Mercados españoles cerrados
IBEX 35
11.023,50 -42,80 (-0,39%) Euro Stoxx 50
4.979,39 -8,09 (-0,16%) Dólar/Euro
1,0844 +0,0029 (+0,27%) Petróleo Brent
86,97 -0,37 (-0,42%) Oro
2.399,80 +30,40 (+1,28%) Bitcoin EUR
53.760,82 +1.894,36 (+3,65%)
Vanguard Emerging Markets Stock Index Fund (VEMIX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
06 jul 2023 - 06 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 28,21 | 28,21 | 28,21 | 28,21 | 28,21 | - |
| 03 jul 2024 | 28,21 | 28,21 | 28,21 | 28,21 | 28,21 | - |
| 02 jul 2024 | 27,84 | 27,84 | 27,84 | 27,84 | 27,84 | - |
| 01 jul 2024 | 27,82 | 27,82 | 27,82 | 27,82 | 27,82 | - |
| 28 jun 2024 | 27,76 | 27,76 | 27,76 | 27,76 | 27,76 | - |
| 27 jun 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | - |
| 26 jun 2024 | 27,74 | 27,74 | 27,74 | 27,74 | 27,74 | - |
| 25 jun 2024 | 27,78 | 27,78 | 27,78 | 27,78 | 27,78 | - |
| 24 jun 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
| 21 jun 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
| 20 jun 2024 | 28,04 | 28,04 | 28,04 | 28,04 | 28,04 | - |
| 18 jun 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
| 17 jun 2024 | 27,84 | 27,84 | 27,84 | 27,84 | 27,84 | - |
| 14 jun 2024 | 27,73 | 27,73 | 27,73 | 27,73 | 27,73 | - |
| 13 jun 2024 | 27,66 | 27,66 | 27,66 | 27,66 | 27,66 | - |
| 12 jun 2024 | 27,66 | 27,66 | 27,66 | 27,66 | 27,66 | - |
| 11 jun 2024 | 27,49 | 27,49 | 27,49 | 27,49 | 27,49 | - |
| 10 jun 2024 | 27,66 | 27,66 | 27,66 | 27,66 | 27,66 | - |
| 07 jun 2024 | 27,51 | 27,51 | 27,51 | 27,51 | 27,51 | - |
| 06 jun 2024 | 27,63 | 27,63 | 27,63 | 27,63 | 27,63 | - |
| 05 jun 2024 | 27,55 | 27,55 | 27,55 | 27,55 | 27,55 | - |
| 04 jun 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | - |
| 03 jun 2024 | 27,58 | 27,58 | 27,58 | 27,58 | 27,58 | - |
| 31 may 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 27,26 | - |
| 30 may 2024 | 27,46 | 27,46 | 27,46 | 27,46 | 27,46 | - |
| 29 may 2024 | 27,56 | 27,56 | 27,56 | 27,56 | 27,56 | - |
| 28 may 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | - |
| 24 may 2024 | 27,96 | 27,96 | 27,96 | 27,96 | 27,96 | - |
| 23 may 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,92 | - |
| 22 may 2024 | 28,09 | 28,09 | 28,09 | 28,09 | 28,09 | - |
| 21 may 2024 | 28,12 | 28,12 | 28,12 | 28,12 | 28,12 | - |
| 20 may 2024 | 28,30 | 28,30 | 28,30 | 28,30 | 28,30 | - |
| 17 may 2024 | 28,32 | 28,32 | 28,32 | 28,32 | 28,32 | - |
| 16 may 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 28,15 | - |
| 15 may 2024 | 27,93 | 27,93 | 27,93 | 27,93 | 27,93 | - |
| 14 may 2024 | 27,79 | 27,79 | 27,79 | 27,79 | 27,79 | - |
| 13 may 2024 | 27,67 | 27,67 | 27,67 | 27,67 | 27,67 | - |
| 10 may 2024 | 27,51 | 27,51 | 27,51 | 27,51 | 27,51 | - |
| 09 may 2024 | 27,35 | 27,35 | 27,35 | 27,35 | 27,35 | - |
| 08 may 2024 | 27,34 | 27,34 | 27,34 | 27,34 | 27,34 | - |
| 07 may 2024 | 27,34 | 27,34 | 27,34 | 27,34 | 27,34 | - |
| 06 may 2024 | 27,48 | 27,48 | 27,48 | 27,48 | 27,48 | - |
| 03 may 2024 | 27,46 | 27,46 | 27,46 | 27,46 | 27,46 | - |
| 02 may 2024 | 27,27 | 27,27 | 27,27 | 27,27 | 27,27 | - |
| 01 may 2024 | 26,72 | 26,72 | 26,72 | 26,72 | 26,72 | - |
| 30 abr 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,74 | - |
| 29 abr 2024 | 27,03 | 27,03 | 27,03 | 27,03 | 27,03 | - |
| 26 abr 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 25 abr 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | - |
| 24 abr 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | - |
| 23 abr 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,31 | - |
| 22 abr 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
| 19 abr 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,88 | - |
| 18 abr 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
| 17 abr 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | - |
| 16 abr 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | - |
| 15 abr 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,26 | - |
| 12 abr 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,49 | - |
| 11 abr 2024 | 26,95 | 26,95 | 26,95 | 26,95 | 26,95 | - |
| 10 abr 2024 | 26,91 | 26,91 | 26,91 | 26,91 | 26,91 | - |
| 09 abr 2024 | 27,01 | 27,01 | 27,01 | 27,01 | 27,01 | - |
| 08 abr 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,86 | - |
| 05 abr 2024 | 26,72 | 26,72 | 26,72 | 26,72 | 26,72 | - |
| 04 abr 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | - |
| 03 abr 2024 | 26,72 | 26,72 | 26,72 | 26,72 | 26,72 | - |
| 02 abr 2024 | 26,69 | 26,69 | 26,69 | 26,69 | 26,69 | - |
| 01 abr 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
| 28 mar 2024 | 26,46 | 26,46 | 26,46 | 26,46 | 26,46 | - |
| 27 mar 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,37 | - |
| 26 mar 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
| 25 mar 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
| 22 mar 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 21 mar 2024 | 26,54 | 26,54 | 26,54 | 26,54 | 26,54 | - |
| 20 mar 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | - |
| 19 mar 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 26,29 | - |
| 18 mar 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 26,43 | - |
| 15 mar 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
| 15 mar 2024 | 0.023 Dividendo | |||||
| 14 mar 2024 | 26,51 | 26,51 | 26,51 | 26,51 | 26,49 | - |
| 13 mar 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,53 | - |
| 12 mar 2024 | 26,73 | 26,73 | 26,73 | 26,73 | 26,71 | - |
| 11 mar 2024 | 26,47 | 26,47 | 26,47 | 26,47 | 26,45 | - |
| 08 mar 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,40 | - |
| 07 mar 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 26,46 | - |
| 06 mar 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,34 | - |
| 05 mar 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,07 | - |
| 04 mar 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 26,27 | - |
| 01 mar 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,30 | - |
| 29 feb 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,06 | - |
| 28 feb 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,93 | - |
| 27 feb 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,31 | - |
| 26 feb 2024 | 26,21 | 26,21 | 26,21 | 26,21 | 26,19 | - |
| 23 feb 2024 | 26,27 | 26,27 | 26,27 | 26,27 | 26,25 | - |
| 22 feb 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,30 | - |
| 21 feb 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 26,05 | - |
| 20 feb 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,00 | - |
| 16 feb 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,94 | - |
| 15 feb 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,80 | - |
| 14 feb 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,67 | - |
| 13 feb 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,46 | - |
| *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.