Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.851,15 -1.374,48 (-2,28%)
Vanguard Developed Markets Index Ins Pls (VDIPX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
| 25 abr 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
| 24 abr 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,53 | - |
| 23 abr 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 24,57 | - |
| 22 abr 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 24,32 | - |
| 19 abr 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 18 abr 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | - |
| 17 abr 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
| 16 abr 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 24,07 | - |
| 15 abr 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
| 12 abr 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | - |
| 11 abr 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
| 10 abr 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
| 09 abr 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
| 08 abr 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
| 05 abr 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 04 abr 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | - |
| 03 abr 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
| 02 abr 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
| 01 abr 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
| 28 mar 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 27 mar 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
| 26 mar 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
| 25 mar 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
| 22 mar 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
| 21 mar 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 20 mar 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 19 mar 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,89 | - |
| 18 mar 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
| 15 mar 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
| 15 mar 2024 | 0.145 Dividendo | |||||
| 14 mar 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 24,88 | - |
| 13 mar 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,03 | - |
| 12 mar 2024 | 25,19 | 25,19 | 25,19 | 25,19 | 25,04 | - |
| 11 mar 2024 | 24,99 | 24,99 | 24,99 | 24,99 | 24,85 | - |
| 08 mar 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 24,95 | - |
| 07 mar 2024 | 25,19 | 25,19 | 25,19 | 25,19 | 25,04 | - |
| 06 mar 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,75 | - |
| 05 mar 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,46 | - |
| 04 mar 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,55 | - |
| 01 mar 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,61 | - |
| 29 feb 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,34 | - |
| 28 feb 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,28 | - |
| 27 feb 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,39 | - |
| 26 feb 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,37 | - |
| 23 feb 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,41 | - |
| 22 feb 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,38 | - |
| 21 feb 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,13 | - |
| 20 feb 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,09 | - |
| 16 feb 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,02 | - |
| 15 feb 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 23,97 | - |
| 14 feb 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,71 | - |
| 13 feb 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,48 | - |
| 12 feb 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 23,87 | - |
| 09 feb 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,80 | - |
| 08 feb 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,76 | - |
| 07 feb 2024 | 23,91 | 23,91 | 23,91 | 23,91 | 23,77 | - |
| 06 feb 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,73 | - |
| 05 feb 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,60 | - |
| 02 feb 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,76 | - |
| 01 feb 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 23,92 | - |
| 31 ene 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 23,67 | - |
| 30 ene 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,81 | - |
| 29 ene 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,84 | - |
| 26 ene 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,69 | - |
| 25 ene 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,59 | - |
| 24 ene 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,53 | - |
| 23 ene 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,40 | - |
| 22 ene 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,42 | - |
| 19 ene 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,37 | - |
| 18 ene 2024 | 23,43 | 23,43 | 23,43 | 23,43 | 23,29 | - |
| 17 ene 2024 | 23,23 | 23,23 | 23,23 | 23,23 | 23,10 | - |
| 16 ene 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,38 | - |
| 12 ene 2024 | 23,89 | 23,89 | 23,89 | 23,89 | 23,75 | - |
| 11 ene 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,66 | - |
| 10 ene 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,68 | - |
| 09 ene 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,59 | - |
| 08 ene 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,79 | - |
| 05 ene 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,56 | - |
| 04 ene 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 23,54 | - |
| 03 ene 2024 | 23,61 | 23,61 | 23,61 | 23,61 | 23,47 | - |
| 02 ene 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,69 | - |
| 29 dic 2023 | 24,11 | 24,11 | 24,11 | 24,11 | 23,97 | - |
| 28 dic 2023 | 24,07 | 24,07 | 24,07 | 24,07 | 23,93 | - |
| 27 dic 2023 | 24,13 | 24,13 | 24,13 | 24,13 | 23,99 | - |
| 26 dic 2023 | 23,92 | 23,92 | 23,92 | 23,92 | 23,78 | - |
| 22 dic 2023 | 23,83 | 23,83 | 23,83 | 23,83 | 23,69 | - |
| 21 dic 2023 | 23,81 | 23,81 | 23,81 | 23,81 | 23,67 | - |
| 20 dic 2023 | 23,46 | 23,46 | 23,46 | 23,46 | 23,32 | - |
| 19 dic 2023 | 23,69 | 23,69 | 23,69 | 23,69 | 23,55 | - |
| 18 dic 2023 | 23,47 | 23,47 | 23,47 | 23,47 | 23,33 | - |
| 15 dic 2023 | 23,43 | 23,43 | 23,43 | 23,43 | 23,29 | - |
| 15 dic 2023 | 0.307 Dividendo | |||||
| 14 dic 2023 | 23,95 | 23,95 | 23,95 | 23,95 | 23,51 | - |
| 13 dic 2023 | 23,68 | 23,68 | 23,68 | 23,68 | 23,24 | - |
| 12 dic 2023 | 23,34 | 23,34 | 23,34 | 23,34 | 22,91 | - |
| 11 dic 2023 | 23,34 | 23,34 | 23,34 | 23,34 | 22,91 | - |
| 08 dic 2023 | 23,29 | 23,29 | 23,29 | 23,29 | 22,86 | - |
| 07 dic 2023 | 23,22 | 23,22 | 23,22 | 23,22 | 22,79 | - |
| 06 dic 2023 | 23,11 | 23,11 | 23,11 | 23,11 | 22,68 | - |
| *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.