Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne VFC.US
12.62-0.37(-2.85%)(czas lokalny: 25.04.2024 16:00)VF Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
25.04.2024 | 12.72 | 12.79 | 12.33 | 12.62 | 5 993 618 | 0 |
24.04.2024 | 12.85 | 13.10 | 12.72 | 12.99 | 6 498 797 | 0 |
23.04.2024 | 12.71 | 13.00 | 12.70 | 12.95 | 6 921 803 | 0 |
22.04.2024 | 12.84 | 12.98 | 12.66 | 12.79 | 6 520 523 | 0 |
19.04.2024 | 12.57 | 12.97 | 12.56 | 12.83 | 7 545 858 | 0 |
18.04.2024 | 12.22 | 12.74 | 12.23 | 12.67 | 6 827 221 | 0 |
17.04.2024 | 12.65 | 12.69 | 12.24 | 12.25 | 6 812 223 | 0 |
16.04.2024 | 12.02 | 12.64 | 11.91 | 12.57 | 10 488 570 | 0 |
15.04.2024 | 12.28 | 12.49 | 12.03 | 12.15 | 9 451 892 | 0 |
12.04.2024 | 12.69 | 12.82 | 12.02 | 12.11 | 15 820 781 | 0 |
11.04.2024 | 13.60 | 13.67 | 13.06 | 13.13 | 5 911 189 | 0 |
10.04.2024 | 13.40 | 13.52 | 13.03 | 13.50 | 10 959 776 | 0 |
09.04.2024 | 13.63 | 14.00 | 13.62 | 13.95 | 7 764 931 | 0 |
08.04.2024 | 13.66 | 13.76 | 13.43 | 13.52 | 9 185 260 | 0 |
05.04.2024 | 13.71 | 13.89 | 13.68 | 13.76 | 4 351 769 | 0 |
04.04.2024 | 14.15 | 14.48 | 13.82 | 13.83 | 6 158 434 | 0 |
03.04.2024 | 14.21 | 14.32 | 13.82 | 13.91 | 8 083 109 | 0 |
02.04.2024 | 14.72 | 14.78 | 14.08 | 14.28 | 81 142 248 | 0 |
01.04.2024 | 15.38 | 15.45 | 15.11 | 15.30 | 5 776 822 | 0 |
28.03.2024 | 15.15 | 15.34 | 15.34 | 15.34 | 9 844 673 | 0 |
27.03.2024 | 14.50 | 15.12 | 14.40 | 15.09 | 6 809 170 | 0 |
26.03.2024 | 14.64 | 14.82 | 14.25 | 14.26 | 5 405 086 | 0 |
25.03.2024 | 14.25 | 14.60 | 14.14 | 14.47 | 6 688 027 | 0 |
22.03.2024 | 14.21 | 14.32 | 13.91 | 14.09 | 7 748 915 | 0 |
21.03.2024 | 14.47 | 14.65 | 14.32 | 14.54 | 4 688 829 | 0 |
20.03.2024 | 14.48 | 14.64 | 14.27 | 14.42 | 6 430 194 | 0 |
19.03.2024 | 14.19 | 14.62 | 14.09 | 14.50 | 7 399 942 | 0 |
18.03.2024 | 14.75 | 14.81 | 14.20 | 14.39 | 7 506 041 | 0 |
15.03.2024 | 14.47 | 14.84 | 14.47 | 14.78 | 31 915 384 | 0 |
14.03.2024 | 15.30 | 15.34 | 14.44 | 14.60 | 10 682 569 | 0 |
13.03.2024 | 15.51 | 15.88 | 15.43 | 15.50 | 7 401 854 | 0 |
12.03.2024 | 15.99 | 16.15 | 15.51 | 15.58 | 7 259 307 | 0 |
11.03.2024 | 16.06 | 16.33 | 15.99 | 16.00 | 5 833 061 | 0 |
08.03.2024 | 16.22 | 16.36 | 15.94 | 16.10 | 5 697 329 | 0 |
07.03.2024 | 15.99 | 16.22 | 15.85 | 16.09 | 5 240 078 | 0 |
06.03.2024 | 15.94 | 16.05 | 15.58 | 15.82 | 5 593 406 | 0 |
05.03.2024 | 15.45 | 15.98 | 15.30 | 15.82 | 5 835 227 | 0 |
04.03.2024 | 16.09 | 16.17 | 15.51 | 15.73 | 7 222 770 | 0 |
01.03.2024 | 16.42 | 16.52 | 15.79 | 16.24 | 8 115 185 | 0 |
29.02.2024 | 16.27 | 16.41 | 15.95 | 16.34 | 28 973 648 | 0 |
28.02.2024 | 15.77 | 16.39 | 15.61 | 16.17 | 5 419 069 | 0 |
27.02.2024 | 15.71 | 16.18 | 15.61 | 16.07 | 6 690 755 | 0 |
26.02.2024 | 15.78 | 15.89 | 15.30 | 15.50 | 8 357 443 | 0 |
23.02.2024 | 15.88 | 16.14 | 15.79 | 15.98 | 5 204 494 | 0 |
22.02.2024 | 16.03 | 16.24 | 15.79 | 15.90 | 5 815 892 | 0 |
21.02.2024 | 16.06 | 16.37 | 15.84 | 15.97 | 7 964 237 | 0 |
20.02.2024 | 16.29 | 16.32 | 15.91 | 16.20 | 8 350 540 | 0 |
16.02.2024 | 16.66 | 16.65 | 16.65 | 16.65 | 7 865 638 | 0 |
15.02.2024 | 17.34 | 17.43 | 16.95 | 17.05 | 6 249 140 | 0 |
14.02.2024 | 17.01 | 17.30 | 16.63 | 17.20 | 7 432 924 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus