Mercados españoles abiertos en 6 hrs 37 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.370,22 +296,24 (+0,78%) Dólar/Euro
1,0783 -0,0001 (-0,01%) Petróleo Brent
84,19 +0,31 (+0,37%) Bitcoin EUR
58.330,80 +1.529,61 (+2,69%)
VanEck Vectors Morningstar Global Wide Moat ETF (GOAT)
Cboe US - Cboe US Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:50PM EDT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 36,16 | 28 |
| 07 may 2024 | 36,17 | 36,17 | 36,09 | 36,09 | 36,09 | 624 |
| 06 may 2024 | 35,86 | 35,99 | 35,86 | 35,99 | 35,99 | 477 |
| 03 may 2024 | 35,63 | 35,77 | 35,63 | 35,76 | 35,76 | 2323 |
| 02 may 2024 | 35,34 | 35,51 | 35,33 | 35,44 | 35,44 | 1408 |
| 01 may 2024 | 35,05 | 35,05 | 35,05 | 35,05 | 35,05 | 7 |
| 30 abr 2024 | 35,12 | 35,12 | 35,12 | 35,12 | 35,12 | 83 |
| 29 abr 2024 | 35,53 | 35,53 | 35,53 | 35,53 | 35,53 | 120 |
| 26 abr 2024 | 35,42 | 35,42 | 35,38 | 35,38 | 35,38 | 343 |
| 25 abr 2024 | 35,04 | 35,11 | 35,02 | 35,11 | 35,11 | 259 |
| 24 abr 2024 | 35,18 | 35,18 | 35,01 | 35,15 | 35,15 | 3196 |
| 23 abr 2024 | 35,18 | 35,18 | 35,18 | 35,18 | 35,18 | 83 |
| 22 abr 2024 | 34,89 | 34,93 | 34,79 | 34,79 | 34,79 | 2285 |
| 19 abr 2024 | 34,49 | 34,49 | 34,42 | 34,42 | 34,42 | 314 |
| 18 abr 2024 | 34,47 | 34,47 | 34,39 | 34,42 | 34,42 | 736 |
| 17 abr 2024 | 34,51 | 34,69 | 34,51 | 34,61 | 34,61 | 784 |
| 16 abr 2024 | 34,54 | 34,67 | 34,54 | 34,62 | 34,62 | 356 |
| 15 abr 2024 | 35,16 | 35,16 | 34,89 | 34,90 | 34,90 | 2611 |
| 12 abr 2024 | 35,21 | 35,21 | 34,98 | 35,03 | 35,03 | 1306 |
| 11 abr 2024 | 35,50 | 35,72 | 35,50 | 35,70 | 35,70 | 1911 |
| 10 abr 2024 | 35,58 | 35,58 | 35,47 | 35,56 | 35,56 | 2072 |
| 09 abr 2024 | 36,23 | 36,23 | 35,97 | 36,14 | 36,14 | 16.276 |
| 08 abr 2024 | 36,09 | 36,11 | 36,07 | 36,07 | 36,07 | 321 |
| 05 abr 2024 | 35,91 | 36,10 | 35,91 | 36,01 | 36,01 | 9198 |
| 04 abr 2024 | 36,53 | 36,53 | 35,93 | 35,95 | 35,95 | 613 |
| 03 abr 2024 | 36,22 | 36,22 | 36,17 | 36,17 | 36,17 | 13.995 |
| 02 abr 2024 | 36,16 | 36,20 | 36,14 | 36,17 | 36,17 | 1607 |
| 01 abr 2024 | 36,69 | 36,70 | 36,47 | 36,54 | 36,54 | 6072 |
| 28 mar 2024 | 36,64 | 36,65 | 36,63 | 36,65 | 36,65 | 1599 |
| 27 mar 2024 | 36,46 | 36,61 | 36,46 | 36,61 | 36,61 | 252 |
| 26 mar 2024 | 36,32 | 36,32 | 36,32 | 36,32 | 36,32 | 98 |
| 25 mar 2024 | 36,23 | 36,35 | 36,23 | 36,25 | 36,25 | 3615 |
| 22 mar 2024 | 36,36 | 36,38 | 36,36 | 36,36 | 36,36 | 1536 |
| 21 mar 2024 | 36,32 | 36,54 | 36,32 | 36,51 | 36,51 | 334 |
| 20 mar 2024 | 36,41 | 36,41 | 36,41 | 36,41 | 36,41 | 152 |
| 19 mar 2024 | 36,14 | 36,14 | 36,14 | 36,14 | 36,14 | 149 |
| 18 mar 2024 | 36,04 | 36,04 | 36,04 | 36,04 | 36,04 | 38 |
| 15 mar 2024 | 36,05 | 36,05 | 35,99 | 35,99 | 35,99 | 633 |
| 14 mar 2024 | 35,91 | 36,06 | 35,91 | 36,06 | 36,06 | 346 |
| 13 mar 2024 | 36,59 | 36,59 | 36,49 | 36,49 | 36,49 | 349 |
| 12 mar 2024 | 36,45 | 36,53 | 36,45 | 36,53 | 36,53 | 576 |
| 11 mar 2024 | 36,03 | 36,24 | 36,03 | 36,22 | 36,22 | 1368 |
| 08 mar 2024 | 36,19 | 36,19 | 36,19 | 36,19 | 36,19 | 97 |
| 07 mar 2024 | 36,29 | 36,29 | 36,29 | 36,29 | 36,29 | 325 |
| 06 mar 2024 | 35,88 | 35,91 | 35,87 | 35,91 | 35,91 | 1269 |
| 05 mar 2024 | 35,65 | 35,65 | 35,57 | 35,57 | 35,57 | 526 |
| 04 mar 2024 | 35,55 | 35,83 | 35,55 | 35,74 | 35,74 | 1364 |
| 01 mar 2024 | 35,73 | 35,79 | 35,73 | 35,79 | 35,79 | 1387 |
| 29 feb 2024 | 35,44 | 35,55 | 35,44 | 35,55 | 35,55 | 117 |
| 28 feb 2024 | 35,46 | 35,49 | 35,46 | 35,48 | 35,48 | 561 |
| 27 feb 2024 | 35,59 | 35,66 | 35,59 | 35,66 | 35,66 | 663 |
| 26 feb 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 35,58 | 389 |
| 23 feb 2024 | 35,60 | 35,68 | 35,60 | 35,68 | 35,68 | 1249 |
| 22 feb 2024 | 35,55 | 35,59 | 35,55 | 35,59 | 35,59 | 598 |
| 21 feb 2024 | 35,27 | 35,27 | 35,27 | 35,27 | 35,27 | 493 |
| 20 feb 2024 | 35,20 | 35,22 | 35,12 | 35,17 | 35,17 | 630 |
| 16 feb 2024 | 35,30 | 35,30 | 35,17 | 35,17 | 35,17 | 13.457 |
| 15 feb 2024 | 35,29 | 35,29 | 35,29 | 35,29 | 35,29 | 135 |
| 14 feb 2024 | 34,73 | 34,93 | 34,73 | 34,93 | 34,93 | 379 |
| 13 feb 2024 | 34,69 | 34,69 | 34,54 | 34,54 | 34,54 | 660 |
| 12 feb 2024 | 35,15 | 35,17 | 35,15 | 35,17 | 35,17 | 518 |
| 09 feb 2024 | 34,86 | 35,00 | 34,86 | 34,99 | 34,99 | 1879 |
| 08 feb 2024 | 34,72 | 34,74 | 34,72 | 34,74 | 34,74 | 586 |
| 07 feb 2024 | 34,65 | 34,76 | 34,65 | 34,72 | 34,72 | 584 |
| 06 feb 2024 | 34,33 | 34,65 | 34,33 | 34,65 | 34,65 | 4239 |
| 05 feb 2024 | 34,32 | 34,32 | 34,32 | 34,32 | 34,32 | 28 |
| 02 feb 2024 | 34,23 | 34,47 | 34,23 | 34,47 | 34,47 | 1229 |
| 01 feb 2024 | 34,26 | 34,57 | 34,26 | 34,57 | 34,57 | 1609 |
| 31 ene 2024 | 34,71 | 34,71 | 34,34 | 34,34 | 34,34 | 1459 |
| 30 ene 2024 | 34,93 | 34,93 | 34,93 | 34,93 | 34,93 | 36 |
| 29 ene 2024 | 35,07 | 35,07 | 35,07 | 35,07 | 35,07 | 198 |
| 26 ene 2024 | 35,05 | 35,05 | 34,94 | 34,94 | 34,94 | 419 |
| 25 ene 2024 | 34,90 | 34,90 | 34,90 | 34,90 | 34,90 | 17 |
| 24 ene 2024 | 34,73 | 34,73 | 34,73 | 34,73 | 34,73 | 166 |
| 23 ene 2024 | 34,72 | 34,72 | 34,72 | 34,72 | 34,72 | 160 |
| 22 ene 2024 | 34,63 | 34,63 | 34,54 | 34,57 | 34,57 | 994 |
| 19 ene 2024 | 34,48 | 34,62 | 34,48 | 34,62 | 34,62 | 500 |
| 18 ene 2024 | 34,18 | 34,33 | 34,15 | 34,33 | 34,33 | 384 |
| 17 ene 2024 | 33,94 | 34,03 | 33,86 | 34,03 | 34,03 | 1849 |
| 16 ene 2024 | 34,39 | 34,39 | 34,29 | 34,32 | 34,32 | 1317 |
| 12 ene 2024 | 34,75 | 34,83 | 34,75 | 34,78 | 34,78 | 2580 |
| 11 ene 2024 | 34,51 | 34,66 | 34,51 | 34,66 | 34,66 | 2374 |
| 10 ene 2024 | 34,60 | 34,64 | 34,60 | 34,64 | 34,64 | 663 |
| 09 ene 2024 | 34,54 | 34,54 | 34,54 | 34,54 | 34,54 | 232 |
| 08 ene 2024 | 34,78 | 34,78 | 34,77 | 34,77 | 34,77 | 777 |
| 05 ene 2024 | 34,28 | 34,30 | 34,28 | 34,30 | 34,30 | 737 |
| 04 ene 2024 | 34,35 | 34,38 | 34,27 | 34,27 | 34,27 | 431 |
| 03 ene 2024 | 34,39 | 34,44 | 34,30 | 34,30 | 34,30 | 1314 |
| 02 ene 2024 | 34,71 | 34,71 | 34,64 | 34,64 | 34,64 | 926 |
| 29 dic 2023 | 35,00 | 35,05 | 35,00 | 35,00 | 35,00 | 763 |
| 28 dic 2023 | 35,03 | 35,05 | 35,03 | 35,05 | 35,05 | 1651 |
| 27 dic 2023 | 35,00 | 35,00 | 34,94 | 35,00 | 35,00 | 1167 |
| 26 dic 2023 | 34,84 | 34,97 | 34,84 | 34,94 | 34,94 | 6598 |
| 22 dic 2023 | 34,70 | 34,72 | 34,69 | 34,69 | 34,69 | 536 |
| 21 dic 2023 | 34,54 | 34,72 | 34,54 | 34,72 | 34,72 | 966 |
| 20 dic 2023 | 34,52 | 34,70 | 34,21 | 34,21 | 34,21 | 4334 |
| 19 dic 2023 | 34,58 | 34,65 | 34,58 | 34,65 | 34,65 | 1929 |
| 18 dic 2023 | 34,42 | 34,42 | 34,31 | 34,41 | 34,41 | 3393 |
| 18 dic 2023 | 0.65 Dividendo | |||||
| 15 dic 2023 | 35,05 | 35,05 | 34,98 | 34,98 | 34,33 | 875 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.