VFC - V.F. Corporation

NYSE - NYSE Prix différé. Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 avr. 202048,7049,7748,1248,8848,883 672 300
02 avr. 202048,1950,8447,8049,1249,123 393 000
01 avr. 202051,1251,7447,9448,6848,683 775 200
31 mars 202059,0659,6053,7454,0854,083 254 500
30 mars 202057,8360,4157,0559,7559,752 829 700
27 mars 202057,8759,4557,0257,7957,792 568 800
26 mars 202058,0962,4457,6461,9361,933 228 500
25 mars 202053,1660,3952,0258,0558,053 709 000
24 mars 202048,9652,9748,1852,4352,433 026 400
23 mars 202050,6751,9445,0745,9945,994 546 900
20 mars 202057,5658,1851,5952,7852,784 461 900
19 mars 202054,7958,5453,0557,0857,085 305 600
18 mars 202055,7257,5752,2557,3057,304 013 900
17 mars 202056,5962,7054,4560,6860,684 618 100
16 mars 202053,7758,0851,2555,7255,724 363 200
13 mars 202058,1059,6354,9559,5459,543 136 300
12 mars 202059,0060,0253,1955,3555,354 128 800
11 mars 202063,2664,6862,1862,7262,724 547 900
10 mars 202064,5265,2360,8765,1665,163 563 200
09 mars 202065,0965,4562,0262,3962,393 356 700
09 mars 20200.48 Dividende
06 mars 202069,4771,6868,6870,1369,653 433 000
05 mars 202073,0773,0770,5471,5771,083 251 100
04 mars 202072,3674,4070,7974,3173,803 392 500
03 mars 202074,8776,1470,8071,5171,025 683 200
02 mars 202072,5074,7670,7674,6574,145 197 200
28 févr. 202071,0973,1170,0072,0071,517 248 400
27 févr. 202074,9176,7573,2073,2072,704 158 300
26 févr. 202077,6078,8376,3776,3975,873 554 500
25 févr. 202082,1882,3177,0477,2476,713 876 200
24 févr. 202080,7582,6080,6081,8381,272 964 700
21 févr. 202083,5184,1182,8783,7283,152 529 500
20 févr. 202083,4584,1082,6083,9983,422 701 300
19 févr. 202082,9883,7682,6783,4082,832 323 400
18 févr. 202083,3083,7782,4882,6782,103 911 600
14 févr. 202084,2884,4083,1083,6683,091 812 200
13 févr. 202083,5384,2683,1684,0583,471 672 900
12 févr. 202083,5884,3683,2483,9383,362 233 100
11 févr. 202083,0083,5582,7082,9682,392 011 600
10 févr. 202082,8383,6182,6383,3382,762 011 000
07 févr. 202083,3584,1082,8782,9682,391 954 700
06 févr. 202084,9485,3384,0184,0883,502 328 400
05 févr. 202084,3785,1283,8384,6084,022 324 200
04 févr. 202084,1184,9383,8683,9583,383 143 800
03 févr. 202083,3084,5582,8682,9182,343 163 500
31 janv. 202084,1384,2482,8582,9782,403 498 500
30 janv. 202083,9684,6183,2684,5683,984 023 900
29 janv. 202083,9184,4083,6684,0683,484 054 000
28 janv. 202082,9783,7982,2983,6383,064 187 400
27 janv. 202082,7983,8282,2482,5181,954 136 800
24 janv. 202085,7686,1384,0884,5383,954 766 300
23 janv. 202087,8088,7584,8885,4184,839 031 700
22 janv. 202094,6195,1594,2694,5793,922 245 600
21 janv. 202094,0794,9893,8494,6393,982 661 000
17 janv. 202094,6594,7793,4594,2793,624 608 100
16 janv. 202096,4096,6395,0095,1394,483 285 300
15 janv. 202096,4496,8995,2795,7195,051 491 100
14 janv. 202096,0097,3295,7596,5395,871 704 100
13 janv. 202095,3296,2295,2095,9395,271 992 600
10 janv. 202096,1896,4294,9195,0694,412 499 800
09 janv. 202097,1497,3495,4895,7895,122 582 000
08 janv. 202098,0098,1896,8197,0496,382 980 000
07 janv. 202099,1799,9798,5698,7298,041 766 100
06 janv. 202099,0099,4398,6099,2198,531 967 600
03 janv. 202098,9099,9498,7699,6098,921 966 200
02 janv. 202099,67100,2599,48100,2399,542 555 100
31 déc. 201999,3699,7799,1399,6698,981 694 100
30 déc. 201999,86100,2399,3299,5698,881 694 600
27 déc. 2019100,00100,1999,6499,9699,281 308 600
26 déc. 201998,9099,4298,8099,4098,721 179 600
24 déc. 201998,5599,1498,3598,9098,22678 900
23 déc. 201997,5598,4497,2398,3597,681 831 600
20 déc. 201997,8398,0496,7797,2496,574 825 300
19 déc. 201996,5096,9796,2096,9096,242 029 400
18 déc. 201995,2296,5295,1396,5095,842 170 600
17 déc. 201994,2295,2093,8595,0294,372 213 100
16 déc. 201993,7394,5193,0894,0493,401 891 700
13 déc. 201992,9493,4091,9393,1592,511 758 100
12 déc. 201991,9493,5991,5993,3692,722 468 400
11 déc. 201991,3092,0090,6491,6691,032 933 500
10 déc. 201990,1791,3890,1790,2789,651 956 900
09 déc. 201989,8490,9889,5790,8590,231 603 400
09 déc. 20190.48 Dividende
06 déc. 201989,8090,7989,6890,4289,321 603 600
05 déc. 201988,6089,3488,2789,1988,111 080 000
04 déc. 201986,3788,3286,3088,0486,971 309 600
03 déc. 201987,0787,0785,4985,9984,952 000 400
02 déc. 201988,8488,8487,2987,9986,921 663 700
29 nov. 201988,9089,2888,1788,5487,47706 600
27 nov. 201988,0089,1887,9989,0587,971 516 900
26 nov. 201986,2887,8685,7387,6586,593 464 500
25 nov. 201987,3387,3486,0986,5585,502 026 500
22 nov. 201985,2986,6384,8486,5185,461 390 700
21 nov. 201985,5985,9384,7884,8083,771 479 600
20 nov. 201986,5786,5785,2585,5084,461 253 400
19 nov. 201986,9687,2585,6186,3385,282 003 500
18 nov. 201986,6587,5886,5487,2486,182 417 500
15 nov. 201986,3987,0185,7786,8885,831 557 600
14 nov. 201985,6286,7185,4285,8484,801 694 800
13 nov. 201984,7986,0283,9185,7684,722 102 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages