Mercados españoles cerrados en 7 hrs 27 min

Vanguard U.S. 500 Stock Index Fund Investor EUR Accumulation (IE0032620787.IR)

Irish - Irish Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
30,03-0,20 (-0,66%)
A partir del 09:00PM IST. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 2024------
24 abr 2024------
23 abr 202455,6455,6455,6455,6455,64-
22 abr 202455,2655,2655,2655,2655,26-
19 abr 202454,6554,6554,6554,6554,65-
18 abr 202455,2155,2155,2155,2155,21-
17 abr 202455,4355,4355,4355,4355,43-
16 abr 202455,7755,7755,7755,7755,77-
15 abr 202455,9155,9155,9155,9155,91-
12 abr 202456,5856,5856,5856,5856,58-
11 abr 202457,0057,0057,0057,0057,00-
10 abr 202456,3356,3356,3356,3356,33-
09 abr 202456,3256,3256,3256,3256,32-
08 abr 202456,2656,2656,2656,2656,26-
05 abr 202456,4656,4656,4656,4656,46-
04 abr 202455,5855,5855,5855,5855,58-
03 abr 202456,5156,5156,5156,5156,51-
02 abr 202456,7456,7456,7456,7456,74-
28 mar 202457,0957,0957,0957,0957,09-
27 mar 202456,9256,9256,9256,9256,92-
26 mar 202456,3956,3956,3956,3956,39-
25 mar 202456,5056,5056,5056,5056,50-
22 mar 202456,7856,7856,7856,7856,78-
21 mar 202456,6356,6356,6356,6356,63-
20 mar 202456,4856,4856,4856,4856,48-
19 mar 202455,9555,9555,9555,9555,95-
18 mar 202455,5055,5055,5055,5055,50-
15 mar 202455,1455,1455,1455,1455,14-
14 mar 202455,5055,5055,5055,5055,50-
13 mar 202455,3655,3655,3655,3655,36-
12 mar 202455,6055,6055,6055,6055,60-
11 mar 202454,9354,9354,9354,9354,93-
08 mar 202454,8354,8354,8354,8354,83-
07 mar 202455,3455,3455,3455,3455,34-
06 mar 202454,8954,8954,8954,8954,89-
05 mar 202454,7854,7854,7854,7854,78-
04 mar 202455,3955,3955,3955,3955,39-
01 mar 202455,6055,6055,6055,6055,60-
29 feb 202455,2255,2255,2255,2255,22-
28 feb 202454,8654,8654,8654,8654,86-
27 feb 202454,8854,8854,8854,8854,88-
26 feb 202454,7754,7754,7754,7754,77-
23 feb 202455,1355,1355,1355,1355,13-
22 feb 202455,1655,1655,1655,1655,16-
21 feb 202454,0554,0554,0554,0554,05-
20 feb 202453,8953,8953,8953,8953,89-
19 feb 202454,4954,4954,4954,4954,49-
16 feb 202454,4754,4754,4754,4754,47-
15 feb 202454,7854,7854,7854,7854,78-
14 feb 202454,6654,6654,6654,6654,66-
13 feb 202454,1554,1554,1554,1554,15-
12 feb 202454,6454,6454,6454,6454,64-
09 feb 202454,6054,6054,6054,6054,60-
08 feb 202454,4154,4154,4154,4154,41-
07 feb 202454,4054,4054,4054,4054,40-
06 feb 202454,0254,0254,0254,0254,02-
05 feb 202453,9953,9953,9953,9953,99-
02 feb 202453,7753,7753,7753,7753,77-
01 feb 202453,0753,0753,0753,0753,07-
31 ene 202452,2552,2552,2552,2552,25-
30 ene 202453,2353,2353,2353,2353,23-
29 ene 202453,4553,4553,4553,4553,45-
26 ene 202452,7452,7452,7452,7452,74-
25 ene 202452,9352,9352,9352,9352,93-
24 ene 202452,3152,3152,3152,3152,31-
23 ene 202452,6052,6052,6052,6052,60-
22 ene 202452,1952,1952,1952,1952,19-
19 ene 202452,0952,0952,0952,0952,09-
18 ene 202451,6051,6051,6051,6051,60-
17 ene 202451,1651,1651,1651,1651,16-
16 ene 202451,3251,3251,3251,3251,32-
15 ene 202451,1651,1651,1651,1651,16-
12 ene 202451,0951,0951,0951,0951,09-
11 ene 202451,1451,1451,1451,1451,14-
10 ene 202451,0751,0751,0751,0751,07-
09 ene 202451,0251,0251,0251,0251,02-
08 ene 202450,8450,8450,8450,8450,84-
05 ene 202450,1050,1050,1050,1050,10-
04 ene 202450,1150,1150,1150,1150,11-
03 ene 202450,5150,5150,5150,5150,51-
02 ene 202450,7450,7450,7450,7450,74-
29 dic 202350,5550,5550,5550,5550,55-
28 dic 202350,4350,4350,4350,4350,43-
27 dic 202350,4150,4150,4150,4150,41-
22 dic 202350,5450,5450,5450,5450,54-
21 dic 202350,5650,5650,5650,5650,56-
20 dic 202350,1250,1250,1250,1250,12-
19 dic 202350,8050,8050,8050,8050,80-
18 dic 202350,8450,8450,8450,8450,84-
15 dic 202350,6050,6050,6050,6050,60-
14 dic 202350,2450,2450,2450,2450,24-
13 dic 202351,0351,0351,0351,0351,03-
12 dic 202350,4050,4050,4050,4050,40-
11 dic 202350,3550,3550,3550,3550,35-
08 dic 202350,0450,0450,0450,0450,04-
07 dic 202349,7649,7649,7649,7649,76-
06 dic 202349,3349,3349,3349,3349,33-
05 dic 202349,4649,4649,4649,4649,46-
04 dic 202349,4449,4449,4449,4449,44-
01 dic 202349,6149,6149,6149,6149,61-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...