Mercados españoles cerrados

Vanguard Total International Bond Index Fund (BNDX)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
48,68+0,17 (+0,35%)
Al cierre: 04:00PM EDT
48,22 -0,46 (-0,94%)
Después del cierre: 05:53PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202448,6948,7348,5848,6848,682.256.467
02 may 202448,3948,5448,3648,5148,512.410.100
01 may 202448,4048,5348,3248,4148,412.754.200
01 may 20240.089 Dividendo
30 abr 202448,4148,5048,3848,4148,323.774.300
29 abr 202448,5248,5948,5148,5648,472.181.200
26 abr 202448,4448,5148,4248,4448,351.766.500
25 abr 202448,2648,3348,2448,3148,221.715.000
24 abr 202448,4448,4448,3448,3748,283.098.200
23 abr 202448,5548,6548,5248,5848,492.289.300
22 abr 202448,5548,6648,5548,6548,562.764.000
19 abr 202448,5848,6248,5448,5948,501.967.300
18 abr 202448,6148,6348,5248,5448,452.301.500
17 abr 202448,6348,7048,5448,6148,522.226.500
16 abr 202448,5548,6048,5048,5548,462.421.200
15 abr 202448,7148,7248,6348,6848,592.859.800
12 abr 202448,9649,0048,8848,8848,792.884.800
11 abr 202448,8048,8048,6248,7148,623.119.100
10 abr 202448,8448,8748,7048,7348,642.696.400
09 abr 202448,9649,0448,9649,0048,912.640.400
08 abr 202448,8748,9248,8648,8848,794.453.000
05 abr 202448,9749,0348,8748,9348,842.367.000
04 abr 202449,0349,1048,9849,0748,984.640.000
03 abr 202448,8148,9348,7548,9248,835.424.300
02 abr 202448,8148,8548,7548,8448,752.801.200
01 abr 202449,0149,0248,8548,8848,794.199.600
01 abr 20240.091 Dividendo
28 mar 202449,1749,2449,1649,1949,012.901.300
27 mar 202449,2049,2649,1849,2449,062.888.500
26 mar 202449,0549,1049,0249,0948,913.493.400
25 mar 202449,0749,0849,0249,0348,855.588.000
22 mar 202449,1749,1949,1349,1748,992.624.900
21 mar 202448,9849,0148,9248,9748,792.351.800
20 mar 202448,9048,9848,8548,9648,782.373.300
19 mar 202448,8648,9048,8448,8648,682.679.500
18 mar 202448,8048,8348,7748,8048,622.544.300
15 mar 202448,8448,8448,7948,8048,622.006.200
14 mar 202448,9448,9548,7948,8148,632.032.400
13 mar 202449,0049,0348,9848,9848,802.276.900
12 mar 202449,0349,0749,0049,0348,852.616.600
11 mar 202449,1049,1249,0049,0348,852.567.600
08 mar 202449,1249,1649,0849,1048,922.348.400
07 mar 202449,0849,1049,0149,0648,882.244.600
06 mar 202448,9449,0348,9448,9948,813.508.300
05 mar 202448,9249,0048,9048,9548,772.772.400
04 mar 202448,6248,7248,6248,6848,502.982.400
01 mar 202448,5748,7648,5348,7248,543.650.200
01 mar 20240.085 Dividendo
29 feb 202448,6648,7848,6648,7348,473.269.300
28 feb 202448,5948,6948,5948,6648,403.033.300
27 feb 202448,6248,6948,6048,6148,353.373.800
26 feb 202448,7448,7648,6548,6948,437.489.700
23 feb 202448,6848,8048,6548,7848,524.946.000
22 feb 202448,6448,6848,5448,6048,3421.312.400
21 feb 202448,6648,6848,4448,4748,2118.724.300
20 feb 202448,7348,8248,6448,6848,4222.739.300
16 feb 202448,6048,6948,6048,6748,412.643.800
15 feb 202448,8248,8648,7248,7848,523.934.000
14 feb 202448,6948,8248,6548,7948,533.170.100
13 feb 202448,5848,6048,4848,4948,2324.482.300
12 feb 202448,6748,7048,6348,6748,412.954.800
09 feb 202448,5448,6448,5448,6248,362.894.100
08 feb 202448,7148,7148,5948,6048,342.950.000
07 feb 202448,7148,8248,6948,7148,452.852.300
06 feb 202448,6848,8548,6548,7948,534.216.700
05 feb 202448,6748,7048,5948,6448,382.986.100
02 feb 202448,8848,9448,8048,8648,602.595.800
01 feb 202449,0649,1649,0049,1048,835.640.500
01 feb 20240.086 Dividendo
31 ene 202448,9849,1448,9849,0848,733.466.100
30 ene 202448,9048,9248,7848,8948,543.395.600
29 ene 202448,8748,9348,8548,9148,567.979.100
26 ene 202448,7448,8048,7048,7348,384.016.900
25 ene 202448,7848,8048,7348,8048,454.032.700
24 ene 202448,7948,8248,6048,6148,264.360.400
23 ene 202448,7548,7648,6448,7048,354.980.600
22 ene 202448,8648,9148,7948,8148,465.401.900
19 ene 202448,7548,8048,6848,7948,443.481.100
18 ene 202448,7848,7848,6848,7048,352.644.800
17 ene 202448,8448,8448,7248,7248,373.342.700
16 ene 202449,0149,0648,8548,8648,513.267.600
12 ene 202449,1349,2049,1049,1048,752.619.700
11 ene 202449,0149,1048,9449,1048,753.156.900
10 ene 202449,0249,0648,8848,8948,543.435.000
09 ene 202448,9249,0448,9248,9648,615.125.000
08 ene 202448,8849,0748,8849,0048,653.427.900
05 ene 202448,9149,0948,8848,9148,562.743.900
04 ene 202449,0549,1149,0049,0348,682.465.500
03 ene 202449,1849,3649,1549,3348,983.804.700
02 ene 202449,1649,2449,1349,1848,833.456.900
29 dic 202349,3249,3849,3049,3749,024.317.000
28 dic 202349,6249,6449,5249,5449,1913.086.500
27 dic 202349,6249,7249,5849,7149,353.260.300
26 dic 202349,3349,4449,3249,4249,073.588.300
22 dic 202349,4849,5349,4049,4049,052.736.900
22 dic 20231.357 Dividendo
21 dic 202350,8750,9150,7450,7849,073.381.100
20 dic 202350,7751,0450,7450,8549,142.755.700
19 dic 202350,5650,6250,5550,6248,912.755.200
18 dic 202350,3650,3850,3250,3648,663.750.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...