Mercados españoles cerrados en 2 hrs 56 min
IBEX 35
11.053,90 -2,90 (-0,03%) Euro Stoxx 50
4.984,20 +18,40 (+0,37%) Dólar/Euro
1,0803 +0,0015 (+0,14%) Petróleo Brent
86,85 -0,49 (-0,56%) Oro
2.369,40 0,00 (0,00%) Bitcoin EUR
53.316,07 -2.293,54 (-4,12%)
Vanguard Emerging Markets Stock Index Fund (VEMAX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 37,10 | 37,10 | 37,10 | 37,10 | 37,10 | - |
| 02 jul 2024 | 36,61 | 36,61 | 36,61 | 36,61 | 36,61 | - |
| 01 jul 2024 | 36,58 | 36,58 | 36,58 | 36,58 | 36,58 | - |
| 28 jun 2024 | 36,51 | 36,51 | 36,51 | 36,51 | 36,51 | - |
| 27 jun 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 36,42 | - |
| 26 jun 2024 | 36,48 | 36,48 | 36,48 | 36,48 | 36,48 | - |
| 25 jun 2024 | 36,53 | 36,53 | 36,53 | 36,53 | 36,53 | - |
| 24 jun 2024 | 36,57 | 36,57 | 36,57 | 36,57 | 36,57 | - |
| 21 jun 2024 | 36,57 | 36,57 | 36,57 | 36,57 | 36,57 | - |
| 20 jun 2024 | 36,88 | 36,88 | 36,88 | 36,88 | 36,88 | - |
| 18 jun 2024 | 36,83 | 36,83 | 36,83 | 36,83 | 36,83 | - |
| 17 jun 2024 | 36,61 | 36,61 | 36,61 | 36,61 | 36,61 | - |
| 14 jun 2024 | 36,47 | 36,47 | 36,47 | 36,47 | 36,47 | - |
| 13 jun 2024 | 36,38 | 36,38 | 36,38 | 36,38 | 36,38 | - |
| 12 jun 2024 | 36,37 | 36,37 | 36,37 | 36,37 | 36,37 | - |
| 11 jun 2024 | 36,15 | 36,15 | 36,15 | 36,15 | 36,15 | - |
| 10 jun 2024 | 36,37 | 36,37 | 36,37 | 36,37 | 36,37 | - |
| 07 jun 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 36,18 | - |
| 06 jun 2024 | 36,34 | 36,34 | 36,34 | 36,34 | 36,34 | - |
| 05 jun 2024 | 36,23 | 36,23 | 36,23 | 36,23 | 36,23 | - |
| 04 jun 2024 | 35,63 | 35,63 | 35,63 | 35,63 | 35,63 | - |
| 03 jun 2024 | 36,27 | 36,27 | 36,27 | 36,27 | 36,27 | - |
| 31 may 2024 | 35,85 | 35,85 | 35,85 | 35,85 | 35,85 | - |
| 30 may 2024 | 36,11 | 36,11 | 36,11 | 36,11 | 36,11 | - |
| 29 may 2024 | 36,25 | 36,25 | 36,25 | 36,25 | 36,25 | - |
| 28 may 2024 | 36,68 | 36,68 | 36,68 | 36,68 | 36,68 | - |
| 24 may 2024 | 36,77 | 36,77 | 36,77 | 36,77 | 36,77 | - |
| 23 may 2024 | 36,71 | 36,71 | 36,71 | 36,71 | 36,71 | - |
| 22 may 2024 | 36,94 | 36,94 | 36,94 | 36,94 | 36,94 | - |
| 21 may 2024 | 36,98 | 36,98 | 36,98 | 36,98 | 36,98 | - |
| 20 may 2024 | 37,22 | 37,22 | 37,22 | 37,22 | 37,22 | - |
| 17 may 2024 | 37,25 | 37,25 | 37,25 | 37,25 | 37,25 | - |
| 16 may 2024 | 37,02 | 37,02 | 37,02 | 37,02 | 37,02 | - |
| 15 may 2024 | 36,73 | 36,73 | 36,73 | 36,73 | 36,73 | - |
| 14 may 2024 | 36,54 | 36,54 | 36,54 | 36,54 | 36,54 | - |
| 13 may 2024 | 36,39 | 36,39 | 36,39 | 36,39 | 36,39 | - |
| 10 may 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 36,18 | - |
| 09 may 2024 | 35,97 | 35,97 | 35,97 | 35,97 | 35,97 | - |
| 08 may 2024 | 35,96 | 35,96 | 35,96 | 35,96 | 35,96 | - |
| 07 may 2024 | 35,95 | 35,95 | 35,95 | 35,95 | 35,95 | - |
| 06 may 2024 | 36,14 | 36,14 | 36,14 | 36,14 | 36,14 | - |
| 03 may 2024 | 36,11 | 36,11 | 36,11 | 36,11 | 36,11 | - |
| 02 may 2024 | 35,87 | 35,87 | 35,87 | 35,87 | 35,87 | - |
| 01 may 2024 | 35,14 | 35,14 | 35,14 | 35,14 | 35,14 | - |
| 30 abr 2024 | 35,17 | 35,17 | 35,17 | 35,17 | 35,17 | - |
| 29 abr 2024 | 35,55 | 35,55 | 35,55 | 35,55 | 35,55 | - |
| 26 abr 2024 | 35,24 | 35,24 | 35,24 | 35,24 | 35,24 | - |
| 25 abr 2024 | 34,87 | 34,87 | 34,87 | 34,87 | 34,87 | - |
| 24 abr 2024 | 34,78 | 34,78 | 34,78 | 34,78 | 34,78 | - |
| 23 abr 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
| 22 abr 2024 | 34,33 | 34,33 | 34,33 | 34,33 | 34,33 | - |
| 19 abr 2024 | 34,04 | 34,04 | 34,04 | 34,04 | 34,04 | - |
| 18 abr 2024 | 34,21 | 34,21 | 34,21 | 34,21 | 34,21 | - |
| 17 abr 2024 | 34,18 | 34,18 | 34,18 | 34,18 | 34,18 | - |
| 16 abr 2024 | 34,12 | 34,12 | 34,12 | 34,12 | 34,12 | - |
| 15 abr 2024 | 34,54 | 34,54 | 34,54 | 34,54 | 34,54 | - |
| 12 abr 2024 | 34,84 | 34,84 | 34,84 | 34,84 | 34,84 | - |
| 11 abr 2024 | 35,44 | 35,44 | 35,44 | 35,44 | 35,44 | - |
| 10 abr 2024 | 35,39 | 35,39 | 35,39 | 35,39 | 35,39 | - |
| 09 abr 2024 | 35,52 | 35,52 | 35,52 | 35,52 | 35,52 | - |
| 08 abr 2024 | 35,32 | 35,32 | 35,32 | 35,32 | 35,32 | - |
| 05 abr 2024 | 35,15 | 35,15 | 35,15 | 35,15 | 35,15 | - |
| 04 abr 2024 | 35,08 | 35,08 | 35,08 | 35,08 | 35,08 | - |
| 03 abr 2024 | 35,14 | 35,14 | 35,14 | 35,14 | 35,14 | - |
| 02 abr 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 35,10 | - |
| 01 abr 2024 | 35,01 | 35,01 | 35,01 | 35,01 | 35,01 | - |
| 28 mar 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
| 27 mar 2024 | 34,68 | 34,68 | 34,68 | 34,68 | 34,68 | - |
| 26 mar 2024 | 34,65 | 34,65 | 34,65 | 34,65 | 34,65 | - |
| 25 mar 2024 | 34,67 | 34,67 | 34,67 | 34,67 | 34,67 | - |
| 22 mar 2024 | 34,72 | 34,72 | 34,72 | 34,72 | 34,72 | - |
| 21 mar 2024 | 34,91 | 34,91 | 34,91 | 34,91 | 34,91 | - |
| 20 mar 2024 | 34,79 | 34,79 | 34,79 | 34,79 | 34,79 | - |
| 19 mar 2024 | 34,57 | 34,57 | 34,57 | 34,57 | 34,57 | - |
| 18 mar 2024 | 34,76 | 34,76 | 34,76 | 34,76 | 34,76 | - |
| 15 mar 2024 | 34,67 | 34,67 | 34,67 | 34,67 | 34,67 | - |
| 15 mar 2024 | 0.027 Dividendo | |||||
| 14 mar 2024 | 34,87 | 34,87 | 34,87 | 34,87 | 34,84 | - |
| 13 mar 2024 | 34,92 | 34,92 | 34,92 | 34,92 | 34,89 | - |
| 12 mar 2024 | 35,15 | 35,15 | 35,15 | 35,15 | 35,12 | - |
| 11 mar 2024 | 34,81 | 34,81 | 34,81 | 34,81 | 34,78 | - |
| 08 mar 2024 | 34,74 | 34,74 | 34,74 | 34,74 | 34,71 | - |
| 07 mar 2024 | 34,83 | 34,83 | 34,83 | 34,83 | 34,80 | - |
| 06 mar 2024 | 34,67 | 34,67 | 34,67 | 34,67 | 34,64 | - |
| 05 mar 2024 | 34,31 | 34,31 | 34,31 | 34,31 | 34,28 | - |
| 04 mar 2024 | 34,57 | 34,57 | 34,57 | 34,57 | 34,54 | - |
| 01 mar 2024 | 34,61 | 34,61 | 34,61 | 34,61 | 34,58 | - |
| 29 feb 2024 | 34,29 | 34,29 | 34,29 | 34,29 | 34,26 | - |
| 28 feb 2024 | 34,12 | 34,12 | 34,12 | 34,12 | 34,09 | - |
| 27 feb 2024 | 34,63 | 34,63 | 34,63 | 34,63 | 34,60 | - |
| 26 feb 2024 | 34,47 | 34,47 | 34,47 | 34,47 | 34,44 | - |
| 23 feb 2024 | 34,54 | 34,54 | 34,54 | 34,54 | 34,51 | - |
| 22 feb 2024 | 34,62 | 34,62 | 34,62 | 34,62 | 34,59 | - |
| 21 feb 2024 | 34,29 | 34,29 | 34,29 | 34,29 | 34,26 | - |
| 20 feb 2024 | 34,22 | 34,22 | 34,22 | 34,22 | 34,19 | - |
| 16 feb 2024 | 34,14 | 34,14 | 34,14 | 34,14 | 34,11 | - |
| 15 feb 2024 | 33,96 | 33,96 | 33,96 | 33,96 | 33,93 | - |
| 14 feb 2024 | 33,79 | 33,79 | 33,79 | 33,79 | 33,76 | - |
| 13 feb 2024 | 33,51 | 33,51 | 33,51 | 33,51 | 33,48 | - |
| 12 feb 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,77 | - |
| *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.