Mercados españoles abiertos en 4 hrs 42 min

Vanguard Consumer Staples Index Fund ETF Shares (VDC)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
207,12+1,25 (+0,61%)
Al cierre: 04:00PM EDT
206,93 -0,19 (-0,09%)
Después del cierre: 06:25PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 2024206,02207,19205,90207,12207,12155.600
09 may 2024204,18205,96203,94205,87205,8799.100
08 may 2024204,54204,80203,72203,94203,9477.400
07 may 2024203,25204,75203,25204,58204,58232.100
06 may 2024202,77202,99201,30202,39202,3987.400
03 may 2024201,91202,49200,65202,31202,3179.300
02 may 2024200,34202,25199,91201,66201,6696.600
01 may 2024200,44201,18198,89199,64199,64218.700
30 abr 2024201,63201,63200,56200,80200,8054.300
29 abr 2024201,41201,95200,82201,89201,8951.100
26 abr 2024200,79202,33200,79201,20201,2059.500
25 abr 2024202,47203,20201,05201,54201,5471.300
24 abr 2024199,25202,42198,62202,15202,1595.000
23 abr 2024200,20200,82199,98200,62200,62190.600
22 abr 2024198,69200,58197,90200,19200,1982.300
19 abr 2024196,11198,34196,00198,19198,19156.900
18 abr 2024195,85196,60195,69196,26196,2690.000
17 abr 2024195,87196,20194,62195,34195,3472.800
16 abr 2024194,99195,42194,38194,95194,95107.900
15 abr 2024196,68197,15194,40194,57194,57129.200
12 abr 2024196,98197,29195,30195,54195,54116.000
11 abr 2024199,04199,04197,10197,59197,5950.200
10 abr 2024197,65198,50197,04198,33198,3388.600
09 abr 2024198,75199,36197,91199,36199,3693.300
08 abr 2024198,31199,03198,07198,37198,3766.000
05 abr 2024198,05198,90197,52198,52198,5261.700
04 abr 2024199,61200,12197,82198,14198,14113.100
03 abr 2024200,93200,93198,66199,02199,0274.200
02 abr 2024202,17202,47200,93201,22201,2259.700
01 abr 2024204,14204,30202,43202,43202,4399.400
28 mar 2024204,42204,77204,00204,14204,1491.500
27 mar 2024202,85203,87202,85203,87203,8796.700
26 mar 2024202,12202,41201,79201,87201,8767.800
25 mar 2024202,27202,82201,43201,63201,6378.400
22 mar 2024203,41203,41202,31202,33202,3365.200
22 mar 20240.862 Dividendo
21 mar 2024203,88204,80203,43204,02203,16112.900
20 mar 2024203,21203,92202,82203,92203,0667.400
19 mar 2024202,33203,10202,33203,01202,1595.600
18 mar 2024201,17203,00201,17202,28201,4372.100
15 mar 2024200,53201,27200,22201,01200,1686.900
14 mar 2024202,85203,04200,39201,08200,2383.100
13 mar 2024201,99202,90201,99202,73201,8766.000
12 mar 2024201,34202,61201,19202,12201,2768.400
11 mar 2024200,26201,35199,91200,89200,0476.900
08 mar 2024200,33200,63199,63200,01199,16268.400
07 mar 2024201,01201,67200,92201,49200,64185.100
06 mar 2024199,58200,67199,58200,24199,3995.300
05 mar 2024199,34200,18198,52198,96198,12104.900
04 mar 2024197,63198,69197,63198,36197,5299.500
01 mar 2024198,02198,50197,14198,26197,4285.400
29 feb 2024198,81199,33197,81198,32197,48332.700
28 feb 2024198,01198,50197,58198,39197,5580.100
27 feb 2024197,98198,17197,57198,04197,2070.700
26 feb 2024198,47198,56197,73198,01197,1792.000
23 feb 2024197,69199,16197,46198,25197,4181.000
22 feb 2024196,16197,69195,51197,44196,6182.800
21 feb 2024196,79197,28195,98196,81195,98113.500
20 feb 2024195,72197,58195,72196,40195,57129.600
16 feb 2024194,05195,37193,37194,47193,65133.100
15 feb 2024193,60194,54193,41194,31193,4984.000
14 feb 2024193,10193,10191,94192,93192,11824.400
13 feb 2024194,55195,35191,92193,05192,23859.600
12 feb 2024193,89195,36193,23195,36194,53155.600
09 feb 2024195,08195,08193,49193,76192,9468.600
08 feb 2024194,93195,99194,55195,40194,5794.000
07 feb 2024195,97196,07194,98195,06194,2477.400
06 feb 2024194,98195,58194,43195,45194,6281.000
05 feb 2024196,23196,23194,75194,82194,00101.500
02 feb 2024196,14197,01195,22196,19195,36130.600
01 feb 2024192,94196,62192,38196,60195,77151.400
31 ene 2024194,54194,82192,67192,76191,95734.300
30 ene 2024192,97194,55192,40194,32193,50597.800
29 ene 2024192,60193,37192,11193,27192,45177.600
26 ene 2024191,82192,53191,82192,25191,4482.600
25 ene 2024190,43191,49189,71191,49190,6875.400
24 ene 2024191,97191,97189,56189,57188,7785.600
23 ene 2024190,91192,22190,91191,89191,0888.100
22 ene 2024190,24190,87189,74190,16189,36198.500
19 ene 2024191,70191,84189,84190,84190,03168.400
18 ene 2024191,26191,59190,07191,45190,6475.300
17 ene 2024191,20192,32191,20191,60190,79122.900
16 ene 2024192,64192,88191,22192,02191,21178.500
12 ene 2024192,84193,48192,32192,96192,1493.900
11 ene 2024192,33192,47191,15192,28191,47122.900
10 ene 2024192,63193,38191,88192,37191,56111.400
09 ene 2024191,40192,63190,96192,63191,82117.000
08 ene 2024190,71192,21190,65192,10191,29100.700
05 ene 2024191,18191,90189,66190,61189,80107.700
04 ene 2024191,44192,34191,13191,18190,37107.100
03 ene 2024193,35193,35191,12191,44190,6376.600
02 ene 2024190,32193,37190,32193,15192,33208.800
29 dic 2023190,56191,15190,33190,96190,15108.700
28 dic 2023190,45191,11190,39190,85190,04118.100
27 dic 2023189,90190,75189,66190,70189,8996.700
26 dic 2023188,93190,26188,77189,96189,16101.400
22 dic 2023188,14189,47188,14188,96188,16181.200
21 dic 2023187,37187,82186,25187,80187,01142.900
20 dic 2023188,80189,10186,32186,37185,58129.200
19 dic 2023189,20189,97189,03189,88189,08100.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...