Mercados españoles cerrados

Vanguard Developed Markets Index Inv (VDVIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
12,15+0,07 (+0,58%)
Al cierre: 06:07PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024------
25 abr 202412,0812,0812,0812,0812,08-
24 abr 202412,1312,1312,1312,1312,13-
23 abr 202412,1512,1512,1512,1512,15-
22 abr 202412,0312,0312,0312,0312,03-
19 abr 202411,8711,8711,8711,8711,87-
18 abr 202411,9011,9011,9011,9011,90-
17 abr 202411,8911,8911,8911,8911,89-
16 abr 202411,9111,9111,9111,9111,91-
15 abr 202412,0412,0412,0412,0412,04-
12 abr 202412,0912,0912,0912,0912,09-
11 abr 202412,2912,2912,2912,2912,29-
10 abr 202412,2612,2612,2612,2612,26-
09 abr 202412,4312,4312,4312,4312,43-
08 abr 202412,4312,4312,4312,4312,43-
05 abr 202412,3712,3712,3712,3712,37-
04 abr 202412,3312,3312,3312,3312,33-
03 abr 202412,4212,4212,4212,4212,42-
02 abr 202412,3412,3412,3412,3412,34-
01 abr 202412,4012,4012,4012,4012,40-
28 mar 202412,4712,4712,4712,4712,47-
27 mar 202412,5012,5012,5012,5012,50-
26 mar 202412,4212,4212,4212,4212,42-
25 mar 202412,4012,4012,4012,4012,40-
22 mar 202412,4212,4212,4212,4212,42-
21 mar 202412,4712,4712,4712,4712,47-
20 mar 202412,4512,4512,4512,4512,45-
19 mar 202412,3212,3212,3212,3212,32-
18 mar 202412,3012,3012,3012,3012,30-
15 mar 202412,2912,2912,2912,2912,29-
15 mar 20240.068 Dividendo
14 mar 202412,3812,3812,3812,3812,31-
13 mar 202412,4612,4612,4612,4612,39-
12 mar 202412,4612,4612,4612,4612,39-
11 mar 202412,3612,3612,3612,3612,29-
08 mar 202412,4212,4212,4212,4212,35-
07 mar 202412,4612,4612,4612,4612,39-
06 mar 202412,3112,3112,3112,3112,24-
05 mar 202412,1712,1712,1712,1712,10-
04 mar 202412,2112,2112,2112,2112,14-
01 mar 202412,2512,2512,2512,2512,18-
29 feb 202412,1112,1112,1112,1112,04-
28 feb 202412,0812,0812,0812,0812,01-
27 feb 202412,1412,1412,1412,1412,07-
26 feb 202412,1312,1312,1312,1312,06-
23 feb 202412,1512,1512,1512,1512,08-
22 feb 202412,1312,1312,1312,1312,06-
21 feb 202412,0112,0112,0112,0111,94-
20 feb 202411,9911,9911,9911,9911,92-
16 feb 202411,9511,9511,9511,9511,88-
15 feb 202411,9311,9311,9311,9311,86-
14 feb 202411,8011,8011,8011,8011,74-
13 feb 202411,6911,6911,6911,6911,63-
12 feb 202411,8811,8811,8811,8811,81-
09 feb 202411,8411,8411,8411,8411,77-
08 feb 202411,8311,8311,8311,8311,77-
07 feb 202411,8311,8311,8311,8311,77-
06 feb 202411,8111,8111,8111,8111,75-
05 feb 202411,7511,7511,7511,7511,69-
02 feb 202411,8211,8211,8211,8211,76-
01 feb 202411,9011,9011,9011,9011,83-
31 ene 202411,7811,7811,7811,7811,72-
30 ene 202411,8511,8511,8511,8511,78-
29 ene 202411,8611,8611,8611,8611,79-
26 ene 202411,7911,7911,7911,7911,73-
25 ene 202411,7411,7411,7411,7411,68-
24 ene 202411,7111,7111,7111,7111,65-
23 ene 202411,6511,6511,6511,6511,59-
22 ene 202411,6611,6611,6611,6611,60-
19 ene 202411,6311,6311,6311,6311,57-
18 ene 202411,5911,5911,5911,5911,53-
17 ene 202411,5011,5011,5011,5011,44-
16 ene 202411,6411,6411,6411,6411,58-
12 ene 202411,8211,8211,8211,8211,76-
11 ene 202411,7811,7811,7811,7811,72-
10 ene 202411,7911,7911,7911,7911,73-
09 ene 202411,7411,7411,7411,7411,68-
08 ene 202411,8411,8411,8411,8411,77-
05 ene 202411,7311,7311,7311,7311,67-
04 ene 202411,7211,7211,7211,7211,66-
03 ene 202411,6811,6811,6811,6811,62-
02 ene 202411,7911,7911,7911,7911,73-
29 dic 202311,9311,9311,9311,9311,86-
28 dic 202311,9111,9111,9111,9111,84-
27 dic 202311,9411,9411,9411,9411,87-
26 dic 202311,8311,8311,8311,8311,77-
22 dic 202311,7911,7911,7911,7911,73-
21 dic 202311,7811,7811,7811,7811,72-
20 dic 202311,6111,6111,6111,6111,55-
19 dic 202311,7211,7211,7211,7211,66-
18 dic 202311,6111,6111,6111,6111,55-
15 dic 202311,6011,6011,6011,6011,54-
15 dic 20230.149 Dividendo
14 dic 202311,8511,8511,8511,8511,64-
13 dic 202311,7211,7211,7211,7211,51-
12 dic 202311,5511,5511,5511,5511,34-
11 dic 202311,5511,5511,5511,5511,34-
08 dic 202311,5211,5211,5211,5211,31-
07 dic 202311,4911,4911,4911,4911,28-
06 dic 202311,4311,4311,4311,4311,22-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...