Mercados españoles cerrados

Vanguard Energy Index Fund ETF Shares (VDE)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
132,74+1,85 (+1,41%)
Al cierre: 04:00PM EDT
132,74 0,00 (0,00%)
Después del cierre: 05:29PM EDT
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 2024131,23132,86131,22132,74132,74324.096
16 may 2024131,08131,96130,62130,89130,89307.100
15 may 2024130,93131,49128,92131,30131,30475.200
14 may 2024130,46131,11129,98131,02131,02410.900
13 may 2024131,27131,77130,13130,57130,57906.600
10 may 2024132,21132,60130,61130,97130,97271.000
09 may 2024130,24131,87130,24131,83131,83265.800
08 may 2024129,57130,70129,32130,04130,04261.300
07 may 2024130,41131,21130,22130,24130,24399.700
06 may 2024129,73131,58129,73130,26130,26636.400
03 may 2024129,20129,46127,63129,17129,17467.900
02 may 2024129,03129,75128,38129,07129,07383.000
01 may 2024130,09130,49127,49128,23128,23713.300
30 abr 2024133,83134,03130,28130,36130,36594.700
29 abr 2024133,34134,70133,12134,44134,44313.100
26 abr 2024133,41133,97132,13133,49133,49407.500
25 abr 2024133,76134,95132,70134,56134,56366.000
24 abr 2024133,11134,05132,53133,90133,90643.300
23 abr 2024132,42133,83131,79133,71133,71650.500
22 abr 2024131,65133,96130,54133,20133,20395.000
19 abr 2024130,71133,05130,69132,25132,25537.900
18 abr 2024131,52131,91130,25130,68130,68443.500
17 abr 2024131,30132,53130,21130,97130,97400.800
16 abr 2024132,24132,79130,45131,57131,57865.300
15 abr 2024134,56135,21132,45132,67132,67675.000
12 abr 2024137,03137,92133,36134,02134,02884.800
11 abr 2024136,76136,76134,30135,96135,96451.800
10 abr 2024135,46136,74134,91136,29136,29499.600
09 abr 2024136,32136,75134,91135,81135,81551.700
08 abr 2024136,82137,14135,54135,87135,87737.400
05 abr 2024135,70137,17134,94136,70136,70427.800
04 abr 2024135,60136,04134,73135,23135,23537.700
03 abr 2024134,78135,57134,47135,40135,40616.500
02 abr 2024133,21134,46132,57134,33134,33528.700
01 abr 2024132,06132,90130,80132,57132,57658.000
28 mar 2024130,99131,91130,50131,70131,70475.700
27 mar 2024128,80130,31128,50130,28130,28453.800
26 mar 2024130,18130,47128,85129,02129,02540.600
25 mar 2024129,20130,93129,20130,00130,00375.000
22 mar 2024129,29129,51128,61128,90128,90297.100
22 mar 20240.956 Dividendo
21 mar 2024129,74130,41129,30130,12129,16467.300
20 mar 2024128,74129,89128,50129,48128,53511.600
19 mar 2024127,93129,54127,87129,51128,56369.300
18 mar 2024128,08128,36126,95128,01127,07367.400
15 mar 2024127,10128,41126,91127,59126,65529.100
14 mar 2024126,37127,18125,88127,18126,25442.200
13 mar 2024125,00126,61125,00125,89124,97488.800
12 mar 2024124,28124,45123,37123,99123,08431.200
11 mar 2024122,71124,21122,10124,16123,25337.000
08 mar 2024122,55123,07122,26122,91122,01589.900
07 mar 2024121,71123,15121,64122,51121,61404.800
06 mar 2024122,16122,74121,25121,48120,59477.200
05 mar 2024120,14121,96120,03121,12120,23432.400
04 mar 2024121,74122,07120,25120,31119,43465.700
01 mar 2024121,00122,26120,96121,68120,79419.000
29 feb 2024120,01120,61119,64120,08119,20365.500
28 feb 2024119,97120,87119,08119,57118,69572.000
27 feb 2024120,39120,82119,30119,82118,94370.800
26 feb 2024119,84121,00119,12120,26119,38288.400
23 feb 2024119,57120,25118,70119,87118,99445.000
22 feb 2024119,60121,15119,27120,64119,75433.900
21 feb 2024118,55120,71118,55120,53119,64418.500
20 feb 2024119,23119,39117,98118,17117,30515.900
16 feb 2024119,47120,22118,87119,28118,40543.900
15 feb 2024115,97119,64115,97119,23118,35721.800
14 feb 2024116,86117,28115,36115,96115,11792.300
13 feb 2024117,34117,66115,31116,07115,22720.400
12 feb 2024116,26117,71116,26117,33116,47571.800
09 feb 2024117,68118,31115,89116,01115,16431.500
08 feb 2024116,36118,06116,34117,68116,82556.200
07 feb 2024116,49116,98115,47116,43115,57397.400
06 feb 2024116,04117,23115,64116,23115,38522.000
05 feb 2024115,50116,35114,45115,60114,75663.600
02 feb 2024116,87117,10115,29116,03115,18634.000
01 feb 2024117,02117,64115,24116,24115,39778.400
31 ene 2024118,86118,86116,36116,36115,511.508.200
30 ene 2024116,38118,72115,91118,71117,841.272.800
29 ene 2024117,45117,61116,28117,61116,75657.100
26 ene 2024116,71117,71115,89117,67116,81638.500
25 ene 2024115,46116,81114,53116,76115,90528.600
24 ene 2024113,47114,58112,99114,47113,63713.400
23 ene 2024112,29113,77112,18112,84112,01517.600
22 ene 2024111,94112,85111,18112,50111,67660.300
19 ene 2024111,88112,13111,28112,05111,23505.100
18 ene 2024112,02112,08110,51111,77110,95730.600
17 ene 2024111,57112,87111,34111,88111,06569.200
16 ene 2024115,10115,40112,70112,80111,97669.800
12 ene 2024115,94116,42114,84115,53114,68596.800
11 ene 2024114,43114,76113,70114,02113,18603.800
10 ene 2024115,20115,20113,45113,90113,06637.600
09 ene 2024116,99116,99114,70115,07114,22431.600
08 ene 2024116,12116,94114,58116,88116,02853.800
05 ene 2024118,91119,03117,59118,23117,36315.300
04 ene 2024120,94121,35117,90118,09117,22813.200
03 ene 2024118,49120,53117,87120,00119,12482.100
02 ene 2024117,96119,55117,96118,45117,58551.000
29 dic 2023117,95118,18117,03117,28116,42582.700
28 dic 2023118,88119,35117,64117,68116,82518.400
27 dic 2023119,94120,38119,08119,37118,49588.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...