Santiago - Delayed Quote USD

Visa Inc. (V.SN)

278.02 -2.05 (-0.73%)
At close: April 8 at 2:14 PM GMT-4
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 280.07 280.07 280.07 280.07 280.07 -
Apr 17, 2024 280.07 280.07 280.07 280.07 280.07 -
Apr 16, 2024 280.07 280.07 280.07 280.07 280.07 -
Apr 15, 2024 280.07 280.07 280.07 280.07 280.07 -
Apr 12, 2024 280.07 280.07 280.07 280.07 280.07 -
Apr 11, 2024 280.07 280.07 280.07 280.07 280.07 -
Apr 10, 2024 280.07 280.07 280.07 280.07 280.07 -
Apr 9, 2024 280.07 280.07 280.07 280.07 280.07 -
Apr 8, 2024 278.02 278.02 278.02 280.07 280.07 4
Apr 5, 2024 280.07 280.07 280.07 280.07 280.07 -
Apr 4, 2024 280.07 280.07 280.07 280.07 280.07 -
Apr 3, 2024 280.07 280.07 280.07 280.07 280.07 -
Apr 2, 2024 280.07 280.07 280.07 280.07 280.07 -
Apr 1, 2024 280.07 280.07 280.07 280.07 280.07 -
Mar 28, 2024 280.07 280.07 280.07 280.07 280.07 -
Mar 27, 2024 280.07 280.07 280.07 280.07 280.07 -
Mar 26, 2024 280.07 280.07 280.07 280.07 280.07 -
Mar 25, 2024 283.00 283.00 283.00 280.07 280.07 16
Mar 22, 2024 280.07 280.07 280.07 280.07 280.07 -
Mar 21, 2024 280.07 280.07 280.07 280.07 280.07 -
Mar 20, 2024 280.07 280.07 280.07 280.07 280.07 -
Mar 19, 2024 280.07 280.07 280.07 280.07 280.07 -
Mar 18, 2024 280.07 280.07 280.07 280.07 280.07 -
Mar 15, 2024 280.07 280.07 280.07 280.07 280.07 -
Mar 14, 2024 280.07 280.07 280.07 280.07 280.07 -
Mar 13, 2024 280.07 280.07 280.07 280.07 280.07 -
Mar 12, 2024 280.07 280.07 280.07 280.07 280.07 -
Mar 11, 2024 280.07 280.07 280.07 280.07 280.07 -
Mar 8, 2024 280.07 280.07 280.07 280.07 280.07 -
Mar 7, 2024 280.07 280.07 280.07 280.07 280.07 -
Mar 6, 2024 280.07 280.07 280.07 280.07 280.07 -
Mar 5, 2024 280.07 280.07 280.07 280.07 280.07 -
Mar 4, 2024 280.07 280.07 280.07 280.07 280.07 -
Mar 1, 2024 280.07 280.07 280.07 280.07 280.07 -
Feb 29, 2024 280.07 280.07 280.07 280.07 280.07 -
Feb 28, 2024 280.07 280.07 280.07 280.07 280.07 -
Feb 27, 2024 280.07 280.07 280.07 280.07 280.07 -
Feb 26, 2024 280.07 280.07 280.07 280.07 280.07 -
Feb 23, 2024 280.07 280.07 280.07 280.07 280.07 -
Feb 22, 2024 282.58 282.58 282.58 280.07 280.07 11
Feb 21, 2024 280.07 280.07 280.07 280.07 280.07 -
Feb 20, 2024 280.07 280.07 280.07 280.07 280.07 -
Feb 19, 2024 280.07 280.07 280.07 280.07 280.07 -
Feb 16, 2024 280.00 280.07 280.00 280.07 280.07 65
Feb 15, 2024 275.60 275.60 275.60 275.60 275.60 -
Feb 14, 2024 275.60 275.60 275.60 275.60 275.60 -
Feb 13, 2024 275.60 275.60 275.60 275.60 275.60 -
Feb 12, 2024 275.60 275.60 275.60 275.60 275.60 -
Feb 9, 2024 275.60 275.60 275.60 275.60 275.60 -
Feb 8, 2024 0.52 Dividend
Feb 8, 2024 275.60 275.60 275.60 275.60 275.60 -
Feb 7, 2024 275.60 275.60 275.60 275.60 275.08 -
Feb 6, 2024 275.60 275.60 275.60 275.60 275.08 -
Feb 5, 2024 275.60 275.60 275.60 275.60 275.08 -
Feb 2, 2024 275.60 275.60 275.60 275.60 275.08 -
Feb 1, 2024 275.60 275.60 275.60 275.60 275.08 -
Jan 31, 2024 275.60 275.60 275.60 275.60 275.08 39
Jan 30, 2024 268.74 268.74 268.74 268.74 268.23 -
Jan 29, 2024 266.76 266.76 266.76 268.74 268.23 28
Jan 26, 2024 268.74 268.74 268.74 268.74 268.23 -
Jan 25, 2024 268.74 268.74 268.74 268.74 268.23 -
Jan 24, 2024 268.74 268.74 268.74 268.74 268.23 -
Jan 23, 2024 268.74 268.74 268.74 268.74 268.23 -
Jan 22, 2024 268.74 268.74 268.74 268.74 268.23 -
Jan 19, 2024 268.70 268.74 268.70 268.74 268.23 83
Jan 18, 2024 259.59 259.59 259.59 259.59 259.10 -
Jan 17, 2024 267.38 267.38 267.38 259.59 259.10 16
Jan 16, 2024 259.59 259.59 259.59 259.59 259.10 -
Jan 15, 2024 259.59 259.59 259.59 259.59 259.10 -
Jan 12, 2024 259.59 259.59 259.59 259.59 259.10 -
Jan 11, 2024 259.59 259.59 259.59 259.59 259.10 -
Jan 10, 2024 259.59 259.59 259.59 259.59 259.10 -
Jan 9, 2024 259.59 259.59 259.59 259.59 259.10 -
Jan 8, 2024 259.59 259.59 259.59 259.59 259.10 -
Jan 5, 2024 259.59 259.59 259.59 259.59 259.10 -
Jan 4, 2024 259.59 259.59 259.59 259.59 259.10 -
Jan 3, 2024 259.59 259.59 259.59 259.59 259.10 -
Jan 2, 2024 259.59 259.59 259.59 259.59 259.10 -
Dec 29, 2023 259.59 259.59 259.59 259.59 259.10 -
Dec 28, 2023 259.59 259.59 259.59 259.59 259.10 -
Dec 27, 2023 259.59 259.59 259.59 259.59 259.10 -
Dec 26, 2023 259.59 259.59 259.59 259.59 259.10 -
Dec 22, 2023 259.59 259.59 259.59 259.59 259.10 -
Dec 21, 2023 259.59 259.59 259.59 259.59 259.10 -
Dec 20, 2023 259.59 259.59 259.59 259.59 259.10 -
Dec 19, 2023 259.00 259.59 259.00 259.59 259.10 73
Dec 18, 2023 259.60 259.60 259.60 259.60 259.11 -
Dec 15, 2023 259.60 259.60 259.60 259.60 259.11 -
Dec 14, 2023 259.60 259.60 259.60 259.60 259.11 -
Dec 13, 2023 259.10 259.60 259.10 259.60 259.11 47
Dec 12, 2023 256.76 256.76 256.76 256.76 256.28 -
Dec 11, 2023 256.76 256.76 256.76 256.76 256.28 467
Dec 7, 2023 254.85 254.85 254.85 254.85 254.37 151
Dec 6, 2023 252.00 252.00 252.00 252.00 251.52 -
Dec 5, 2023 252.00 252.00 252.00 252.00 251.52 -
Dec 4, 2023 252.00 252.00 252.00 252.00 251.52 -
Dec 1, 2023 252.00 252.00 252.00 252.00 251.52 -
Nov 30, 2023 252.00 252.00 252.00 252.00 251.52 -
Nov 29, 2023 255.00 255.00 255.00 252.00 251.52 25
Nov 28, 2023 252.00 252.00 252.00 252.00 251.52 -
Nov 27, 2023 252.00 252.00 252.00 252.00 251.52 -
Nov 24, 2023 252.00 252.00 252.00 252.00 251.52 -
Nov 23, 2023 252.00 252.00 252.00 252.00 251.52 -
Nov 22, 2023 252.00 252.00 252.00 252.00 251.52 -
Nov 21, 2023 252.00 252.00 252.00 252.00 251.52 150
Nov 20, 2023 237.50 237.50 237.50 237.50 237.05 -
Nov 17, 2023 237.50 237.50 237.50 237.50 237.05 -
Nov 16, 2023 237.50 237.50 237.50 237.50 237.05 -
Nov 15, 2023 237.50 237.50 237.50 237.50 237.05 -
Nov 14, 2023 237.50 237.50 237.50 237.50 237.05 -
Nov 13, 2023 237.50 237.50 237.50 237.50 237.05 -
Nov 10, 2023 237.50 237.50 237.50 237.50 237.05 -
Nov 9, 2023 237.50 237.50 237.50 237.50 237.05 -
Nov 8, 2023 0.52 Dividend
Nov 8, 2023 237.50 237.50 237.50 237.50 237.05 -
Nov 7, 2023 237.50 237.50 237.50 237.50 236.53 -
Nov 6, 2023 237.50 237.50 237.50 237.50 236.53 -
Nov 3, 2023 237.50 237.50 237.50 237.50 236.53 -
Nov 2, 2023 237.50 237.50 237.50 237.50 236.53 -
Oct 31, 2023 237.50 237.50 237.50 237.50 236.53 -
Oct 30, 2023 237.50 237.50 237.50 237.50 236.53 -
Oct 26, 2023 237.50 237.50 237.50 237.50 236.53 -
Oct 25, 2023 237.50 237.50 237.50 237.50 236.53 42
Oct 24, 2023 239.05 239.05 239.05 239.05 238.08 -
Oct 23, 2023 239.05 239.05 239.05 239.05 238.08 -
Oct 20, 2023 239.05 239.05 239.05 239.05 238.08 -
Oct 19, 2023 239.05 239.05 239.05 239.05 238.08 -
Oct 18, 2023 239.05 239.05 239.05 239.05 238.08 -
Oct 17, 2023 239.05 239.05 239.05 239.05 238.08 -
Oct 16, 2023 239.05 239.05 239.05 239.05 238.08 98
Oct 13, 2023 230.90 230.90 230.90 230.90 229.96 -
Oct 12, 2023 230.90 230.90 230.90 230.90 229.96 -
Oct 11, 2023 237.33 237.33 237.33 230.90 229.96 26
Oct 10, 2023 230.90 230.90 230.90 230.90 229.96 -
Oct 6, 2023 230.90 230.90 230.90 230.90 229.96 -
Oct 5, 2023 230.90 230.90 230.90 230.90 229.96 -
Oct 4, 2023 230.90 230.90 230.90 230.90 229.96 -
Oct 3, 2023 230.90 230.90 230.90 230.90 229.96 -
Oct 2, 2023 230.90 230.90 230.90 230.90 229.96 -
Sep 29, 2023 230.90 230.90 230.90 230.90 229.96 -
Sep 28, 2023 230.90 230.90 230.90 230.90 229.96 -
Sep 27, 2023 230.90 230.90 230.90 230.90 229.96 -
Sep 26, 2023 230.90 230.90 230.90 230.90 229.96 166
Sep 25, 2023 238.64 238.64 238.64 238.64 237.67 -
Sep 22, 2023 238.64 238.64 238.64 238.64 237.67 -
Sep 21, 2023 238.64 238.64 238.64 238.64 237.67 -
Sep 20, 2023 238.64 238.64 238.64 238.64 237.67 -
Sep 15, 2023 238.64 238.64 238.64 238.64 237.67 -
Sep 14, 2023 238.64 238.64 238.64 238.64 237.67 -
Sep 13, 2023 238.64 238.64 238.64 238.64 237.67 -
Sep 12, 2023 238.64 238.64 238.64 238.64 237.67 -
Sep 11, 2023 238.64 238.64 238.64 238.64 237.67 -
Sep 8, 2023 238.64 238.64 238.64 238.64 237.67 -
Sep 7, 2023 238.64 238.64 238.64 238.64 237.67 -
Sep 6, 2023 238.64 238.64 238.64 238.64 237.67 -
Sep 5, 2023 238.64 238.64 238.64 238.64 237.67 -
Sep 4, 2023 238.64 238.64 238.64 238.64 237.67 -
Sep 1, 2023 238.64 238.64 238.64 238.64 237.67 -
Aug 31, 2023 238.64 238.64 238.64 238.64 237.67 -
Aug 30, 2023 238.64 238.64 238.64 238.64 237.67 -
Aug 29, 2023 238.64 238.64 238.64 238.64 237.67 -
Aug 28, 2023 238.64 238.64 238.64 238.64 237.67 -
Aug 25, 2023 238.64 238.64 238.64 238.64 237.67 -
Aug 24, 2023 238.64 238.64 238.64 238.64 237.67 -
Aug 23, 2023 238.64 238.64 238.64 238.64 237.67 -
Aug 22, 2023 238.64 238.64 238.64 238.64 237.67 -
Aug 21, 2023 238.64 238.64 238.64 238.64 237.67 -
Aug 18, 2023 237.80 237.80 237.80 238.64 237.67 27
Aug 17, 2023 238.64 238.64 238.64 238.64 237.67 -
Aug 16, 2023 238.64 238.64 238.64 238.64 237.67 -
Aug 14, 2023 238.64 238.64 238.64 238.64 237.67 -
Aug 11, 2023 238.64 238.64 238.64 238.64 237.67 -
Aug 10, 2023 0.45 Dividend
Aug 10, 2023 242.82 242.82 242.82 238.64 237.67 26
Aug 9, 2023 238.64 238.64 238.64 238.64 237.22 -
Aug 8, 2023 238.65 238.65 238.43 238.64 237.22 216
Aug 7, 2023 237.60 237.60 237.60 237.60 236.19 -
Aug 4, 2023 237.60 237.60 237.60 237.60 236.19 -
Aug 3, 2023 237.60 237.60 237.60 237.60 236.19 40
Aug 2, 2023 239.24 239.24 239.24 239.24 237.82 -
Aug 1, 2023 238.62 240.00 238.62 239.24 237.82 201
Jul 31, 2023 237.56 237.56 237.56 242.71 241.27 21
Jul 28, 2023 242.71 242.71 242.71 242.71 241.27 -
Jul 27, 2023 242.71 242.71 242.71 242.71 241.27 -
Jul 26, 2023 235.42 235.42 235.42 242.71 241.27 27
Jul 25, 2023 242.71 242.71 242.71 242.71 241.27 -
Jul 24, 2023 239.80 239.80 239.80 242.71 241.27 8
Jul 21, 2023 242.71 242.71 242.71 242.71 241.27 -
Jul 20, 2023 242.71 242.71 242.71 242.71 241.27 -
Jul 19, 2023 242.71 242.71 242.71 242.71 241.27 -
Jul 18, 2023 242.71 242.71 242.71 242.71 241.27 -
Jul 17, 2023 242.71 242.71 242.71 242.71 241.27 -
Jul 14, 2023 242.71 242.71 242.71 242.71 241.27 -
Jul 13, 2023 243.73 243.73 243.73 242.71 241.27 29
Jul 12, 2023 242.71 242.71 242.71 242.71 241.27 960
Jul 11, 2023 229.64 229.64 229.64 229.64 228.27 -
Jul 10, 2023 229.64 229.64 229.64 229.64 228.27 -
Jul 7, 2023 229.64 229.64 229.64 229.64 228.27 -
Jul 6, 2023 239.20 239.20 239.20 229.64 228.27 8
Jul 5, 2023 238.00 238.00 238.00 229.64 228.27 13
Jul 4, 2023 229.64 229.64 229.64 229.64 228.27 -
Jul 3, 2023 229.64 229.64 229.64 229.64 228.27 -
Jun 30, 2023 229.64 229.64 229.64 229.64 228.27 -
Jun 29, 2023 234.00 234.00 234.00 229.64 228.27 7
Jun 28, 2023 229.64 229.64 229.64 229.64 228.27 -
Jun 27, 2023 229.64 229.64 229.64 229.64 228.27 -
Jun 23, 2023 229.64 229.64 229.64 229.64 228.27 50
Jun 22, 2023 228.00 228.40 228.00 228.20 226.84 279
Jun 20, 2023 226.78 226.78 226.78 226.78 225.43 221
Jun 19, 2023 228.30 228.30 228.30 228.30 226.94 -
Jun 16, 2023 228.30 228.30 228.30 228.30 226.94 -
Jun 15, 2023 228.30 228.30 228.30 228.30 226.94 -
Jun 14, 2023 228.30 228.30 228.30 228.30 226.94 -
Jun 13, 2023 228.30 228.30 228.30 228.30 226.94 -
Jun 12, 2023 228.30 228.30 228.30 228.30 226.94 -
Jun 9, 2023 228.30 228.30 228.30 228.30 226.94 -
Jun 8, 2023 228.30 228.30 228.30 228.30 226.94 -
Jun 7, 2023 228.30 228.30 228.30 228.30 226.94 -
Jun 6, 2023 228.30 228.30 228.30 228.30 226.94 41
Jun 5, 2023 226.68 226.68 226.68 232.58 231.20 100
Jun 2, 2023 229.00 229.00 229.00 232.58 231.20 24
Jun 1, 2023 232.58 232.58 232.58 232.58 231.20 -
May 31, 2023 232.58 232.58 232.58 232.58 231.20 -
May 30, 2023 232.58 232.58 232.58 232.58 231.20 -
May 29, 2023 232.58 232.58 232.58 232.58 231.20 -
May 26, 2023 232.58 232.58 232.58 232.58 231.20 -
May 25, 2023 232.58 232.58 232.58 232.58 231.20 -
May 24, 2023 232.58 232.58 232.58 232.58 231.20 -
May 23, 2023 232.58 232.58 232.58 232.58 231.20 -
May 22, 2023 232.58 232.58 232.58 232.58 231.20 85
May 19, 2023 233.50 233.50 233.50 233.50 232.11 -
May 18, 2023 233.50 233.50 233.50 233.50 232.11 -
May 17, 2023 233.50 233.50 233.50 233.50 232.11 -
May 16, 2023 233.50 233.50 233.50 233.50 232.11 -
May 15, 2023 233.50 233.50 233.50 233.50 232.11 -
May 12, 2023 233.50 233.50 233.50 233.50 232.11 -
May 11, 2023 0.45 Dividend
May 11, 2023 233.50 233.50 233.50 233.50 232.11 -
May 10, 2023 233.50 233.50 233.50 233.50 231.66 -
May 9, 2023 233.51 233.51 233.49 233.50 231.66 294
May 8, 2023 234.32 234.32 234.32 234.32 232.48 -
May 5, 2023 234.32 234.32 234.32 234.32 232.48 -
May 4, 2023 234.32 234.32 234.32 234.32 232.48 -
May 3, 2023 234.32 234.32 234.32 234.32 232.48 -
May 2, 2023 227.77 227.77 227.77 234.32 232.48 35
Apr 28, 2023 234.32 234.32 234.32 234.32 232.48 -
Apr 27, 2023 234.32 234.32 234.32 234.32 232.48 -
Apr 26, 2023 234.32 234.32 234.32 234.32 232.48 -
Apr 25, 2023 234.32 234.32 234.32 234.32 232.48 -
Apr 24, 2023 234.41 234.56 232.55 234.32 232.48 80
Apr 21, 2023 234.84 234.85 234.84 234.85 233.00 366
Apr 20, 2023 232.32 233.94 232.32 233.84 232.00 592
Apr 19, 2023 222.25 222.25 222.25 222.25 220.50 -
Apr 18, 2023 232.96 232.96 232.96 222.25 220.50 35

Related Tickers

MAST.VI Mastercard Incorporated
424.40
-1.58%
 
LU Lufax Holding Ltd
4.2700
+2.64%
 
MA Mastercard Incorporated
454.70
-1.19%
 
PYPL PayPal Holdings, Inc.
62.10
-1.83%