Mercados españoles abiertos en 3 hrs 46 min

Vanguard Australian Property Securities Index ETF (VAP.AX)

ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
89,13+0,13 (+0,15%)
A partir del 12:53PM AEST. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202489,0789,8288,9489,1389,1324.907
01 may 2024------
30 abr 202489,2489,7589,1189,7289,7227.338
29 abr 202488,5089,6788,5089,2489,2447.193
26 abr 202489,0089,0087,4887,9487,9435.482
24 abr 202490,8990,9789,4989,7289,7251.442
23 abr 202490,1190,4389,2990,0490,0439.614
22 abr 202488,3089,3588,2189,1089,1040.768
19 abr 202489,4489,4487,4887,4987,4958.883
18 abr 202488,7489,4488,4589,4489,4435.162
17 abr 202489,2189,6088,9488,9488,9438.887
16 abr 202490,0090,0088,4588,9888,9861.840
15 abr 202491,4691,4690,6890,7390,7341.085
12 abr 202492,2192,3291,4191,5591,5546.643
11 abr 202492,9992,9990,2792,3392,3346.463
10 abr 202493,1993,8093,0093,6393,6339.118
09 abr 202493,5094,1092,0892,8592,8545.891
08 abr 202493,6094,6993,5593,5593,5531.083
05 abr 202494,9894,9893,4293,5493,5425.752
04 abr 202494,3096,0793,2194,1094,1048.184
03 abr 202496,1096,1093,2693,7793,7735.501
02 abr 202497,5097,6596,2796,2796,2758.759
02 abr 20240.635481 Dividendo
28 mar 202496,5398,5496,5398,0097,3645.367
27 mar 202496,1396,6295,9096,3695,7453.612
26 mar 202496,5096,6695,5296,1395,5142.419
25 mar 202495,3097,0495,0696,5095,8749.934
22 mar 202493,9395,1993,8895,0494,4232.777
21 mar 202493,5094,1192,8193,7093,0941.281
20 mar 202492,7193,0892,1392,5991,9952.736
19 mar 202491,8092,8291,6992,5691,9625.038
18 mar 202492,8392,8491,3391,5991,0055.091
15 mar 202492,0093,9591,0193,0592,4573.680
14 mar 202492,8893,0792,2092,6892,0899.984
13 mar 202491,9692,7791,9692,5591,9559.639
12 mar 202491,8092,2191,1591,7891,1831.723
11 mar 202492,4192,5991,4891,6891,0930.248
08 mar 202490,7192,7490,5092,6492,0438.543
07 mar 202492,0092,3891,1691,8591,2546.778
06 mar 202490,9391,9090,4091,3190,7238.457
05 mar 202490,5291,6390,0491,4590,8636.757
04 mar 202490,0092,0589,6391,7091,1159.690
01 mar 202488,3490,4888,3490,3189,72150.692
29 feb 202488,6489,6688,3689,2488,6631.858
28 feb 202487,8788,4587,2288,4587,8838.599
27 feb 202488,3488,4187,1087,6287,0531.541
26 feb 202488,5088,8587,9288,4387,8629.719
23 feb 202489,0089,0788,4188,4787,9041.100
22 feb 202488,3988,7387,3888,7388,1525.422
21 feb 202489,0089,4888,3988,7488,1623.647
20 feb 202488,5688,7687,7688,3187,7454.065
19 feb 202489,5089,6387,3887,6087,0365.147
16 feb 202489,8890,7089,3389,4888,90118.834
15 feb 202486,5089,4486,5089,2388,6557.570
14 feb 202485,6886,2485,1186,1385,5767.298
13 feb 202487,7387,8887,0787,1086,5451.443
12 feb 202487,4187,5187,0987,2386,66107.608
09 feb 202487,1587,5987,0287,4186,8447.975
08 feb 202486,8287,7586,5986,9886,4295.226
07 feb 202485,7186,9985,5086,3885,8257.908
06 feb 202485,4185,5684,4185,3984,8456.445
05 feb 202486,9386,9385,2786,1685,6027.424
02 feb 202485,0787,1085,0786,9386,3754.050
01 feb 202485,2885,2883,8383,8383,29175.017
31 ene 202483,9785,4383,3585,3484,7976.898
30 ene 202483,0583,8483,0583,7383,1933.300
29 ene 202482,0983,0082,0982,9382,3943.484
25 ene 202482,2882,4281,5682,0981,5620.350
24 ene 202481,5082,3581,1682,2781,7440.793
23 ene 202481,8881,9881,3781,4580,9237.165
22 ene 202481,5382,0481,3781,5781,0425.557
19 ene 202480,5281,2680,5280,7180,1926.384
18 ene 202482,0082,0080,1780,2179,6973.227
17 ene 202482,5882,5981,7081,7181,1861.113
16 ene 202483,0583,0582,2982,5982,0519.929
15 ene 202483,0683,2782,5882,8882,345720
12 ene 202483,0083,3382,5183,0382,4924.445
11 ene 202483,1083,3882,9483,0082,4624.061
10 ene 202482,0082,7081,8382,6882,1432.284
09 ene 202482,0082,6181,9582,2981,76118.581
08 ene 202482,0082,0081,3181,5981,0632.931
05 ene 202481,7482,0781,4081,6881,1524.554
04 ene 202481,9481,9481,2081,6581,1218.183
03 ene 202483,7583,7582,0082,0181,4825.214
02 ene 202485,4985,5083,7483,9383,3931.470
02 ene 20240.980178 Dividendo
29 dic 202385,5085,7785,2285,4883,9525.371
28 dic 202384,6085,8584,6085,4183,8828.491
27 dic 202383,0084,8183,0084,5983,0840.280
22 dic 202383,1583,7082,7583,1181,6240.911
21 dic 202384,0084,0083,1583,1581,66123.624
20 dic 202383,1584,2283,1584,1282,6291.600
19 dic 202382,5083,6882,4483,1081,6150.319
18 dic 202383,5083,5582,2582,4580,9851.003
15 dic 202384,2984,6883,3983,4781,9858.765
14 dic 202381,4084,3181,1184,0682,56156.608
13 dic 202380,5080,9980,1080,8779,4270.212
12 dic 202379,5680,3979,3180,3078,8663.521
11 dic 202379,8879,9579,3479,5678,1473.629
08 dic 202379,2179,5178,4079,4778,0539.565
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...