VFC - V.F. Corporation

NYSE - Nasdaq Cours en temps réel. Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 févr. 202071,0973,1170,0070,5570,555 377 182
27 févr. 202074,9176,7573,2073,2073,204 158 300
26 févr. 202077,6078,8376,3776,3976,393 554 500
25 févr. 202082,1882,3177,0477,2477,243 876 200
24 févr. 202080,7582,6080,6081,8381,832 964 700
21 févr. 202083,5184,1182,8783,7283,722 529 500
20 févr. 202083,4584,1082,6083,9983,992 701 300
19 févr. 202082,9883,7682,6783,4083,402 323 400
18 févr. 202083,3083,7782,4882,6782,673 911 600
14 févr. 202084,2884,4083,1083,6683,661 812 200
13 févr. 202083,5384,2683,1684,0584,051 672 900
12 févr. 202083,5884,3683,2483,9383,932 233 100
11 févr. 202083,0083,5582,7082,9682,962 011 600
10 févr. 202082,8383,6182,6383,3383,332 011 000
07 févr. 202083,3584,1082,8782,9682,961 954 700
06 févr. 202084,9485,3384,0184,0884,082 328 400
05 févr. 202084,3785,1283,8384,6084,602 324 200
04 févr. 202084,1184,9383,8683,9583,953 143 800
03 févr. 202083,3084,5582,8682,9182,913 163 500
31 janv. 202084,1384,2482,8582,9782,973 498 500
30 janv. 202083,9684,6183,2684,5684,564 023 900
29 janv. 202083,9184,4083,6684,0684,064 054 000
28 janv. 202082,9783,7982,2983,6383,634 187 400
27 janv. 202082,7983,8282,2482,5182,514 136 800
24 janv. 202085,7686,1384,0884,5384,534 766 300
23 janv. 202087,8088,7584,8885,4185,419 031 700
22 janv. 202094,6195,1594,2694,5794,572 245 600
21 janv. 202094,0794,9893,8494,6394,632 661 000
17 janv. 202094,6594,7793,4594,2794,274 608 100
16 janv. 202096,4096,6395,0095,1395,133 285 300
15 janv. 202096,4496,8995,2795,7195,711 491 100
14 janv. 202096,0097,3295,7596,5396,531 704 100
13 janv. 202095,3296,2295,2095,9395,931 992 600
10 janv. 202096,1896,4294,9195,0695,062 499 800
09 janv. 202097,1497,3495,4895,7895,782 582 000
08 janv. 202098,0098,1896,8197,0497,042 980 000
07 janv. 202099,1799,9798,5698,7298,721 766 100
06 janv. 202099,0099,4398,6099,2199,211 967 600
03 janv. 202098,9099,9498,7699,6099,601 966 200
02 janv. 202099,67100,2599,48100,23100,232 555 100
31 déc. 201999,3699,7799,1399,6699,661 694 100
30 déc. 201999,86100,2399,3299,5699,561 694 600
27 déc. 2019100,00100,1999,6499,9699,961 308 600
26 déc. 201998,9099,4298,8099,4099,401 179 600
24 déc. 201998,5599,1498,3598,9098,90678 900
23 déc. 201997,5598,4497,2398,3598,351 831 600
20 déc. 201997,8398,0496,7797,2497,244 825 300
19 déc. 201996,5096,9796,2096,9096,902 029 400
18 déc. 201995,2296,5295,1396,5096,502 170 600
17 déc. 201994,2295,2093,8595,0295,022 213 100
16 déc. 201993,7394,5193,0894,0494,041 891 700
13 déc. 201992,9493,4091,9393,1593,151 758 100
12 déc. 201991,9493,5991,5993,3693,362 468 400
11 déc. 201991,3092,0090,6491,6691,662 933 500
10 déc. 201990,1791,3890,1790,2790,271 956 900
09 déc. 201989,8490,9889,5790,8590,851 603 400
09 déc. 20190.48 Dividende
06 déc. 201989,8090,7989,6890,4289,941 603 600
05 déc. 201988,6089,3488,2789,1988,721 080 000
04 déc. 201986,3788,3286,3088,0487,571 309 600
03 déc. 201987,0787,0785,4985,9985,532 000 400
02 déc. 201988,8488,8487,2987,9987,521 663 700
29 nov. 201988,9089,2888,1788,5488,07706 600
27 nov. 201988,0089,1887,9989,0588,581 516 900
26 nov. 201986,2887,8685,7387,6587,183 464 500
25 nov. 201987,3387,3486,0986,5586,092 026 500
22 nov. 201985,2986,6384,8486,5186,051 390 700
21 nov. 201985,5985,9384,7884,8084,351 479 600
20 nov. 201986,5786,5785,2585,5085,051 253 400
19 nov. 201986,9687,2585,6186,3385,872 003 500
18 nov. 201986,6587,5886,5487,2486,782 417 500
15 nov. 201986,3987,0185,7786,8886,421 557 600
14 nov. 201985,6286,7185,4285,8485,381 694 800
13 nov. 201984,7986,0283,9185,7685,302 102 900
12 nov. 201986,4086,7684,5684,7284,272 414 500
11 nov. 201986,3286,8786,1286,4085,941 726 300
08 nov. 201986,1987,0986,1587,0786,611 682 000
07 nov. 201986,8988,3386,2686,4185,952 335 600
06 nov. 201986,3486,5785,3286,1185,652 359 900
05 nov. 201984,8486,3984,6086,2085,743 066 700
04 nov. 201983,5684,9983,3384,8084,352 954 600
01 nov. 201983,1183,6782,6582,8982,452 147 400
31 oct. 201981,8883,0081,6082,2981,852 956 600
30 oct. 201981,3782,7681,2982,3381,892 201 200
29 oct. 201983,0683,2081,0881,1880,753 046 100
28 oct. 201984,7084,8783,0883,4583,013 127 800
25 oct. 201984,9085,8381,4984,1583,707 369 500
24 oct. 201991,9891,9889,7690,8290,341 841 800
23 oct. 201993,2993,3391,4591,4991,001 782 300
22 oct. 201993,6493,8892,5793,1692,672 117 200
21 oct. 201993,1393,6192,5393,4292,923 002 500
18 oct. 201991,0893,1090,8392,4791,981 568 800
17 oct. 201991,8891,8891,0991,5491,051 447 800
16 oct. 201991,3891,7991,0891,3690,881 123 900
15 oct. 201991,0991,6390,8091,5291,031 192 200
14 oct. 201990,5291,1790,0390,9490,46851 000
11 oct. 201989,9291,8189,7190,8990,411 520 000
10 oct. 201988,6489,3888,3388,6288,151 098 300
09 oct. 201987,9588,7487,3988,4587,98955 700
08 oct. 201987,3888,0186,6286,9786,511 348 800
*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