La bourse est fermée

Visteon Corporation (VC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
121,25-0,09 (-0,07 %)
À partir de 12:17PM EDT. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
16 avr. 2021121,79122,32120,75121,25121,2570 679
15 avr. 2021118,32122,16117,41121,34121,34303 600
14 avr. 2021117,97121,45115,03119,19119,19242 300
13 avr. 2021120,83120,83115,07117,80117,80320 500
12 avr. 2021118,50121,23116,16120,80120,80219 500
09 avr. 2021118,60119,82116,15118,21118,21354 900
08 avr. 2021123,16123,86117,78118,72118,72329 800
07 avr. 2021126,48127,33122,28123,40123,40196 200
06 avr. 2021128,11132,10126,32126,86126,86342 400
05 avr. 2021128,26129,56125,56128,33128,33166 100
01 avr. 2021123,54126,94120,24125,67125,67211 900
31 mars 2021121,68123,90120,36121,95121,95346 600
30 mars 2021117,82121,77116,19120,99120,99249 200
29 mars 2021120,40122,05117,13117,38117,38244 000
26 mars 2021119,53121,08117,70120,66120,66325 700
25 mars 2021118,10122,55115,93121,62121,62206 800
24 mars 2021124,17125,45119,05119,46119,46290 100
23 mars 2021124,80126,60121,46122,43122,43203 100
22 mars 2021132,00132,00125,04126,32126,32242 100
19 mars 2021131,12134,61128,05132,14132,14500 300
18 mars 2021133,48136,58129,37131,01131,01223 700
17 mars 2021129,79135,17128,99135,00135,00184 600
16 mars 2021132,48133,43130,48130,72130,72146 500
15 mars 2021128,72132,49126,01131,97131,97214 500
12 mars 2021127,08129,46121,82128,28128,28301 200
11 mars 2021126,66128,35124,90127,84127,84157 700
10 mars 2021123,63127,74123,18124,76124,76181 000
09 mars 2021123,21124,61120,55121,98121,98238 800
08 mars 2021123,42124,82120,17120,32120,32208 300
05 mars 2021123,69124,28114,73122,16122,16429 700
04 mars 2021129,19130,22119,85122,15122,15228 100
03 mars 2021127,71131,87126,85129,12129,12280 800
02 mars 2021131,01132,16126,87127,07127,07173 600
01 mars 2021129,08132,44127,52130,92130,92171 300
26 févr. 2021126,07129,40122,19127,17127,17274 100
25 févr. 2021129,89130,53123,47124,86124,86254 100
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
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...