Mercados españoles abiertos en 1 hr 55 mins

Vanguard Consumer Staples Index Fund ETF Shares (VDC)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
207,43+0,71 (+0,34%)
Al cierre: 04:00PM EDT
207,83 +0,40 (+0,19%)
Después del cierre: 06:19PM EDT
Intervalo de fechas:
07 jun 2023 - 07 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 jun 2024206,58208,00206,50207,43207,4346.700
05 jun 2024207,06207,06205,37206,72206,72109.100
04 jun 2024205,82207,49205,49207,03207,0375.600
03 jun 2024205,47206,78204,74205,93205,93104.400
31 may 2024202,66206,01202,22205,90205,9044.500
30 may 2024202,68203,19202,47202,64202,6453.200
29 may 2024202,98203,16202,27202,27202,2758.900
28 may 2024205,33205,33203,33204,03204,0353.600
24 may 2024206,01206,51205,78205,83205,8341.500
23 may 2024207,30207,30205,17205,28205,2859.300
22 may 2024207,15208,19206,98207,54207,5462.400
21 may 2024207,82208,40207,32208,27208,2747.300
20 may 2024208,50208,50207,00207,31207,3171.200
17 may 2024209,07209,07208,34208,49208,4972.500
16 may 2024208,12209,70207,79209,07209,07123.200
15 may 2024206,43206,81206,33206,43206,4362.700
14 may 2024207,07207,07205,53206,34206,34164.300
13 may 2024207,57208,20206,43206,68206,68169.000
10 may 2024206,02207,19205,90207,12207,12155.900
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...