La bourse ferme dans 2 h 24 min

Visteon Corporation (VC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
156,57-2,02 (-1,27 %)
À la clôture : 04:00PM EST
156,33 -0,24 (-0,15 %)
Échanges après Bourse : 04:08PM EST
Durée:
07 févr. 2022 - 07 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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
28 oct. 2022124,91127,92122,30126,00126,00452 400
27 oct. 2022128,28134,89123,49124,51124,51490 600
26 oct. 2022128,04130,62126,56128,22128,22358 200
25 oct. 2022124,16127,86124,16127,36127,36292 600
24 oct. 2022125,31127,17123,40124,90124,90385 600
21 oct. 2022121,47124,01119,35123,85123,85283 900
20 oct. 2022120,81123,78119,24120,61120,61269 600
19 oct. 2022119,49121,00118,68120,68120,68266 700
18 oct. 2022123,85124,68119,00120,53120,53244 600
17 oct. 2022118,39120,74117,00119,65119,65289 100
14 oct. 2022120,06121,53115,56115,56115,56198 300
13 oct. 2022113,14119,06112,10118,92118,92298 000
12 oct. 2022115,49116,86113,71116,27116,27177 400
11 oct. 2022113,90117,66113,56115,65115,65260 900
10 oct. 2022116,00116,46112,80114,70114,70192 700
07 oct. 2022120,16120,29115,48116,47116,47284 400
06 oct. 2022116,05121,27116,05121,12121,12251 300
05 oct. 2022118,38118,38113,82117,25117,25362 200
04 oct. 2022114,81119,70114,81119,69119,69342 500
03 oct. 2022107,41112,06105,47111,92111,92431 500
30 sept. 2022108,09110,96105,95106,06106,06589 300
29 sept. 2022111,25113,91103,46109,12109,12566 600
28 sept. 2022114,72116,66113,01115,44115,44866 600
27 sept. 2022115,83117,97112,40113,88113,88319 400
26 sept. 2022112,36117,00112,36113,60113,60326 000
23 sept. 2022116,85117,00109,67113,31113,31623 800
22 sept. 2022122,56123,42118,42119,55119,55373 300
21 sept. 2022127,19127,99123,49123,54123,54333 700
20 sept. 2022131,48131,48126,82127,04127,04357 800
19 sept. 2022124,68132,77124,68131,40131,40387 200
16 sept. 2022126,00127,39123,85126,85126,85543 500
15 sept. 2022126,24131,43125,57126,82126,82650 100
14 sept. 2022127,65129,04125,65127,48127,48351 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...