Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne VFC.US
14.22+0.89(+6.68%)(czas lokalny: 16.07.2024 16:00)VF Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 13.40 | 14.26 | 13.27 | 14.22 | 7 342 989 | 0 |
15.07.2024 | 13.51 | 13.65 | 13.32 | 13.33 | 5 849 818 | 0 |
12.07.2024 | 13.67 | 13.85 | 13.48 | 13.75 | 6 286 200 | 0 |
11.07.2024 | 13.08 | 13.45 | 13.01 | 13.42 | 7 019 113 | 0 |
10.07.2024 | 13.08 | 13.11 | 12.68 | 12.74 | 5 742 317 | 0 |
09.07.2024 | 13.38 | 13.41 | 12.77 | 12.98 | 4 816 561 | 0 |
08.07.2024 | 13.13 | 13.49 | 13.06 | 13.45 | 5 542 043 | 0 |
05.07.2024 | 12.98 | 13.23 | 12.81 | 12.95 | 5 528 421 | 0 |
03.07.2024 | 12.84 | 13.24 | 12.85 | 13.00 | 3 004 016 | 0 |
02.07.2024 | 12.84 | 12.99 | 12.73 | 12.83 | 6 842 366 | 0 |
01.07.2024 | 13.65 | 13.89 | 12.78 | 12.84 | 8 253 275 | 0 |
28.06.2024 | 13.58 | 13.86 | 13.33 | 13.50 | 8 068 309 | 0 |
27.06.2024 | 13.75 | 13.95 | 13.61 | 13.80 | 4 776 158 | 0 |
26.06.2024 | 14.04 | 14.14 | 13.93 | 14.07 | 4 770 901 | 0 |
25.06.2024 | 14.61 | 14.76 | 14.06 | 14.13 | 7 754 449 | 0 |
24.06.2024 | 14.27 | 14.99 | 14.15 | 14.71 | 8 832 619 | 0 |
21.06.2024 | 13.92 | 14.43 | 13.90 | 14.31 | 11 643 508 | 0 |
20.06.2024 | 13.64 | 13.97 | 13.63 | 13.91 | 5 854 873 | 0 |
18.06.2024 | 13.77 | 13.67 | 13.67 | 13.67 | 7 916 883 | 0 |
17.06.2024 | 13.55 | 13.88 | 13.11 | 13.81 | 6 685 814 | 0 |
14.06.2024 | 13.61 | 13.82 | 13.52 | 13.64 | 6 937 061 | 0 |
13.06.2024 | 13.73 | 13.89 | 13.57 | 13.72 | 4 418 773 | 0 |
12.06.2024 | 13.86 | 14.15 | 13.68 | 13.80 | 6 364 553 | 0 |
11.06.2024 | 13.78 | 13.88 | 13.50 | 13.54 | 7 974 992 | 0 |
10.06.2024 | 13.35 | 13.37 | 13.13 | 13.16 | 7 447 090 | 0 |
07.06.2024 | 13.35 | 13.59 | 13.35 | 13.58 | 9 717 214 | 0 |
06.06.2024 | 13.50 | 13.60 | 13.37 | 13.57 | 7 867 873 | 0 |
05.06.2024 | 13.26 | 13.48 | 13.16 | 13.47 | 6 106 856 | 0 |
04.06.2024 | 13.71 | 13.85 | 13.11 | 13.12 | 7 165 862 | 0 |
03.06.2024 | 13.38 | 14.04 | 13.34 | 13.81 | 11 941 358 | 0 |
31.05.2024 | 13.06 | 13.93 | 12.83 | 13.28 | 21 233 616 | 0 |
30.05.2024 | 12.10 | 12.45 | 11.89 | 12.33 | 8 825 841 | 0 |
29.05.2024 | 12.18 | 12.54 | 12.02 | 12.04 | 10 559 308 | 0 |
28.05.2024 | 12.43 | 13.01 | 12.09 | 12.35 | 13 890 037 | 0 |
24.05.2024 | 12.19 | 12.34 | 12.34 | 12.34 | 20 023 456 | 0 |
23.05.2024 | 11.50 | 12.19 | 11.00 | 11.97 | 27 045 732 | 0 |
22.05.2024 | 12.30 | 12.50 | 12.07 | 12.33 | 18 144 468 | 0 |
21.05.2024 | 12.22 | 12.49 | 12.20 | 12.46 | 6 476 787 | 0 |
20.05.2024 | 12.75 | 12.82 | 12.26 | 12.32 | 6 203 427 | 0 |
17.05.2024 | 12.90 | 13.03 | 12.75 | 12.76 | 4 378 949 | 0 |
16.05.2024 | 12.70 | 13.09 | 12.66 | 13.04 | 4 887 869 | 0 |
15.05.2024 | 13.02 | 13.16 | 12.71 | 12.79 | 6 684 787 | 0 |
14.05.2024 | 13.14 | 13.38 | 12.74 | 12.86 | 7 370 153 | 0 |
13.05.2024 | 12.65 | 13.16 | 12.63 | 12.82 | 8 664 680 | 0 |
10.05.2024 | 12.80 | 12.88 | 12.38 | 12.43 | 4 610 814 | 0 |
09.05.2024 | 12.60 | 12.74 | 12.32 | 12.73 | 4 380 116 | 0 |
08.05.2024 | 12.48 | 12.64 | 12.27 | 12.59 | 5 222 862 | 0 |
07.05.2024 | 12.91 | 12.99 | 12.67 | 12.67 | 3 808 743 | 0 |
06.05.2024 | 12.78 | 12.97 | 12.59 | 12.77 | 5 049 856 | 0 |
03.05.2024 | 12.90 | 13.11 | 12.51 | 12.61 | 5 078 353 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus