Mercado fechado

Visteon Corporation (VC)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
112,30+1,67 (+1,51%)
No fechamento: 04:00PM EDT
112,30 0,00 (0,00%)
Pós-fechamento: 04:01PM EDT
Período:
01 de mai. de 2023 - 01 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
01 de mai. de 2024110,63114,20110,63112,30112,30366.296
30 de abr. de 2024111,61112,02110,07110,63110,63344.800
29 de abr. de 2024111,99114,54111,06112,81112,81312.600
26 de abr. de 2024110,95114,32110,95112,19112,19439.400
25 de abr. de 2024110,75110,98105,19109,66109,66793.600
24 de abr. de 2024108,99111,86108,99111,14111,14340.800
23 de abr. de 2024108,50110,53108,26109,81109,81381.800
22 de abr. de 2024108,30108,87107,06108,00108,00342.600
19 de abr. de 2024107,07108,53107,07108,16108,16282.600
18 de abr. de 2024107,47110,60105,76107,69107,69277.100
17 de abr. de 2024108,69108,87106,63106,83106,83220.500
16 de abr. de 2024108,25108,64106,87107,50107,50267.400
15 de abr. de 2024109,70110,50108,17108,71108,71227.200
12 de abr. de 2024112,49112,50108,80108,87108,87223.500
11 de abr. de 2024114,51114,51111,44113,65113,65276.200
10 de abr. de 2024114,80114,80110,23113,52113,52367.300
09 de abr. de 2024112,80114,52112,03114,07114,07284.000
08 de abr. de 2024110,72112,77110,72112,27112,27340.800
05 de abr. de 2024110,50111,20109,09109,91109,91389.500
04 de abr. de 2024115,83115,96110,78111,00111,00233.500
03 de abr. de 2024113,99115,58113,68114,63114,63181.200
02 de abr. de 2024116,46116,91112,63115,10115,10258.700
01 de abr. de 2024117,79119,16115,55117,29117,29280.100
28 de mar. de 2024117,76118,93116,90117,61117,61248.300
27 de mar. de 2024113,76117,23113,15117,14117,14314.600
26 de mar. de 2024114,13114,60112,63112,97112,97237.700
25 de mar. de 2024113,58115,83113,33113,45113,45205.400
22 de mar. de 2024114,82115,74113,53113,77113,77260.600
21 de mar. de 2024115,04115,86114,00115,15115,15329.100
20 de mar. de 2024112,53115,48112,53114,85114,85207.100
19 de mar. de 2024114,20114,78112,74113,20113,20266.700
18 de mar. de 2024114,53115,08112,30113,88113,88306.800
15 de mar. de 2024113,36115,87112,18112,85112,85441.800
14 de mar. de 2024117,10117,46112,09113,46113,46263.000
13 de mar. de 2024116,00119,23116,00117,83117,83285.700
12 de mar. de 2024116,93119,28116,00117,03117,03319.500
11 de mar. de 2024116,96118,45115,99116,26116,26182.100
08 de mar. de 2024119,23121,45116,88117,00117,00304.300
07 de mar. de 2024116,05118,06116,05117,26117,26267.000
06 de mar. de 2024118,65118,65115,70115,97115,97215.500
05 de mar. de 2024111,11117,90111,11117,06117,06386.100
04 de mar. de 2024112,77113,10110,61112,06112,06232.300
01 de mar. de 2024113,93114,64111,94112,48112,48308.600
29 de fev. de 2024114,59116,19112,17113,12113,12380.100
28 de fev. de 2024113,62114,12112,46112,55112,55292.100
27 de fev. de 2024116,67117,48114,70115,16115,16232.100
26 de fev. de 2024114,81115,95113,43114,90114,90267.400
23 de fev. de 2024116,69116,87114,80115,03115,03280.000
22 de fev. de 2024115,91117,44115,01116,24116,24301.100
21 de fev. de 2024116,44117,78115,23116,71116,71378.800
20 de fev. de 2024116,90120,96113,62117,54117,54481.600
16 de fev. de 2024122,98123,73118,78119,06119,06469.600
15 de fev. de 2024118,64123,24118,64123,13123,13299.400
14 de fev. de 2024118,39118,47116,34117,35117,35209.200
13 de fev. de 2024117,54118,26115,33116,19116,19261.600
12 de fev. de 2024119,73122,74119,73121,09121,09201.200
09 de fev. de 2024120,00120,78118,59120,01120,01365.200
08 de fev. de 2024116,99119,89115,97119,81119,81544.300
07 de fev. de 2024120,97120,97116,97117,21117,21241.100
06 de fev. de 2024116,80120,70116,79120,13120,13165.500
05 de fev. de 2024117,25117,87116,33117,35117,35149.400
02 de fev. de 2024117,67119,82116,33118,90118,90183.400
01 de fev. de 2024116,73119,69116,10119,04119,04209.600
31 de jan. de 2024119,55120,18115,01115,29115,29228.900
30 de jan. de 2024120,38121,35119,17119,25119,25165.100
29 de jan. de 2024118,38120,46117,75120,18120,18186.400
26 de jan. de 2024119,13121,09118,26118,61118,61220.500
25 de jan. de 2024117,99118,00116,63117,41117,41210.600
24 de jan. de 2024120,00120,30117,32117,64117,64184.900
23 de jan. de 2024119,14120,77118,43118,94118,94241.500
22 de jan. de 2024117,11119,72116,93117,52117,52210.400
19 de jan. de 2024117,42117,42116,09116,46116,46178.800
18 de jan. de 2024117,68118,46115,65117,36117,36245.600
17 de jan. de 2024116,18117,27114,67117,08117,08314.900
16 de jan. de 2024112,81115,48111,96115,46115,46200.300
12 de jan. de 2024117,31117,48113,81114,04114,04320.700
11 de jan. de 2024115,67117,28114,72116,38116,38347.100
10 de jan. de 2024116,81116,98114,36116,50116,50342.500
09 de jan. de 2024116,89117,70115,67116,91116,91261.400
08 de jan. de 2024115,26118,04114,89117,91117,91330.000
05 de jan. de 2024116,25118,14114,86115,53115,53305.300
04 de jan. de 2024115,80116,84113,77116,20116,20331.600
03 de jan. de 2024124,15124,15118,22118,54118,54280.800
02 de jan. de 2024124,28128,41124,00126,42126,42232.100
29 de dez. de 2023126,75126,86124,90124,90124,90147.200
28 de dez. de 2023127,37127,79126,13126,64126,64259.000
27 de dez. de 2023129,43130,10127,72128,34128,34165.300
26 de dez. de 2023129,06129,68127,35129,05129,05123.800
22 de dez. de 2023128,52129,13127,62128,19128,19191.400
21 de dez. de 2023126,47128,00125,59128,00128,00338.500
20 de dez. de 2023129,27131,43125,20125,27125,27364.600
19 de dez. de 2023128,64130,12127,78129,98129,98207.800
18 de dez. de 2023128,08129,21126,75127,84127,84173.600
15 de dez. de 2023131,70131,70127,11128,03128,03864.900
14 de dez. de 2023123,57131,07123,31130,62130,62361.400
13 de dez. de 2023121,35122,14117,95121,98121,98435.400
12 de dez. de 2023123,97124,52122,65123,80123,80222.700
11 de dez. de 2023122,47124,52122,47123,77123,77205.200
08 de dez. de 2023121,49124,21121,49122,90122,90288.200
07 de dez. de 2023120,36121,55118,74121,49121,49243.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...