17 avr. 2023149,32150,70148,48150,59150,59180 500
14 avr. 2023148,47151,25148,47149,74149,74161 900
13 avr. 2023148,87149,13146,67148,83148,83187 400
12 avr. 2023148,31149,83146,91147,69147,69208 500
11 avr. 2023146,84148,18145,67146,67146,67489 000
10 avr. 2023143,28146,82141,55145,86145,86311 600
06 avr. 2023145,69145,69142,60143,94143,94172 300
05 avr. 2023147,02147,02142,92145,23145,23286 200
04 avr. 2023150,86151,37144,57147,05147,05351 900
03 avr. 2023156,12156,12150,14151,36151,36357 600
31 mars 2023155,76157,43155,25156,83156,83321 900
30 mars 2023157,62158,99154,32154,56154,56258 200
29 mars 2023159,19159,91155,87156,47156,47251 000
28 mars 2023156,47158,92155,98156,73156,73144 800
27 mars 2023155,86157,79153,84156,33156,33157 700
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
*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...