Mercados españoles cerrados en 4 hrs 6 min

Vanguard Total Bond Market Index Fund (BND)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
70,95+0,13 (+0,18%)
Al cierre: 04:00PM EDT
70,95 0,00 (0,00%)
Antes de la apertura: 07:03AM EDT
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 202470,7871,1170,7170,9570,956.044.400
22 abr 202470,7670,8870,7270,8270,825.938.300
19 abr 202470,8570,8870,7370,7970,798.338.300
18 abr 202470,8870,8970,6470,7070,706.349.500
17 abr 202470,7770,9470,6670,8970,896.568.500
16 abr 202470,5270,6170,4270,5570,5514.378.900
15 abr 202470,8570,8670,6370,7370,738.079.200
12 abr 202471,2671,3571,1971,2071,2012.479.100
11 abr 202471,1971,2370,9171,0471,0416.574.100
10 abr 202471,3871,4071,0171,0471,048.196.500
09 abr 202471,8271,9371,8171,8871,888.886.200
08 abr 202471,6171,7071,5771,6271,6213.873.100
05 abr 202471,7771,9371,6871,6871,6811.531.700
04 abr 202472,0672,0671,8772,0472,0412.412.900
03 abr 202471,6571,9071,5671,8971,895.419.200
02 abr 202471,6871,8571,5871,8471,849.043.000
01 abr 202472,1572,1971,8671,9271,926.157.500
01 abr 20240.216 Dividendo
28 mar 202472,6472,7572,5772,6372,415.326.400
27 mar 202472,5772,7572,5272,7272,507.825.200
26 mar 202472,4472,4972,3272,4772,257.603.100
25 mar 202472,5072,5072,3672,4172,197.950.500
22 mar 202472,6172,6272,4972,5572,334.169.400
21 mar 202472,4072,4472,2472,3172,095.492.900
20 mar 202472,1772,3972,0372,2572,045.287.200
19 mar 202472,0572,1972,0272,1271,914.560.100
18 mar 202472,0172,0471,9071,9371,725.284.200
15 mar 202472,0372,1171,9772,0271,814.783.900
14 mar 202472,3072,3072,0572,0671,855.214.000
13 mar 202472,5472,6272,4772,4972,276.123.200
12 mar 202472,7172,7272,5572,6172,394.699.400
11 mar 202472,9072,9172,7672,8372,615.626.200
08 mar 202472,9172,9772,8172,8672,647.187.100
07 mar 202472,8472,8572,6672,7972,577.495.500
06 mar 202472,6272,8172,6172,6772,4528.955.300
05 mar 202472,4572,6272,3972,5472,326.208.600
04 mar 202472,1372,2372,1072,1571,9426.404.700
01 mar 202471,9472,3771,8172,3272,106.364.500
01 mar 20240.202 Dividendo
29 feb 202472,2072,3672,1772,2271,806.002.900
28 feb 202472,0072,1371,9672,1071,685.255.300
27 feb 202472,0272,1171,9171,9471,535.534.300
26 feb 202472,2072,2071,9372,0571,635.255.800
23 feb 202471,9372,2571,9372,1871,766.147.200
22 feb 202471,9372,0271,8471,9271,5111.884.200
21 feb 202472,1772,1771,8671,8971,486.625.600
20 feb 202472,1272,2172,0572,0971,677.605.000
16 feb 202471,9172,0171,8672,0071,595.029.200
15 feb 202472,3172,3472,1172,2371,816.733.900
14 feb 202471,8372,0971,8172,0371,616.915.700
13 feb 202471,9872,0071,7471,7671,3512.938.800
12 feb 202472,4572,4972,3172,3971,976.063.000
09 feb 202472,3372,4072,2972,3771,955.940.700
08 feb 202472,5072,5672,3972,4372,017.987.500
07 feb 202472,6572,8672,6172,6272,209.257.500
06 feb 202472,5372,8372,5072,7672,348.310.500
05 feb 202472,5872,6172,3572,4272,007.577.100
02 feb 202473,0373,1472,8773,0072,587.820.000
01 feb 202473,5173,8373,4073,6673,2412.060.800
01 feb 20240.212 Dividendo
31 ene 202473,4073,5973,2873,4372,809.916.600
30 ene 202473,1673,1872,8773,1272,496.688.100
29 ene 202472,9073,0672,8172,9972,367.677.600
26 ene 202472,8272,8272,6572,7072,079.120.500
25 ene 202472,7572,8272,6672,8172,188.361.100
24 ene 202472,9372,9372,4572,4771,847.483.800
23 ene 202472,6872,6872,5572,6271,996.840.400
22 ene 202472,8972,9472,7672,7972,1610.321.400
19 ene 202472,5872,6872,4372,6772,047.883.100
18 ene 202472,8072,8372,5972,6772,046.086.200
17 ene 202472,7672,8472,6372,7772,1412.370.300
16 ene 202473,2173,2772,8572,9472,315.724.700
12 ene 202473,4973,6473,3573,4672,834.461.200
11 ene 202473,0473,3672,9473,3172,687.537.300
10 ene 202473,1973,2472,9372,9372,306.578.400
09 ene 202472,9873,1472,9573,0672,435.649.400
08 ene 202472,8373,1872,7973,0772,447.937.500
05 ene 202472,7673,1772,6972,7572,126.223.400
04 ene 202472,9673,0572,8872,9772,345.056.900
03 ene 202473,0173,3572,8873,3072,676.477.200
02 ene 202473,2673,3673,1973,2472,618.334.200
29 dic 202373,5573,7173,4873,5572,926.939.500
28 dic 202373,8173,8973,6473,7273,088.166.600
27 dic 202373,7073,9273,6473,9073,267.467.700
26 dic 202373,3573,4873,3273,4372,806.394.600
22 dic 202373,5373,5473,2873,3672,735.890.700
22 dic 20230.211 Dividendo
21 dic 202373,7873,8273,5173,6272,786.912.600
20 dic 202373,5173,6773,4073,6372,797.496.100
19 dic 202373,3673,4773,3473,3972,556.924.100
18 dic 202373,3073,3173,2073,2572,416.144.200
15 dic 202373,4073,5373,3173,4072,567.994.600
14 dic 202373,3673,6373,3073,5172,679.105.500
13 dic 202372,2173,0172,1772,9672,127.172.600
12 dic 202371,8772,0671,7972,0471,218.052.300
11 dic 202371,7971,8871,6171,8371,0112.895.800
08 dic 202371,8771,9571,7171,8271,007.349.500
07 dic 202372,1172,3672,1072,1771,349.876.000
06 dic 202372,1572,3172,0572,1971,369.365.200
05 dic 202371,8372,0471,7571,9871,158.393.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...