Mercados españoles cerrados en 5 hrs 20 min
IBEX 35
11.221,20 -54,80 (-0,49%) Euro Stoxx 50
4.997,71 -32,64 (-0,65%) Dólar/Euro
1,0852 -0,0008 (-0,08%) Petróleo Brent
84,99 +0,77 (+0,91%) Oro
2.345,60 -10,90 (-0,46%) Bitcoin EUR
62.552,13 -484,43 (-0,77%)
Vanguard Diversified High Growth Index ETF (VDHG.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
Al cierre: 03:56PM AEST
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2024 | 64,10 | 64,10 | 63,74 | 63,78 | 63,78 | 47.104 |
| 28 may 2024 | 64,41 | 64,44 | 64,25 | 64,27 | 64,27 | 24.422 |
| 27 may 2024 | 64,30 | 64,38 | 64,30 | 64,33 | 64,33 | 31.888 |
| 24 may 2024 | 64,10 | 64,21 | 64,05 | 64,15 | 64,15 | 35.122 |
| 23 may 2024 | 64,59 | 64,70 | 64,41 | 64,69 | 64,69 | 27.465 |
| 22 may 2024 | 64,65 | 64,75 | 64,60 | 64,60 | 64,60 | 49.179 |
| 21 may 2024 | 64,55 | 64,66 | 64,50 | 64,60 | 64,60 | 22.249 |
| 20 may 2024 | 64,59 | 64,63 | 64,49 | 64,57 | 64,57 | 29.655 |
| 17 may 2024 | 64,48 | 64,54 | 64,37 | 64,39 | 64,39 | 34.080 |
| 16 may 2024 | 64,33 | 64,77 | 64,33 | 64,69 | 64,69 | 33.272 |
| 15 may 2024 | 64,02 | 64,20 | 64,02 | 64,05 | 64,05 | 41.784 |
| 14 may 2024 | 63,95 | 63,95 | 63,79 | 63,88 | 63,88 | 43.439 |
| 13 may 2024 | 63,90 | 63,94 | 63,85 | 63,94 | 63,94 | 41.980 |
| 10 may 2024 | 63,75 | 63,92 | 63,72 | 63,85 | 63,85 | 31.971 |
| 09 may 2024 | 63,80 | 63,80 | 63,60 | 63,66 | 63,66 | 50.358 |
| 08 may 2024 | 63,95 | 63,95 | 63,81 | 63,81 | 63,81 | 24.213 |
| 07 may 2024 | 63,28 | 63,72 | 63,28 | 63,70 | 63,70 | 30.824 |
| 06 may 2024 | 62,91 | 63,07 | 62,91 | 63,07 | 63,07 | 30.211 |
| 03 may 2024 | 62,60 | 62,77 | 62,60 | 62,73 | 62,73 | 25.379 |
| 02 may 2024 | 62,45 | 62,64 | 62,44 | 62,56 | 62,56 | 30.223 |
| 01 may 2024 | 62,54 | 62,66 | 62,45 | 62,50 | 62,50 | 34.857 |
| 30 abr 2024 | 62,89 | 63,06 | 62,86 | 63,02 | 63,02 | 35.673 |
| 29 abr 2024 | 62,93 | 62,95 | 62,79 | 62,89 | 62,89 | 34.646 |
| 26 abr 2024 | 62,97 | 62,97 | 62,41 | 62,61 | 62,61 | 36.752 |
| 24 abr 2024 | 63,12 | 63,19 | 62,92 | 62,98 | 62,98 | 36.654 |
| 23 abr 2024 | 62,64 | 62,78 | 62,64 | 62,74 | 62,74 | 29.909 |
| 22 abr 2024 | 62,36 | 62,60 | 62,34 | 62,41 | 62,41 | 39.976 |
| 19 abr 2024 | 62,41 | 62,41 | 61,81 | 62,14 | 62,14 | 55.082 |
| 18 abr 2024 | 62,61 | 62,73 | 62,56 | 62,73 | 62,73 | 51.968 |
| 17 abr 2024 | 62,82 | 62,85 | 62,61 | 62,61 | 62,61 | 36.605 |
| 16 abr 2024 | 63,03 | 63,07 | 62,62 | 62,81 | 62,81 | 45.399 |
| 15 abr 2024 | 63,60 | 63,62 | 63,45 | 63,46 | 63,46 | 48.672 |
| 12 abr 2024 | 63,83 | 63,88 | 63,75 | 63,86 | 63,86 | 19.323 |
| 11 abr 2024 | 63,70 | 63,86 | 63,59 | 63,84 | 63,84 | 45.160 |
| 10 abr 2024 | 63,91 | 64,04 | 63,90 | 63,98 | 63,98 | 28.235 |
| 09 abr 2024 | 63,80 | 63,93 | 63,80 | 63,88 | 63,88 | 21.168 |
| 08 abr 2024 | 63,72 | 63,85 | 63,68 | 63,76 | 63,76 | 39.257 |
| 05 abr 2024 | 63,44 | 63,50 | 63,32 | 63,50 | 63,50 | 44.555 |
| 04 abr 2024 | 64,00 | 64,18 | 63,99 | 64,03 | 64,03 | 28.029 |
| 03 abr 2024 | 64,26 | 64,26 | 63,89 | 63,93 | 63,93 | 38.709 |
| 02 abr 2024 | 65,10 | 65,10 | 64,46 | 64,61 | 64,61 | 52.727 |
| 02 abr 2024 | 0.457386 Dividendo | |||||
| 28 mar 2024 | 64,90 | 65,12 | 64,90 | 65,10 | 64,64 | 38.060 |
| 27 mar 2024 | 64,47 | 64,72 | 64,44 | 64,72 | 64,27 | 23.379 |
| 26 mar 2024 | 64,58 | 64,62 | 64,45 | 64,49 | 64,04 | 39.149 |
| 25 mar 2024 | 64,61 | 64,74 | 64,59 | 64,68 | 64,23 | 43.265 |
| 22 mar 2024 | 64,50 | 64,60 | 64,41 | 64,57 | 64,12 | 41.572 |
| 21 mar 2024 | 64,16 | 64,40 | 64,04 | 64,30 | 63,85 | 37.793 |
| 20 mar 2024 | 63,83 | 64,00 | 63,83 | 63,88 | 63,43 | 27.318 |
| 19 mar 2024 | 63,52 | 63,77 | 63,51 | 63,72 | 63,27 | 35.927 |
| 18 mar 2024 | 63,48 | 63,52 | 63,40 | 63,52 | 63,07 | 43.917 |
| 15 mar 2024 | 63,52 | 63,56 | 63,29 | 63,46 | 63,01 | 41.115 |
| 14 mar 2024 | 63,81 | 63,85 | 63,61 | 63,80 | 63,35 | 38.515 |
| 13 mar 2024 | 63,72 | 63,89 | 63,69 | 63,71 | 63,26 | 27.447 |
| 12 mar 2024 | 63,38 | 63,56 | 63,38 | 63,44 | 62,99 | 26.897 |
| 11 mar 2024 | 63,61 | 63,64 | 63,35 | 63,38 | 62,93 | 38.239 |
| 08 mar 2024 | 63,81 | 64,05 | 63,76 | 64,02 | 63,57 | 21.763 |
| 07 mar 2024 | 63,53 | 63,66 | 63,43 | 63,45 | 63,00 | 36.934 |
| 06 mar 2024 | 63,50 | 63,50 | 63,34 | 63,46 | 63,01 | 56.967 |
| 05 mar 2024 | 63,57 | 63,64 | 63,50 | 63,56 | 63,11 | 37.686 |
| 04 mar 2024 | 63,51 | 63,75 | 63,50 | 63,57 | 63,12 | 47.524 |
| 01 mar 2024 | 63,19 | 63,46 | 63,19 | 63,38 | 62,93 | 47.292 |
| 29 feb 2024 | 62,99 | 63,14 | 62,83 | 63,06 | 62,62 | 21.910 |
| 28 feb 2024 | 62,92 | 63,03 | 62,86 | 62,99 | 62,55 | 39.433 |
| 27 feb 2024 | 62,70 | 62,84 | 62,66 | 62,84 | 62,40 | 33.564 |
| 26 feb 2024 | 62,71 | 62,85 | 62,67 | 62,70 | 62,26 | 36.581 |
| 23 feb 2024 | 62,67 | 62,79 | 62,65 | 62,65 | 62,21 | 54.516 |
| 22 feb 2024 | 62,08 | 62,36 | 62,08 | 62,36 | 61,92 | 37.221 |
| 21 feb 2024 | 62,20 | 62,23 | 61,98 | 62,03 | 61,59 | 31.608 |
| 20 feb 2024 | 62,43 | 62,43 | 62,21 | 62,28 | 61,84 | 52.773 |
| 19 feb 2024 | 62,60 | 62,62 | 62,33 | 62,33 | 61,89 | 67.377 |
| 16 feb 2024 | 62,36 | 62,58 | 62,35 | 62,46 | 62,02 | 45.914 |
| 15 feb 2024 | 62,00 | 62,28 | 62,00 | 62,13 | 61,69 | 46.776 |
| 14 feb 2024 | 62,00 | 62,01 | 61,55 | 61,65 | 61,22 | 32.613 |
| 13 feb 2024 | 62,15 | 62,23 | 62,06 | 62,13 | 61,69 | 28.663 |
| 12 feb 2024 | 62,20 | 62,27 | 62,12 | 62,15 | 61,71 | 42.723 |
| 09 feb 2024 | 62,10 | 62,20 | 62,08 | 62,16 | 61,72 | 20.371 |
| 08 feb 2024 | 61,98 | 62,11 | 61,95 | 62,00 | 61,56 | 52.953 |
| 07 feb 2024 | 61,73 | 61,94 | 61,73 | 61,83 | 61,40 | 36.747 |
| 06 feb 2024 | 61,72 | 61,72 | 61,50 | 61,54 | 61,11 | 50.185 |
| 05 feb 2024 | 61,80 | 61,85 | 61,67 | 61,72 | 61,29 | 47.368 |
| 02 feb 2024 | 61,54 | 61,83 | 61,54 | 61,80 | 61,37 | 36.970 |
| 01 feb 2024 | 61,55 | 61,55 | 61,10 | 61,20 | 60,77 | 40.413 |
| 31 ene 2024 | 61,35 | 61,65 | 61,27 | 61,65 | 61,22 | 39.123 |
| 30 ene 2024 | 61,20 | 61,50 | 61,20 | 61,38 | 60,95 | 43.397 |
| 29 ene 2024 | 61,00 | 61,16 | 61,00 | 61,10 | 60,67 | 43.165 |
| 25 ene 2024 | 61,00 | 61,00 | 60,88 | 60,95 | 60,52 | 35.400 |
| 24 ene 2024 | 60,80 | 60,89 | 60,77 | 60,84 | 60,41 | 29.691 |
| 23 ene 2024 | 60,55 | 60,81 | 60,55 | 60,71 | 60,28 | 33.006 |
| 22 ene 2024 | 60,27 | 60,50 | 60,26 | 60,45 | 60,03 | 44.523 |
| 19 ene 2024 | 59,99 | 60,19 | 59,98 | 60,11 | 59,69 | 37.979 |
| 18 ene 2024 | 59,84 | 59,84 | 59,59 | 59,75 | 59,33 | 41.138 |
| 17 ene 2024 | 60,05 | 60,10 | 59,83 | 59,88 | 59,46 | 30.850 |
| 16 ene 2024 | 60,20 | 60,20 | 59,96 | 60,05 | 59,63 | 25.660 |
| 15 ene 2024 | 60,14 | 60,19 | 60,07 | 60,14 | 59,72 | 18.022 |
| 12 ene 2024 | 60,15 | 60,19 | 60,04 | 60,08 | 59,66 | 21.207 |
| 11 ene 2024 | 60,05 | 60,21 | 60,02 | 60,15 | 59,73 | 42.780 |
| 10 ene 2024 | 60,08 | 60,09 | 59,87 | 59,90 | 59,48 | 31.083 |
| 09 ene 2024 | 59,78 | 60,18 | 59,76 | 60,08 | 59,66 | 42.877 |
| 08 ene 2024 | 59,69 | 59,73 | 59,48 | 59,53 | 59,11 | 38.576 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.