Mercados españoles cerrados

Vanguard FTSE Developed Markets Index Fund ETF Shares (VEA)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
50,36+0,02 (+0,04%)
Al cierre: 04:00PM EDT
50,50 +0,14 (+0,28%)
Después del cierre: 07:53PM EDT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202450,5050,5250,3050,3650,368.819.900
09 may 202449,9550,3449,9550,3450,347.109.200
08 may 202449,7649,9849,7249,9749,976.547.600
07 may 202450,0450,1449,9350,0250,027.874.700
06 may 202449,8449,9749,7849,9549,958.654.000
03 may 202449,6649,7449,2749,5649,5611.883.000
02 may 202448,9549,2048,6649,1149,1118.096.900
01 may 202448,4148,9948,2648,4048,4012.336.400
30 abr 202448,9349,0648,4448,4648,4610.083.400
29 abr 202449,1949,2548,9949,1549,158.218.500
26 abr 202448,7348,9648,7148,8848,889.166.200
25 abr 202448,0648,6147,9448,5248,528.433.500
24 abr 202448,8948,9148,5448,7348,737.247.700
23 abr 202448,5248,9248,4648,8748,877.996.300
22 abr 202448,1448,5548,0448,3848,389.371.200
19 abr 202447,8848,0547,7247,8647,8613.900.300
18 abr 202447,9548,1647,7347,8347,8313.900.800
17 abr 202448,0848,1447,6547,8847,8812.166.200
16 abr 202447,9548,0847,6947,8547,8516.484.100
15 abr 202449,0849,1348,2748,3648,3620.120.000
12 abr 202448,9449,0948,4648,5348,5314.172.900
11 abr 202449,4449,4848,8749,3949,3912.987.500
10 abr 202449,2249,4349,0249,2149,2114.335.600
09 abr 202450,1650,2249,7149,9649,969.098.900
08 abr 202449,9850,0549,8449,9549,9514.126.200
05 abr 202449,4949,8249,3749,7149,7113.240.900
04 abr 202450,2650,2949,4849,5349,5317.525.700
03 abr 202449,5450,0049,5349,9349,9317.859.100
02 abr 202449,6349,6649,5049,6649,6615.614.500
01 abr 202450,1050,2149,8549,9749,979.987.800
28 mar 202450,1050,2450,1050,1750,178.336.000
27 mar 202450,0450,2749,9950,2750,277.233.200
26 mar 202450,1150,1349,9349,9449,9412.502.400
25 mar 202449,8250,0549,8149,8749,877.858.000
22 mar 202450,0850,1049,8949,9449,949.289.600
21 mar 202450,1750,2750,0950,1150,118.951.600
20 mar 202449,5250,1349,4850,0850,0815.166.000
19 mar 202449,4149,6749,3249,5449,5410.424.900
18 mar 202449,6149,6349,4249,4649,4612.116.700
15 mar 202449,5049,5749,3049,4549,4513.766.700
15 mar 20240.287 Dividendo
14 mar 202450,1650,1849,5849,7849,4912.369.600
13 mar 202450,0650,2350,0150,1149,828.727.300
12 mar 202449,7950,1049,6150,1049,818.307.400
11 mar 202449,6549,7449,4849,7249,437.569.700
08 mar 202450,3150,3649,8949,9749,6810.492.500
07 mar 202449,8750,1749,8550,1149,8215.544.900
06 mar 202449,5049,6949,4149,5449,2513.323.300
05 mar 202449,1049,2648,8148,9548,6713.584.600
04 mar 202449,0349,1648,9849,0748,799.774.600
01 mar 202448,8949,2248,7149,2048,9211.199.100
29 feb 202448,8248,8848,4748,6848,4017.630.500
28 feb 202448,5448,6548,5048,5748,297.449.500
27 feb 202448,7848,8648,7248,8348,558.633.700
26 feb 202448,8548,8548,6448,7448,469.505.300
23 feb 202448,8348,9148,7348,8548,577.736.300
22 feb 202448,6648,8248,5848,7748,4917.006.300
21 feb 202448,1348,2748,0448,2647,9810.143.400
20 feb 202448,3348,3848,1248,2347,959.318.000
16 feb 202448,0248,2847,9148,0647,789.886.800
15 feb 202447,6948,0347,6848,0247,749.979.700
14 feb 202447,2547,5047,2147,4947,2210.455.600
13 feb 202447,1947,2246,7246,9146,6419.980.800
12 feb 202447,6347,9247,6147,7647,488.598.000
09 feb 202447,4847,6647,3747,6447,3711.254.800
08 feb 202447,4647,4947,2947,4747,2010.014.100
07 feb 202447,5447,6347,4547,5547,288.819.300
06 feb 202447,2347,5347,2047,5247,2512.103.700
05 feb 202447,2547,3346,9947,2346,9613.406.300
02 feb 202447,5547,5947,3147,5447,2711.569.700
01 feb 202447,5447,8947,4447,8847,6012.761.000
31 ene 202447,8447,9847,3147,3847,1114.542.800
30 ene 202447,6247,6947,4447,6547,388.228.500
29 ene 202447,4047,7647,3447,7147,439.572.100
26 ene 202447,4647,5347,3647,4347,168.717.100
25 ene 202447,2247,2547,0047,2346,9613.899.200
24 ene 202447,4147,4347,0947,1146,8411.566.400
23 ene 202446,7246,8546,6046,8246,558.069.900
22 ene 202446,9047,0546,8146,9046,6311.607.500
19 ene 202446,5246,7946,3646,7846,519.932.800
18 ene 202446,4146,6446,3346,6346,369.243.700
17 ene 202446,0846,2345,9146,2145,9410.354.600
16 ene 202446,9647,0046,6246,7246,4514.475.600
12 ene 202447,7247,8747,4847,5747,307.138.100
11 ene 202447,5247,5846,9647,4047,1312.648.200
10 ene 202447,3647,5147,2947,4547,1810.542.900
09 ene 202447,2347,3147,1147,1946,9213.219.400
08 ene 202447,2047,6447,1547,6247,358.156.500
05 ene 202447,0447,5547,0047,1346,869.962.500
04 ene 202446,9847,3346,9747,1046,8314.931.900
03 ene 202446,9047,1546,7746,9946,7212.564.000
02 ene 202447,4447,6147,3247,3747,1017.117.300
29 dic 202347,9448,0847,8047,9047,6210.489.500
28 dic 202348,0648,1647,8847,9147,6311.909.200
27 dic 202347,8148,0347,7747,9947,719.921.200
26 dic 202347,5547,7947,4047,7247,447.301.600
22 dic 202347,5047,6347,3547,5147,2412.007.600
21 dic 202347,1847,4047,0647,4047,1313.337.700
20 dic 202347,1447,2646,5946,6146,3415.779.900
19 dic 202346,9947,1246,9147,1046,839.253.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...