Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne VFC.US
18.33-0.11(-0.57%)(czas lokalny: 24.12.2025 13:00)V.F. Corporation
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.12.2025 | 18.45 | 18.50 | 18.21 | 18.33 | 1 590 159 | 0 |
| 23.12.2025 | 18.64 | 18.67 | 18.23 | 18.43 | 227 813 | 0 |
| 22.12.2025 | 18.64 | 18.82 | 18.41 | 18.65 | 502 453 | 0 |
| 19.12.2025 | 18.30 | 18.91 | 18.23 | 18.61 | 328 623 | 0 |
| 18.12.2025 | 18.98 | 19.00 | 18.35 | 18.35 | 403 072 | 0 |
| 17.12.2025 | 19.02 | 19.25 | 18.48 | 18.54 | 491 856 | 0 |
| 16.12.2025 | 19.09 | 19.43 | 18.84 | 19.01 | 534 482 | 0 |
| 15.12.2025 | 19.80 | 19.91 | 19.25 | 19.26 | 328 419 | 0 |
| 12.12.2025 | 20.01 | 20.29 | 19.57 | 19.68 | 369 496 | 0 |
| 11.12.2025 | 19.18 | 20.05 | 19.18 | 19.79 | 329 135 | 0 |
| 10.12.2025 | 18.12 | 19.36 | 18.12 | 19.17 | 371 650 | 0 |
| 09.12.2025 | 18.14 | 18.64 | 18.14 | 18.17 | 440 291 | 0 |
| 08.12.2025 | 18.68 | 18.70 | 17.86 | 18.02 | 490 208 | 0 |
| 05.12.2025 | 18.59 | 19.25 | 18.59 | 19.05 | 327 942 | 0 |
| 04.12.2025 | 18.61 | 18.77 | 18.26 | 18.57 | 391 354 | 0 |
| 03.12.2025 | 17.81 | 18.77 | 17.75 | 18.68 | 375 621 | 0 |
| 02.12.2025 | 18.20 | 18.20 | 17.64 | 17.72 | 323 022 | 0 |
| 01.12.2025 | 17.31 | 18.23 | 17.31 | 18.15 | 273 969 | 0 |
| 28.11.2025 | 17.16 | 17.68 | 17.11 | 17.51 | 121 579 | 0 |
| 26.11.2025 | 17.20 | 17.61 | 17.18 | 17.27 | 331 512 | 0 |
| 25.11.2025 | 16.45 | 17.55 | 16.45 | 17.25 | 435 423 | 0 |
| 24.11.2025 | 16.18 | 16.57 | 15.96 | 16.39 | 400 232 | 0 |
| 21.11.2025 | 14.83 | 16.29 | 14.83 | 16.22 | 798 752 | 0 |
| 20.11.2025 | 14.87 | 15.35 | 14.62 | 14.64 | 387 494 | 0 |
| 19.11.2025 | 14.58 | 14.70 | 14.36 | 14.68 | 677 414 | 0 |
| 18.11.2025 | 14.17 | 14.69 | 14.11 | 14.57 | 680 604 | 0 |
| 17.11.2025 | 14.88 | 14.88 | 14.11 | 14.25 | 630 712 | 0 |
| 14.11.2025 | 14.79 | 15.24 | 14.74 | 14.98 | 934 188 | 0 |
| 13.11.2025 | 15.38 | 15.72 | 15.11 | 15.29 | 706 818 | 0 |
| 12.11.2025 | 14.96 | 15.65 | 14.96 | 15.45 | 766 878 | 0 |
| 11.11.2025 | 14.73 | 14.96 | 14.63 | 14.82 | 627 875 | 0 |
| 10.11.2025 | 14.85 | 15.06 | 14.40 | 14.63 | 902 441 | 0 |
| 07.11.2025 | 14.24 | 14.80 | 14.15 | 14.63 | 756 619 | 0 |
| 06.11.2025 | 14.71 | 14.88 | 14.09 | 14.26 | 1 025 883 | 0 |
| 05.11.2025 | 13.80 | 15.05 | 13.78 | 14.79 | 1 682 908 | 0 |
| 04.11.2025 | 14.03 | 14.24 | 13.58 | 13.76 | 1 316 960 | 0 |
| 03.11.2025 | 13.94 | 14.24 | 13.81 | 14.16 | 978 066 | 0 |
| 31.10.2025 | 13.89 | 14.10 | 13.64 | 14.05 | 1 603 609 | 0 |
| 30.10.2025 | 14.29 | 14.54 | 14.02 | 14.05 | 1 041 404 | 0 |
| 29.10.2025 | 14.36 | 15.12 | 14.20 | 14.54 | 908 682 | 0 |
| 28.10.2025 | 16.26 | 16.26 | 14.46 | 14.57 | 1 132 971 | 0 |
| 27.10.2025 | 16.53 | 16.94 | 16.33 | 16.62 | 959 637 | 0 |
| 24.10.2025 | 15.97 | 16.43 | 15.82 | 16.33 | 496 381 | 0 |
| 23.10.2025 | 15.32 | 15.91 | 15.30 | 15.89 | 284 051 | 0 |
| 22.10.2025 | 15.17 | 15.56 | 15.17 | 15.29 | 407 231 | 0 |
| 21.10.2025 | 14.39 | 15.34 | 14.29 | 15.31 | 368 014 | 0 |
| 20.10.2025 | 14.35 | 14.69 | 14.11 | 14.44 | 324 713 | 0 |
| 17.10.2025 | 14.05 | 14.38 | 14.03 | 14.28 | 686 814 | 0 |
| 16.10.2025 | 14.33 | 14.34 | 13.90 | 14.18 | 647 084 | 0 |
| 15.10.2025 | 14.60 | 14.84 | 14.31 | 14.33 | 615 506 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
