VFC - V.F. Corporation

NYSE - NYSE Prix différé. Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 juil. 202062,0062,1159,6759,8359,831 979 300
06 juil. 202062,7663,4161,7062,9962,991 805 400
02 juil. 202062,0663,2161,4261,5861,581 833 200
01 juil. 202061,2162,3360,4360,6060,602 279 800
30 juin 202059,9261,1159,1060,9460,942 651 000
29 juin 202057,7260,7057,5160,3660,363 108 600
26 juin 202059,6259,6256,7057,1457,148 854 000
25 juin 202058,5060,0858,3559,8159,812 121 300
24 juin 202061,5261,9158,6959,0359,032 400 800
23 juin 202063,8364,0762,3062,6962,691 955 300
22 juin 202062,5463,1061,4862,6062,602 189 800
19 juin 202064,8965,0262,2063,2963,297 135 400
18 juin 202063,0164,7962,7263,5063,502 287 200
17 juin 202066,1466,2963,5263,6163,613 108 800
16 juin 202066,3766,7664,1765,9765,974 208 500
15 juin 202059,1863,4458,4663,1263,124 267 400
12 juin 202061,7662,0458,6061,2561,253 657 900
11 juin 202060,8061,1959,5159,8059,803 287 300
10 juin 202063,8565,1762,7563,5863,582 875 900
09 juin 202066,4366,4364,1064,4564,452 466 100
09 juin 20200.48 Dividende
08 juin 202069,0969,7566,9268,0767,593 609 700
05 juin 202068,7171,2567,9268,3167,833 576 700
04 juin 202063,6064,7362,8364,0963,643 260 400
03 juin 202060,4664,2160,1464,0063,555 531 900
02 juin 202058,7559,5858,4659,3558,937 396 800
01 juin 202056,1858,5055,8558,0757,662 922 700
29 mai 202057,8458,2255,5256,1055,704 086 800
28 mai 202062,6862,9558,6658,7958,383 062 200
27 mai 202061,3963,3061,0562,1861,742 800 500
26 mai 202057,9160,5157,7759,8259,403 060 100
22 mai 202056,5356,7454,4655,6455,252 076 800
21 mai 202055,7056,8255,2156,2955,893 369 500
20 mai 202055,7956,6955,6755,9855,592 515 800
19 mai 202056,5856,7554,7154,8454,453 632 900
18 mai 202055,0757,3154,7756,4556,053 027 200
15 mai 202052,9154,5651,4751,9651,596 502 200
14 mai 202051,9655,5250,7255,4455,053 805 700
13 mai 202055,2055,3852,1052,7652,393 217 400
12 mai 202057,6157,9655,5055,7955,401 939 700
11 mai 202057,4758,0456,0457,3056,901 742 900
08 mai 202058,4459,2158,0958,2357,822 020 100
07 mai 202056,7158,7056,7057,2856,882 587 100
06 mai 202055,7556,3654,8356,0255,622 938 600
05 mai 202056,6457,1855,5155,6655,272 314 900
04 mai 202054,4855,9154,0455,7255,333 507 800
01 mai 202056,5656,6955,0255,4355,042 242 000
30 avr. 202059,3559,8257,7258,1057,694 254 000
29 avr. 202061,5063,2459,9860,2859,852 819 700
28 avr. 202059,2761,1858,7159,5059,082 726 400
27 avr. 202055,4358,1655,0357,7157,302 592 500
24 avr. 202054,8655,4754,1154,5754,192 573 900
23 avr. 202054,0955,5253,8054,3553,971 656 800
22 avr. 202054,4055,1353,8554,2753,891 885 500
21 avr. 202053,5054,6652,5053,3452,963 697 900
20 avr. 202056,3557,5655,5255,8355,441 700 000
17 avr. 202057,0558,9956,9657,5057,093 372 200
16 avr. 202055,9456,0653,7554,8554,462 114 200
15 avr. 202057,6257,7855,6855,8555,461 716 000
14 avr. 202058,9059,9758,5159,5759,152 148 400
13 avr. 202059,2059,2057,2357,5057,091 861 000
09 avr. 202059,4460,4758,1659,2158,793 280 900
08 avr. 202057,2358,9856,0557,9957,583 090 000
07 avr. 202057,9459,2556,1556,3455,944 103 600
06 avr. 202051,2755,5751,2554,6754,283 562 800
03 avr. 202048,7049,7748,1248,8848,543 672 300
02 avr. 202048,1950,8447,8049,1248,773 393 000
01 avr. 202051,1251,7447,9448,6848,343 775 200
31 mars 202059,0659,6053,7454,0853,703 254 500
30 mars 202057,8360,4157,0559,7559,332 829 700
27 mars 202057,8759,4557,0257,7957,382 568 800
26 mars 202058,0962,4457,6461,9361,493 228 500
25 mars 202053,1660,3952,0258,0557,643 709 000
24 mars 202048,9652,9748,1852,4352,063 026 400
23 mars 202050,6751,9445,0745,9945,674 546 900
20 mars 202057,5658,1851,5952,7852,414 461 900
19 mars 202054,7958,5453,0557,0856,685 305 600
18 mars 202055,7257,5752,2557,3056,904 013 900
17 mars 202056,5962,7054,4560,6860,254 618 100
16 mars 202053,7758,0851,2555,7255,334 363 200
13 mars 202058,1059,6354,9559,5459,123 136 300
12 mars 202059,0060,0253,1955,3554,964 128 800
11 mars 202063,2664,6862,1862,7262,284 547 900
10 mars 202064,5265,2360,8765,1664,703 563 200
09 mars 202065,0965,4562,0262,3961,953 356 700
09 mars 20200.48 Dividende
06 mars 202069,4771,6868,6870,1369,163 433 000
05 mars 202073,0773,0770,5471,5770,583 251 100
04 mars 202072,3674,4070,7974,3173,283 392 500
03 mars 202074,8776,1470,8071,5170,525 683 200
02 mars 202072,5074,7670,7674,6573,625 197 200
28 févr. 202071,0973,1170,0072,0071,007 248 400
27 févr. 202074,9176,7573,2073,2072,194 158 300
26 févr. 202077,6078,8376,3776,3975,333 554 500
25 févr. 202082,1882,3177,0477,2476,173 876 200
24 févr. 202080,7582,6080,6081,8380,702 964 700
21 févr. 202083,5184,1182,8783,7282,562 529 500
20 févr. 202083,4584,1082,6083,9982,832 701 300
19 févr. 202082,9883,7682,6783,4082,252 323 400
18 févr. 202083,3083,7782,4882,6781,533 911 600
*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