Mercados españoles cerrados

Vanguard Developed Markets Index Fund (VDIPX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
25,26+0,17 (+0,68%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 2024------
27 mar 202425,2625,2625,2625,2625,26-
26 mar 202425,0925,0925,0925,0925,09-
25 mar 202425,0725,0725,0725,0725,07-
22 mar 202425,1125,1125,1125,1125,11-
21 mar 202425,2025,2025,2025,2025,20-
20 mar 202425,1525,1525,1525,1525,15-
19 mar 202424,8924,8924,8924,8924,89-
18 mar 202424,8524,8524,8524,8524,85-
15 mar 202424,8424,8424,8424,8424,84-
14 mar 202425,0225,0225,0225,0225,02-
13 mar 202425,1825,1825,1825,1825,18-
12 mar 202425,1925,1925,1925,1925,19-
11 mar 202424,9924,9924,9924,9924,99-
08 mar 202425,1025,1025,1025,1025,10-
07 mar 202425,1925,1925,1925,1925,19-
06 mar 202424,8924,8924,8924,8924,89-
05 mar 202424,6024,6024,6024,6024,60-
04 mar 202424,6924,6924,6924,6924,69-
01 mar 202424,7524,7524,7524,7524,75-
29 feb 202424,4824,4824,4824,4824,48-
28 feb 202424,4224,4224,4224,4224,42-
27 feb 202424,5324,5324,5324,5324,53-
26 feb 202424,5124,5124,5124,5124,51-
23 feb 202424,5524,5524,5524,5524,55-
22 feb 202424,5224,5224,5224,5224,52-
21 feb 202424,2724,2724,2724,2724,27-
20 feb 202424,2324,2324,2324,2324,23-
16 feb 202424,1624,1624,1624,1624,16-
15 feb 202424,1124,1124,1124,1124,11-
14 feb 202423,8523,8523,8523,8523,85-
13 feb 202423,6223,6223,6223,6223,62-
12 feb 202424,0124,0124,0124,0124,01-
09 feb 202423,9423,9423,9423,9423,94-
08 feb 202423,9023,9023,9023,9023,90-
07 feb 202423,9123,9123,9123,9123,91-
06 feb 202423,8723,8723,8723,8723,87-
05 feb 202423,7423,7423,7423,7423,74-
02 feb 202423,9023,9023,9023,9023,90-
01 feb 202424,0624,0624,0624,0624,06-
31 ene 202423,8123,8123,8123,8123,81-
30 ene 202423,9523,9523,9523,9523,95-
29 ene 202423,9823,9823,9823,9823,98-
26 ene 202423,8323,8323,8323,8323,83-
25 ene 202423,7323,7323,7323,7323,73-
24 ene 202423,6723,6723,6723,6723,67-
23 ene 202423,5423,5423,5423,5423,54-
22 ene 202423,5623,5623,5623,5623,56-
19 ene 202423,5123,5123,5123,5123,51-
18 ene 202423,4323,4323,4323,4323,43-
17 ene 202423,2323,2323,2323,2323,23-
16 ene 202423,5223,5223,5223,5223,52-
12 ene 202423,8923,8923,8923,8923,89-
11 ene 202423,8023,8023,8023,8023,80-
10 ene 202423,8223,8223,8223,8223,82-
09 ene 202423,7323,7323,7323,7323,73-
08 ene 202423,9323,9323,9323,9323,93-
05 ene 202423,7023,7023,7023,7023,70-
04 ene 202423,6823,6823,6823,6823,68-
03 ene 202423,6123,6123,6123,6123,61-
02 ene 202423,8323,8323,8323,8323,83-
29 dic 202324,1124,1124,1124,1124,11-
28 dic 202324,0724,0724,0724,0724,07-
27 dic 202324,1324,1324,1324,1324,13-
26 dic 202323,9223,9223,9223,9223,92-
22 dic 202323,8323,8323,8323,8323,83-
21 dic 202323,8123,8123,8123,8123,81-
20 dic 202323,4623,4623,4623,4623,46-
19 dic 202323,6923,6923,6923,6923,69-
18 dic 202323,4723,4723,4723,4723,47-
15 dic 202323,4323,4323,4323,4323,43-
15 dic 20230.307 Dividendo
14 dic 202323,9523,9523,9523,9523,64-
13 dic 202323,6823,6823,6823,6823,38-
12 dic 202323,3423,3423,3423,3423,04-
11 dic 202323,3423,3423,3423,3423,04-
08 dic 202323,2923,2923,2923,2922,99-
07 dic 202323,2223,2223,2223,2222,92-
06 dic 202323,1123,1123,1123,1122,81-
05 dic 202323,0623,0623,0623,0622,76-
04 dic 202323,1523,1523,1523,1522,85-
01 dic 202323,3323,3323,3323,3323,03-
30 nov 202323,1123,1123,1123,1122,81-
29 nov 202323,1023,1023,1023,1022,80-
28 nov 202323,0623,0623,0623,0622,76-
27 nov 202323,0123,0123,0123,0122,72-
24 nov 202323,0623,0623,0623,0622,76-
22 nov 202322,9122,9122,9122,9122,62-
21 nov 202322,8822,8822,8822,8822,59-
20 nov 202322,9822,9822,9822,9822,69-
17 nov 202322,8722,8722,8722,8722,58-
16 nov 202322,5822,5822,5822,5822,29-
15 nov 202322,6322,6322,6322,6322,34-
14 nov 202322,6322,6322,6322,6322,34-
13 nov 202322,0322,0322,0322,0321,75-
10 nov 202322,0122,0122,0122,0121,73-
09 nov 202321,9121,9121,9121,9121,63-
08 nov 202321,9221,9221,9221,9221,64-
07 nov 202321,9821,9821,9821,9821,70-
06 nov 202322,1422,1422,1422,1421,86-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...