Mercados españoles cerrados en 2 hrs 15 min

Joint Stock Commercial Bank for Foreign Trade of Vietnam (VCB.VN)

HOSE - HOSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
87.200,00-800,00 (-0,91%)
Al cierre: 02:45PM ICT
Intervalo de fechas:
08 jul 2023 - 08 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en Descargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 jul 202488.000,0088.700,0087.200,0087.200,0087.200,001.253.800
05 jul 202488.100,0089.200,0088.000,0088.000,0088.000,001.897.760
04 jul 202488.600,0089.700,0088.000,0088.000,0088.000,003.170.490
03 jul 202488.000,0088.700,0087.800,0088.500,0088.500,002.300.880
02 jul 202486.700,0088.800,0086.200,0088.200,0088.200,002.535.350
01 jul 202485.800,0086.200,0085.200,0086.100,0086.100,001.229.330
28 jun 202486.000,0086.000,0085.000,0085.200,0085.200,001.172.450
27 jun 202485.200,0086.000,0085.200,0085.200,0085.200,001.473.182
26 jun 202485.900,0086.300,0085.200,0085.200,0085.200,001.727.058
25 jun 202485.700,0086.700,0085.500,0085.500,0085.500,001.586.014
24 jun 202486.000,0087.400,0085.500,0085.500,0085.500,002.189.975
21 jun 202486.100,0086.700,0085.500,0086.000,0086.000,001.850.476
20 jun 202486.600,0086.600,0085.600,0086.000,0086.000,002.718.944
19 jun 202487.300,0087.500,0086.500,0086.600,0086.600,002.294.500
18 jun 202487.500,0088.500,0087.100,0087.100,0087.100,001.410.900
17 jun 202487.600,0087.800,0087.100,0087.100,0087.100,002.363.700
14 jun 202488.500,0089.100,0087.500,0087.500,0087.500,002.482.100
13 jun 202488.900,0089.100,0088.400,0088.400,0088.400,001.724.900
12 jun 202487.400,0089.200,0087.000,0088.700,0088.700,002.249.500
11 jun 202488.300,0088.400,0087.100,0087.200,0087.200,002.412.580
10 jun 202488.900,0089.200,0087.900,0088.000,0088.000,002.921.811
07 jun 202489.100,0089.700,0088.500,0088.500,0088.500,001.289.639
06 jun 202488.900,0089.700,0088.800,0089.000,0089.000,001.699.875
05 jun 202488.700,0089.500,0088.600,0088.800,0088.800,002.283.379
04 jun 202488.900,0089.200,0088.300,0088.700,0088.700,002.164.701
03 jun 202488.000,0089.300,0088.000,0088.200,0088.200,002.133.669
31 may 202488.700,0089.000,0087.200,0087.200,0087.200,003.921.773
30 may 202489.500,0089.700,0088.500,0088.600,0088.600,002.400.732
29 may 202490.800,0091.000,0089.800,0089.800,0089.800,001.186.438
28 may 202489.800,0090.700,0089.800,0090.700,0090.700,001.814.349
27 may 202490.400,0090.600,0089.700,0090.200,0090.200,001.258.620
24 may 202491.000,0091.000,0090.000,0090.200,0090.200,002.405.530
23 may 202490.700,0091.500,0090.500,0091.000,0091.000,001.317.568
22 may 202491.500,0091.700,0090.700,0090.700,0090.700,001.511.733
21 may 202491.900,0092.000,0090.700,0091.100,0091.100,001.486.517
20 may 202492.300,0093.000,0091.800,0091.900,0091.900,001.207.866
17 may 202492.600,0092.600,0091.700,0091.800,0091.800,001.084.792
16 may 202492.000,0092.700,0091.500,0092.600,0092.600,001.792.922
15 may 202491.000,0091.300,0090.800,0091.000,0091.000,00968.144
14 may 202491.100,0091.600,0090.500,0090.600,0090.600,00932.500
13 may 202492.100,0092.400,0090.500,0091.000,0091.000,001.317.721
10 may 202492.700,0092.700,0091.700,0092.000,0092.000,00868.444
09 may 202492.900,0093.400,0092.300,0092.500,0092.500,00691.600
08 may 202492.700,0093.200,0092.100,0093.000,0093.000,001.325.000
07 may 202493.400,0094.100,0092.900,0092.900,0092.900,001.219.200
06 may 202492.900,0093.300,0092.700,0093.000,0093.000,001.246.201
03 may 202492.400,0093.400,0091.800,0092.500,0092.500,001.535.700
02 may 202492.100,0092.500,0091.100,0091.900,0091.900,001.231.400
01 may 2024------
30 abr 2024------
29 abr 2024------
26 abr 202491.700,0093.300,0091.200,0091.200,0091.200,001.763.300
25 abr 202490.600,0092.900,0090.500,0091.000,0091.000,001.334.700
24 abr 202491.000,0091.100,0090.100,0090.600,0090.600,002.190.200
23 abr 202490.600,0091.200,0089.200,0090.100,0090.100,001.661.900
22 abr 202490.500,0091.400,0090.200,0090.600,0090.600,001.064.100
19 abr 202490.000,0090.900,0089.700,0090.500,0090.500,001.423.800
18 abr 2024------
17 abr 202491.200,0092.100,0089.500,0090.500,0090.500,001.609.700
16 abr 202493.800,0093.800,0090.500,0091.000,0091.000,001.956.700
15 abr 202494.600,0096.500,0092.000,0092.000,0092.000,001.965.300
12 abr 202494.500,0095.500,0093.800,0094.600,0094.600,00943.800
11 abr 202494.000,0094.600,0093.500,0094.000,0094.000,00823.000
10 abr 202494.300,0094.600,0094.100,0094.500,0094.500,00856.400
09 abr 202495.000,0095.400,0094.200,0094.300,0094.300,00814.600
08 abr 202494.900,0095.300,0094.200,0094.900,0094.900,00960.100
05 abr 202494.800,0095.600,0094.200,0094.900,0094.900,00824.400
04 abr 202494.900,0096.000,0094.400,0096.000,0096.000,002.141.700
03 abr 202494.400,0094.800,0093.800,0093.800,0093.800,001.549.100
02 abr 202495.100,0095.200,0093.900,0094.500,0094.500,001.133.000
01 abr 202494.900,0096.000,0094.700,0095.200,0095.200,001.221.000
29 mar 202495.900,0095.900,0094.900,0094.900,0094.900,00965.200
28 mar 202496.200,0096.400,0095.600,0095.700,0095.700,001.232.900
27 mar 202496.200,0096.200,0095.600,0095.800,0095.800,001.260.000
26 mar 202496.000,0096.600,0095.800,0096.300,0096.300,00735.400
25 mar 202495.000,0096.900,0094.100,0095.700,0095.700,001.582.600
22 mar 202495.200,0096.800,0095.200,0096.400,0096.400,001.889.000
21 mar 202494.000,0095.500,0094.000,0095.200,0095.200,001.694.100
20 mar 202492.500,0094.100,0092.500,0093.200,0093.200,00970.900
19 mar 202492.500,0093.500,0092.500,0092.500,0092.500,001.060.100
18 mar 202494.300,0094.500,0092.500,0093.000,0093.000,001.867.500
15 mar 202495.000,0095.000,0093.900,0094.000,0094.000,002.466.500
14 mar 202496.000,0096.100,0094.600,0095.000,0095.000,002.347.601
13 mar 202494.900,0096.500,0094.300,0096.000,0096.000,003.288.500
12 mar 202494.100,0094.900,0094.000,0094.400,0094.400,001.135.300
11 mar 202495.100,0096.000,0094.100,0094.100,0094.100,002.004.000
08 mar 202495.900,0096.500,0095.100,0095.100,0095.100,002.327.900
07 mar 202495.900,0097.400,0095.500,0095.800,0095.800,002.506.300
06 mar 202495.500,0096.800,0095.100,0095.600,0095.600,002.070.600
05 mar 202496.600,0096.600,0095.200,0095.500,0095.500,001.434.800
04 mar 202498.000,0098.000,0095.600,0096.000,0096.000,001.734.400
01 mar 202498.200,0098.200,0094.900,0097.300,0097.300,002.423.600
29 feb 202498.500,00100.500,0097.300,0097.300,0097.300,001.991.000
28 feb 202491.000,0097.400,0090.400,0097.400,0097.400,004.333.900
27 feb 202489.600,0091.200,0089.100,0091.100,0091.100,001.698.900
26 feb 202488.900,0090.000,0088.900,0089.500,0089.500,00792.000
23 feb 202489.500,0091.400,0088.900,0088.900,0088.900,001.894.900
22 feb 202490.600,0091.000,0089.500,0089.500,0089.500,001.293.900
21 feb 202491.700,0091.700,0090.500,0091.200,0091.200,001.461.400
20 feb 202490.100,0091.400,0089.400,0091.300,0091.300,001.520.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...