Premium
VF Corporation (VFC)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.815 | -3.7104484407 | 21.965 | 22.1 | 20.55 | 3985369 | 21.52851965 | CS |
| 4 | 0.1972 | 0.941162994922 | 20.9528 | 23.49 | 20.55 | 5271211 | 21.69787817 | CS |
| 12 | 1.15 | 5.75 | 20 | 23.49 | 16.51 | 6438680 | 20.41082902 | CS |
| 26 | 8.27 | 64.2080745342 | 12.88 | 23.49 | 12.675 | 6708960 | 18.60987597 | CS |
| 52 | 2.81 | 15.3217011996 | 18.34 | 23.49 | 11 | 7791573 | 16.26431718 | CS |
| 156 | -52.57 | -71.3103635377 | 73.72 | 76.61 | 11 | 6613083 | 23.57435602 | CS |
| 260 | -77.75 | -78.6147623862 | 98.9 | 99.97 | 11 | 5015313 | 34.16609615 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 21.16 | -0.38 | -1.76 | 21.72 | 21.815 | 20.86 | 4686322 |
| 1735861200 | 21.54 | 0.08 | 0.37 | 21.73 | 22.04 | 21.32 | 3207212 |
| 1735688400 | 21.46 | 0.05 | 0.23 | 21.48 | 21.81 | 21.255 | 3144099 |
| 1735602000 | 21.41 | -0.36 | -1.65 | 21.26 | 21.45 | 20.55 | 6002189 |
| 1735342800 | 21.77 | -0.35 | -1.58 | 21.98 | 22.14 | 21.69 | 3699950 |
| 1735256400 | 22.12 | 0.24 | 1.10 | 21.95 | 22.27 | 21.8138 | 4142076 |
| 1735077840 | 21.88 | -0.15 | -0.68 | 22.21 | 22.21 | 21.5 | 1835946 |
| 1734997200 | 22.03 | -0.25 | -1.12 | 22 | 22.21 | 21.57 | 4071941 |
| 1734738000 | 22.28 | 0.61 | 2.81 | 21.5 | 22.395 | 21.39 | 6800149 |
| 1734651600 | 21.67 | -0.58 | -2.61 | 22.23 | 22.38 | 21.44 | 7743415 |
| 1734565200 | 22.25 | -0.34 | -1.51 | 22.67 | 23.49 | 22.14 | 10776294 |
| 1734478800 | 22.59 | 0.97 | 4.49 | 21.85 | 22.61 | 21.56 | 7713502 |
| 1734392400 | 21.62 | 0.54 | 2.56 | 20.7 | 21.745 | 20.7 | 8513408 |
| 1734133200 | 21.08 | 0.06 | 0.29 | 20.9 | 21.23 | 20.71 | 4238941 |
| 1734046800 | 21.02 | -0.26 | -1.22 | 21.11 | 21.67 | 20.905 | 3962264 |
| 1733960400 | 21.28 | 0.43 | 2.06 | 21.32 | 21.67 | 21 | 5214123 |
| 1733874000 | 20.85 | -0.49 | -2.30 | 21.39 | 21.48 | 20.7 | 4666272 |
| 1733787600 | 21.34 | 0.29 | 1.38 | 21.26 | 22.06 | 21.26 | 4795988 |
| 1733528400 | 21.05 | 0.62 | 3.03 | 20.86 | 21.83 | 20.81 | 5302679 |
| 1733442000 | 20.43 | -0.36 | -1.73 | 20.54 | 20.71 | 20.2645 | 3782360 |
| 1733355600 | 20.79 | -0.07 | -0.34 | 20.65 | 21.03 | 20.64 | 3426566 |
| 1733269200 | 20.86 | -0.01 | -0.05 | 20.9 | 21.11 | 20.545 | 5704246 |
| 1733182800 | 20.87 | 0.64 | 3.16 | 20.35 | 21.15 | 20.24 | 7737356 |
| 1732917840 | 20.23 | -0.13 | -0.64 | 20.36 | 20.5 | 20.11 | 1565241 |
| 1732750800 | 20.36 | -0.07 | -0.34 | 20.325 | 20.83 | 20.325 | 2909955 |
| 1732664400 | 20.43 | 0 | 0.00 | 20.02 | 20.44 | 19.85 | 3880416 |
| 1732578000 | 20.43 | 0.69 | 3.50 | 20.07 | 21.06 | 20.07 | 6096971 |
| 1732318800 | 19.74 | 0.95 | 5.06 | 19 | 20.07 | 18.995 | 5078659 |
| 1732232400 | 18.79 | 0.14 | 0.75 | 18.64 | 19.005 | 18.44 | 4267698 |
| 1732146000 | 18.65 | -0.64 | -3.32 | 19.09 | 19.275 | 18.64 | 4547073 |
| 1732059600 | 19.29 | -0.3 | -1.53 | 19.32 | 19.58 | 18.95 | 6336265 |
| 1731973200 | 19.59 | -0.57 | -2.83 | 20.75 | 20.75 | 19.58 | 4529099 |
| 1731714000 | 20.16 | -0.12 | -0.59 | 20.24 | 20.385 | 19.825 | 7264327 |
| 1731627600 | 20.28 | 0.28 | 1.40 | 20.05 | 20.52 | 19.735 | 4505044 |
| 1731541200 | 20 | -0.27 | -1.33 | 20.38 | 20.59 | 19.77 | 6937345 |
| 1731454800 | 20.27 | -0.49 | -2.36 | 20.38 | 20.7 | 20.07 | 5909986 |
| 1731368400 | 20.76 | -0.2 | -0.95 | 21.22 | 21.3 | 20.57 | 4089221 |
| 1731109200 | 20.96 | -0.67 | -3.10 | 21.17 | 21.64 | 20.83 | 5265678 |
| 1731022800 | 21.63 | 0.81 | 3.89 | 20.8 | 21.93 | 20.8 | 4581020 |
| 1730936400 | 20.82 | -0.56 | -2.62 | 21.59 | 21.79 | 20.81 | 6674314 |
| 1730850000 | 21.38 | -0.1 | -0.47 | 21.29 | 21.54 | 20.765 | 7566118 |
| 1730763600 | 21.48 | 0.43 | 2.04 | 21.04 | 21.49 | 20.905 | 5622108 |
| 1730500800 | 21.05 | 0.34 | 1.64 | 20.98 | 21.24 | 20.68 | 5309718 |
| 1730414400 | 20.71 | -1.55 | -6.96 | 22.47 | 22.61 | 20.67 | 9837829 |
| 1730328000 | 22.26 | 0.63 | 2.91 | 21.4 | 23.09 | 20.43 | 20949947 |
| 1730241600 | 21.63 | 4.6 | 27.01 | 20.25 | 21.93 | 19.7 | 29987943 |
| 1730155200 | 17.03 | 0.3 | 1.79 | 16.67 | 17.415 | 16.649999 | 13244102 |
| 1729896000 | 16.73 | 0.16 | 0.97 | 16.73 | 17.255 | 16.649999 | 7153837 |
| 1729809600 | 16.57 | -0.63 | -3.66 | 17.18 | 17.31 | 16.51 | 6869525 |
| 1729723200 | 17.2 | -0.58 | -3.26 | 17.79 | 17.8 | 17.1 | 8714422 |
| 1729636800 | 17.78 | -0.4 | -2.20 | 18.07 | 18.23 | 17.69 | 9692596 |
| 1729550400 | 18.18 | -1.42 | -7.24 | 17.85 | 18.46 | 17.45 | 11455838 |
| 1729291200 | 19.6 | -0.19 | -0.96 | 19.87 | 20.085 | 19.4 | 4369610 |
| 1729204800 | 19.79 | 0.24 | 1.23 | 19.5 | 20 | 19.5 | 5876304 |
| 1729118400 | 19.55 | 0.06 | 0.31 | 19.71 | 20.05 | 19.475 | 5111602 |
| 1729032000 | 19.49 | 0.13 | 0.67 | 19.25 | 19.905 | 19.22 | 5427998 |
| 1728945600 | 19.36 | -0.97 | -4.77 | 19.7 | 19.92 | 19.13 | 7826258 |
| 1728686400 | 20.33 | 0.08 | 0.40 | 20 | 20.37 | 19.91 | 5068389 |
| 1728600000 | 20.25 | 0.27 | 1.35 | 19.91 | 20.28 | 19.75 | 3958555 |
| 1728513600 | 19.98 | 0.08 | 0.40 | 20.02 | 20.42 | 19.83 | 4953747 |
| 1728427200 | 19.9 | 0.06 | 0.30 | 19.63 | 20.135 | 19.5 | 4086560 |
| 1728340800 | 19.84 | -1.47 | -6.90 | 21.32 | 21.4 | 19.7 | 7732850 |
| 1728081600 | 21.31 | 1.78 | 9.11 | 19.93 | 21.33 | 19.93 | 9642305 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
