Visteon Corporation Common Stockのデータ

Visteon Corporation Common Stockの基本情報

名前 Visteon Corporation Common Stock
ティッカー VC
国 United States
上場年 nan
セクター Capital Goods

Visteon Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 142.0 138.31 141.98 139.76 230800.0 139.76
2021-02-12 140.35 136.76 138.59 140.17 156100.0 140.17
2021-02-11 139.92 134.92 137.38 139.8 229200.0 139.8
2021-02-10 139.46 135.62 138.23 136.7 260500.0 136.7
2021-02-09 138.46 135.18 138.13 136.69 286300.0 136.69
2021-02-08 140.89 138.17 140.25 138.51 282400.0 138.51
2021-02-05 142.96 139.02 142.34 139.5 163100.0 139.5
2021-02-04 141.72 138.75 139.72 140.28 139900.0 140.28
2021-02-03 139.45 136.01 137.62 138.41 150600.0 138.41
2021-02-02 137.59 134.65 135.99 137.08 157700.0 137.08
2021-02-01 134.86 128.91 129.31 134.14 210300.0 134.14
2021-01-29 130.21 125.91 128.01 127.48 189600.0 127.48
2021-01-28 131.32 125.05 126.52 128.85 217500.0 128.85
2021-01-27 129.14 123.09 127.75 126.52 490100.0 126.52
2021-01-26 138.76 131.25 138.6 131.59 253500.0 131.59
2021-01-25 139.39 134.29 138.73 136.45 216300.0 136.45
2021-01-22 141.3 137.56 138.78 140.07 179600.0 140.07
2021-01-21 146.15 142.17 142.84 142.23 182000.0 142.23
2021-01-20 142.78 138.74 140.75 141.49 231500.0 141.49
2021-01-19 144.63 135.55 143.59 137.11 351400.0 137.11
2021-01-15 143.87 137.03 141.42 141.11 277100.0 141.11
2021-01-14 147.55 142.81 145.0 143.38 193200.0 143.38
2021-01-13 146.5 142.22 144.05 144.65 194800.0 144.65
2021-01-12 146.85 140.84 140.9 145.14 327400.0 145.14
2021-01-11 140.26 136.9 138.48 139.21 285600.0 139.21
2021-01-08 140.71 136.07 137.21 139.79 407800.0 139.79
2021-01-07 136.84 134.33 135.35 135.64 231700.0 135.64
2021-01-06 134.9 129.04 129.04 133.78 291400.0 133.78
2021-01-05 127.71 122.44 122.44 127.35 141100.0 127.35
2021-01-04 127.73 121.81 125.83 122.85 208400.0 122.85
2020-12-31 127.04 124.54 127.04 125.52 145000.0 125.52
2020-12-30 127.01 122.5 124.05 126.73 155900.0 126.73
2020-12-29 127.48 123.0 126.63 124.03 158000.0 124.03
2020-12-28 127.84 125.82 127.77 126.25 168800.0 126.25
2020-12-24 128.27 123.98 128.27 125.89 82100.0 125.89
2020-12-23 129.46 125.55 126.61 127.43 177700.0 127.43
2020-12-22 126.82 123.18 124.55 125.4 220800.0 125.4
2020-12-21 124.1 119.89 122.91 123.25 444600.0 123.25
2020-12-18 130.85 125.05 129.89 125.6 682000.0 125.6
2020-12-17 131.63 128.42 130.0 131.02 208900.0 131.02
2020-12-16 129.98 127.22 129.66 128.85 225400.0 128.85
2020-12-15 128.72 125.13 126.88 128.32 213300.0 128.32
2020-12-14 126.91 123.7 125.89 125.12 216200.0 125.12
2020-12-11 125.73 122.88 123.18 124.35 156800.0 124.35
2020-12-10 125.32 121.36 124.02 124.65 294100.0 124.65
2020-12-09 136.1 125.67 131.68 127.07 342400.0 127.07
2020-12-08 131.35 126.96 126.96 130.28 215100.0 130.28
2020-12-07 128.74 125.85 128.19 127.57 285500.0 127.57
2020-12-04 131.24 124.88 124.88 128.62 314100.0 128.62
2020-12-03 126.17 122.39 124.4 123.32 238600.0 123.32
2020-12-02 123.35 120.02 120.64 123.06 248900.0 123.06
2020-12-01 124.45 120.37 124.45 121.84 297500.0 121.84
2020-11-30 121.93 119.26 121.27 120.85 299400.0 120.85
2020-11-27 121.64 118.69 119.25 121.47 112700.0 121.47
2020-11-25 123.57 118.33 122.05 119.24 238600.0 119.24
2020-11-24 127.89 121.37 122.95 123.96 424400.0 123.96
2020-11-23 121.26 115.6 115.6 120.34 293200.0 120.34
2020-11-20 115.39 112.09 112.09 114.91 265000.0 114.91
2020-11-19 113.71 110.28 112.2 113.22 362600.0 113.22
2020-11-18 113.4 109.21 110.55 111.7 369300.0 111.7
2020-11-17 109.9 106.91 108.7 109.51 271600.0 109.51
2020-11-16 110.03 105.5 106.83 109.78 248100.0 109.78
2020-11-13 105.64 102.12 102.12 105.18 226200.0 105.18
2020-11-12 102.35 99.02 101.53 100.6 230000.0 100.6
2020-11-11 105.32 99.73 104.78 102.58 259400.0 102.58
2020-11-10 105.82 100.02 101.99 103.89 277700.0 103.89
2020-11-09 104.83 98.63 102.96 100.34 560800.0 100.34
2020-11-06 97.8 95.38 96.03 96.5 194400.0 96.5
2020-11-05 97.08 93.55 93.55 96.22 320000.0 96.22
2020-11-04 94.64 91.62 92.91 92.56 282300.0 92.56
2020-11-03 93.85 91.54 91.85 92.39 407100.0 92.39
2020-11-02 92.67 88.52 91.19 90.04 264600.0 90.04
2020-10-30 89.82 86.89 88.04 89.65 368700.0 89.65
2020-10-29 89.78 82.46 83.03 88.41 559500.0 88.41
2020-10-28 84.77 82.3 83.92 82.4 299700.0 82.4
2020-10-27 88.56 86.27 87.53 86.42 156700.0 86.42
2020-10-26 88.01 86.01 87.63 87.98 185400.0 87.98
2020-10-23 90.14 88.61 89.49 89.35 151600.0 89.35
2020-10-22 88.93 87.09 88.39 88.27 289900.0 88.27
2020-10-21 89.33 86.68 87.64 86.75 230800.0 86.75
2020-10-20 88.73 86.13 87.32 87.53 271700.0 87.53
2020-10-19 86.87 84.87 85.24 85.18 168900.0 85.18
2020-10-16 86.63 83.34 85.55 85.39 357100.0 85.39
2020-10-15 86.11 80.0 81.95 85.67 462300.0 85.67
2020-10-14 84.75 81.54 83.67 81.65 268200.0 81.65
2020-10-13 84.09 82.0 83.53 82.46 267000.0 82.46
2020-10-12 84.27 82.47 82.69 83.73 200100.0 83.73
2020-10-09 83.44 81.67 81.95 82.65 334800.0 82.65
2020-10-08 82.23 80.67 81.69 81.54 243200.0 81.54
2020-10-07 81.45 76.87 76.87 80.53 352000.0 80.53
2020-10-06 77.95 72.76 74.94 75.62 466300.0 75.62
2020-10-05 73.58 71.2 71.83 73.31 197500.0 73.31
2020-10-02 71.57 68.97 69.02 70.56 528000.0 70.56
2020-10-01 71.35 69.95 70.05 70.99 422200.0 70.99
2020-09-30 70.69 68.31 68.31 69.22 500400.0 69.22
2020-09-29 69.81 67.78 68.18 67.9 329300.0 67.9
2020-09-28 69.96 66.06 66.06 68.51 559900.0 68.51
2020-09-25 67.13 64.22 65.09 64.6 372100.0 64.6
2020-09-24 67.33 65.4 66.91 65.51 328500.0 65.51
2020-09-23 69.65 67.0 68.44 67.24 337900.0 67.24
2020-09-22 68.98 66.79 67.8 68.4 457200.0 68.4
2020-09-21 71.94 66.92 71.94 67.91 341500.0 67.91
2020-09-18 76.19 73.02 74.6 73.85 764200.0 73.85
2020-09-17 74.52 71.9 72.97 73.69 311100.0 73.69
2020-09-16 77.41 73.95 77.41 74.38 359500.0 74.38
2020-09-15 78.31 76.12 77.72 76.88 254200.0 76.88
2020-09-14 77.14 75.39 75.86 76.69 251400.0 76.69
2020-09-11 76.67 74.16 75.67 75.05 226300.0 75.05
2020-09-10 79.14 75.42 78.16 75.54 257700.0 75.54
2020-09-09 78.55 74.07 75.0 77.46 405700.0 77.46
2020-09-08 76.11 73.03 74.06 74.0 333100.0 74.0
2020-09-04 77.37 72.88 76.84 75.34 257100.0 75.34
2020-09-03 78.56 75.08 78.5 75.87 212300.0 75.87
2020-09-02 79.37 76.69 76.92 78.87 322600.0 78.87
2020-09-01 76.77 74.26 75.23 76.51 298000.0 76.51
2020-08-31 77.75 74.7 76.72 75.43 258000.0 75.43
2020-08-28 77.6 74.89 76.12 76.39 222100.0 76.39
2020-08-27 77.42 75.25 76.65 75.83 193000.0 75.83
2020-08-26 76.72 75.54 76.7 76.04 184200.0 76.04
2020-08-25 77.37 76.07 77.16 76.3 190700.0 76.3
2020-08-24 77.05 74.89 76.46 76.59 258600.0 76.59
2020-08-21 75.77 74.52 75.27 75.01 239100.0 75.01
2020-08-20 76.98 75.06 75.71 76.0 230700.0 76.0
2020-08-19 78.58 75.99 78.53 76.89 291500.0 76.89
2020-08-18 79.29 76.98 78.65 78.31 213800.0 78.31
2020-08-17 79.83 78.53 79.1 78.68 299200.0 78.68
2020-08-14 79.06 77.42 78.75 78.53 336100.0 78.53
2020-08-13 81.03 78.41 79.92 79.09 258500.0 79.09
2020-08-12 84.16 80.39 83.41 80.39 240300.0 80.39
2020-08-11 83.15 80.82 80.82 82.18 276400.0 82.18
2020-08-10 81.3 79.45 79.64 79.46 212400.0 79.46
2020-08-07 79.15 77.68 78.43 79.14 160600.0 79.14
2020-08-06 79.99 78.01 79.15 78.78 206600.0 78.78
2020-08-05 79.4 76.95 77.06 78.89 243900.0 78.89
2020-08-04 76.97 75.35 75.7 76.85 163900.0 76.85
2020-08-03 75.99 72.33 73.28 75.69 398800.0 75.69
2020-07-31 74.45 70.62 73.39 72.61 250300.0 72.61
2020-07-30 75.72 70.83 71.53 73.38 462100.0 73.38
2020-07-29 75.98 74.17 74.87 75.72 191000.0 75.72
2020-07-28 76.22 74.33 75.2 74.62 150200.0 74.62
2020-07-27 75.64 72.56 72.67 75.5 190700.0 75.5
2020-07-24 75.03 72.82 74.18 73.01 161800.0 73.01
2020-07-23 75.02 72.85 73.6 74.41 214600.0 74.41
2020-07-22 74.16 71.75 71.75 73.13 160900.0 73.13
2020-07-21 74.15 71.87 73.24 72.24 188700.0 72.24
2020-07-20 72.17 69.94 71.58 71.72 104800.0 71.72
2020-07-17 72.44 71.13 71.67 72.03 187500.0 72.03
2020-07-16 72.49 70.0 70.81 72.04 198800.0 72.04
2020-07-15 72.8 71.19 71.49 71.48 325800.0 71.48
2020-07-14 70.13 67.61 68.76 70.04 184100.0 70.04
2020-07-13 70.66 67.95 70.32 67.96 252000.0 67.96
2020-07-10 69.08 66.61 67.07 68.86 227100.0 68.86
2020-07-09 72.11 66.81 69.31 66.89 212300.0 66.89
2020-07-08 71.8 68.22 69.87 69.23 171200.0 69.23
2020-07-07 71.68 70.07 71.09 70.24 166300.0 70.24
2020-07-06 72.17 69.95 71.86 72.03 237900.0 72.03
2020-07-02 70.46 68.75 69.07 70.11 305300.0 70.11
2020-07-01 69.61 66.55 67.89 67.04 213200.0 67.04
2020-06-30 68.77 64.42 65.02 68.5 258800.0 68.5
2020-06-29 67.05 63.67 65.76 65.44 393500.0 65.44
2020-06-26 68.6 64.04 68.49 64.51 1097500.0 64.51
2020-06-25 68.54 65.97 67.36 68.44 321500.0 68.44
2020-06-24 73.33 68.52 72.31 68.54 376300.0 68.54
2020-06-23 76.03 73.94 75.88 74.16 193100.0 74.16
2020-06-22 74.28 70.29 72.66 73.83 219100.0 73.83
2020-06-19 75.33 71.98 74.54 72.92 389100.0 72.92
2020-06-18 73.95 71.69 71.69 73.19 231400.0 73.19
2020-06-17 74.88 72.08 74.56 72.85 226400.0 72.85
2020-06-16 77.55 74.04 76.35 74.43 310600.0 74.43
2020-06-15 73.75 68.97 69.35 73.4 231700.0 73.4
2020-06-12 73.4 70.06 72.84 72.0 295300.0 72.0
2020-06-11 73.58 69.22 72.01 69.82 451300.0 69.82
2020-06-10 78.7 74.09 75.94 76.08 276000.0 76.08
2020-06-09 78.47 75.64 76.49 75.89 287400.0 75.89
2020-06-08 83.22 77.7 82.52 79.26 278300.0 79.26
2020-06-05 84.5 78.15 78.81 81.67 554400.0 81.67
2020-06-04 77.05 74.44 75.94 75.48 311800.0 75.48
2020-06-03 77.89 74.57 75.3 76.72 414200.0 76.72
2020-06-02 75.31 71.31 75.0 73.26 297700.0 73.26
2020-06-01 75.56 71.66 73.22 74.4 469100.0 74.4
2020-05-29 72.27 67.58 68.54 72.0 427000.0 72.0
2020-05-28 75.34 68.51 75.34 69.11 456300.0 69.11
2020-05-27 77.05 72.33 76.49 74.39 435500.0 74.39
2020-05-26 76.06 73.81 74.85 74.46 303500.0 74.46
2020-05-22 74.29 71.36 73.71 71.66 293700.0 71.66
2020-05-21 74.66 72.19 73.08 73.64 465900.0 73.64
2020-05-20 73.23 71.05 71.05 72.76 228500.0 72.76
2020-05-19 71.6 68.61 69.13 69.19 188700.0 69.19
2020-05-18 71.79 68.33 68.86 69.48 418600.0 69.48
2020-05-15 65.88 60.93 62.27 65.62 367400.0 65.62
2020-05-14 62.39 54.61 55.66 62.32 634400.0 62.32
2020-05-13 61.68 56.1 61.61 57.17 319900.0 57.17
2020-05-12 64.2 61.86 63.32 62.56 465000.0 62.56
2020-05-11 64.18 60.0 61.33 62.99 454000.0 62.99
2020-05-08 62.4 59.8 61.04 62.35 446600.0 62.35
2020-05-07 61.46 58.7 60.17 59.02 220600.0 59.02
2020-05-06 61.83 59.65 60.57 59.72 222000.0 59.72
2020-05-05 62.81 59.22 60.31 59.41 377400.0 59.41
2020-05-04 61.51 58.7 59.73 59.45 406000.0 59.45
2020-05-01 61.01 57.11 59.08 60.27 453600.0 60.27
2020-04-30 63.81 55.8 57.42 60.3 651200.0 60.3
2020-04-29 60.06 55.5 56.15 59.19 549000.0 59.19
2020-04-28 57.37 53.76 56.45 53.83 420000.0 53.83
2020-04-27 54.37 50.83 51.2 53.86 201200.0 53.86
2020-04-24 51.45 49.23 49.41 51.0 187400.0 51.0
2020-04-23 50.18 46.32 46.83 48.58 214900.0 48.58
2020-04-22 48.63 46.33 47.95 47.14 217100.0 47.14
2020-04-21 48.09 46.68 46.78 47.17 244000.0 47.17
2020-04-20 49.89 48.17 49.53 48.65 340600.0 48.65
2020-04-17 52.13 50.44 50.94 51.43 349200.0 51.43
2020-04-16 48.74 46.27 48.06 48.02 425300.0 48.02
2020-04-15 50.02 47.64 49.43 48.13 336200.0 48.13
2020-04-14 53.56 50.75 52.26 52.83 465400.0 52.83
2020-04-13 51.49 47.82 51.49 49.87 423000.0 49.87
2020-04-09 53.8 50.61 52.38 51.16 586300.0 51.16
2020-04-08 51.15 46.17 48.22 50.27 335900.0 50.27
2020-04-07 50.0 46.05 47.72 46.54 372700.0 46.54
2020-04-06 45.97 41.74 42.61 45.39 492400.0 45.39
2020-04-03 41.92 39.31 40.33 40.38 341600.0 40.38
2020-04-02 44.85 38.69 41.56 40.47 389800.0 40.47
2020-04-01 47.09 41.45 46.27 42.27 386500.0 42.27
2020-03-31 54.35 47.29 51.75 47.98 401900.0 47.98
2020-03-30 52.73 50.32 52.16 51.6 426500.0 51.6
2020-03-27 54.77 47.78 50.84 52.02 296000.0 52.02
2020-03-26 53.88 48.56 50.62 53.34 384800.0 53.34
2020-03-25 53.76 48.27 50.62 50.47 469600.0 50.47
2020-03-24 55.26 48.7 51.08 50.0 463400.0 50.0
2020-03-23 51.29 44.9 46.92 48.09 470200.0 48.09
2020-03-20 53.71 45.9 50.3 46.71 698800.0 46.71
2020-03-19 49.5 40.01 40.9 48.36 471600.0 48.36
2020-03-18 44.44 39.21 43.0 41.87 574500.0 41.87
2020-03-17 48.56 43.68 48.11 46.33 487500.0 46.33
2020-03-16 50.33 44.66 49.6 46.58 640400.0 46.58
2020-03-13 56.62 49.35 53.83 56.49 405900.0 56.49
2020-03-12 54.19 49.8 50.9 50.63 452100.0 50.63
2020-03-11 58.11 55.02 56.13 55.76 439100.0 55.76
2020-03-10 59.67 53.44 57.63 58.19 694500.0 58.19
2020-03-09 57.84 54.51 55.36 54.89 784900.0 54.89
2020-03-06 64.78 59.81 61.57 60.36 477600.0 60.36
2020-03-05 67.13 62.83 66.13 64.27 539400.0 64.27
2020-03-04 68.61 65.34 67.72 68.48 438500.0 68.48
2020-03-03 69.48 64.0 67.51 66.43 500400.0 66.43
2020-03-02 67.83 63.41 65.53 67.39 422700.0 67.39
2020-02-28 65.94 61.93 62.53 65.04 844700.0 65.04
2020-02-27 68.35 64.0 65.27 65.55 508100.0 65.55
2020-02-26 69.83 65.76 68.66 67.57 740000.0 67.57
2020-02-25 71.82 66.07 71.14 66.86 654100.0 66.86
2020-02-24 72.4 70.11 71.33 70.41 660700.0 70.41
2020-02-21 78.35 73.22 78.26 76.05 714000.0 76.05
2020-02-20 81.66 72.15 72.15 79.14 1209300.0 79.14
2020-02-19 86.29 83.0 83.0 85.72 516400.0 85.72
2020-02-18 85.02 79.92 83.11 82.83 511200.0 82.83