Mercados españoles cerrados

Vanguard Global ESG Select Stk Admiral (VESGX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
44,17-0,17 (-0,38%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202444,1744,1744,1744,1744,17-
27 jun 202444,3444,3444,3444,3444,34-
26 jun 202444,3144,3144,3144,3144,31-
25 jun 202444,4744,4744,4744,4744,47-
24 jun 202444,5844,5844,5844,5844,58-
21 jun 202444,4144,4144,4144,4144,41-
20 jun 202444,4744,4744,4744,4744,47-
18 jun 202444,3844,3844,3844,3844,38-
17 jun 202444,1244,1244,1244,1244,12-
14 jun 202443,8543,8543,8543,8543,85-
13 jun 202444,0944,0944,0944,0944,09-
12 jun 202444,2944,2944,2944,2944,29-
11 jun 202443,8943,8943,8943,8943,89-
10 jun 202444,1144,1144,1144,1144,11-
07 jun 202444,0044,0044,0044,0044,00-
06 jun 202444,3444,3444,3444,3444,34-
05 jun 202444,2444,2444,2444,2444,24-
04 jun 202444,0044,0044,0044,0044,00-
03 jun 202443,8643,8643,8643,8643,86-
31 may 202443,9643,9643,9643,9643,96-
30 may 202443,4943,4943,4943,4943,49-
29 may 202443,3443,3443,3443,3443,34-
28 may 202443,8943,8943,8943,8943,89-
24 may 202444,0844,0844,0844,0844,08-
23 may 202443,9543,9543,9543,9543,95-
22 may 202444,5144,5144,5144,5144,51-
21 may 202444,6144,6144,6144,6144,61-
20 may 202444,6944,6944,6944,6944,69-
17 may 202444,7444,7444,7444,7444,74-
16 may 202444,5644,5644,5644,5644,56-
15 may 202444,8444,8444,8444,8444,84-
14 may 202444,3944,3944,3944,3944,39-
13 may 202444,1644,1644,1644,1644,16-
10 may 202444,1744,1744,1744,1744,17-
09 may 202444,0644,0644,0644,0644,06-
08 may 202443,7543,7543,7543,7543,75-
07 may 202443,6443,6443,6443,6443,64-
06 may 202443,4243,4243,4243,4243,42-
03 may 202443,1943,1943,1943,1943,19-
02 may 202442,7742,7742,7742,7742,77-
01 may 202442,2742,2742,2742,2742,27-
30 abr 202442,3042,3042,3042,3042,30-
29 abr 202442,7742,7742,7742,7742,77-
26 abr 202442,6342,6342,6342,6342,63-
25 abr 202442,4242,4242,4242,4242,42-
24 abr 202442,4942,4942,4942,4942,49-
23 abr 202442,4642,4642,4642,4642,46-
22 abr 202442,0342,0342,0342,0342,03-
19 abr 202441,5941,5941,5941,5941,59-
18 abr 202441,5941,5941,5941,5941,59-
17 abr 202441,6341,6341,6341,6341,63-
16 abr 202441,7241,7241,7241,7241,72-
15 abr 202441,9441,9441,9441,9441,94-
12 abr 202442,1742,1742,1742,1742,17-
11 abr 202442,9042,9042,9042,9042,90-
10 abr 202442,8342,8342,8342,8342,83-
09 abr 202443,4743,4743,4743,4743,47-
08 abr 202443,3343,3343,3343,3343,33-
05 abr 202443,2943,2943,2943,2943,29-
04 abr 202443,0743,0743,0743,0743,07-
03 abr 202443,4443,4443,4443,4443,44-
02 abr 202443,4143,4143,4143,4143,41-
01 abr 202443,6643,6643,6643,6643,66-
28 mar 202443,9143,9143,9143,9143,91-
27 mar 202443,9343,9343,9343,9343,93-
27 mar 20240.076 Dividendo
26 mar 202443,5443,5443,5443,5443,46-
25 mar 202443,5843,5843,5843,5843,50-
22 mar 202443,8443,8443,8443,8443,76-
21 mar 202443,9343,9343,9343,9343,85-
20 mar 202443,7843,7843,7843,7843,70-
19 mar 202443,4043,4043,4043,4043,32-
18 mar 202443,2143,2143,2143,2143,13-
15 mar 202443,1843,1843,1843,1843,10-
14 mar 202443,3243,3243,3243,3243,24-
13 mar 202443,5243,5243,5243,5243,44-
12 mar 202443,3243,3243,3243,3243,24-
11 mar 202443,1243,1243,1243,1243,04-
08 mar 202443,1843,1843,1843,1843,10-
07 mar 202443,2743,2743,2743,2743,19-
06 mar 202442,7042,7042,7042,7042,63-
05 mar 202442,4642,4642,4642,4642,39-
04 mar 202442,7542,7542,7542,7542,68-
01 mar 202442,6442,6442,6442,6442,57-
29 feb 202442,3342,3342,3342,3342,26-
28 feb 202442,3042,3042,3042,3042,23-
27 feb 202442,3042,3042,3042,3042,23-
26 feb 202442,2942,2942,2942,2942,22-
23 feb 202442,3742,3742,3742,3742,30-
22 feb 202442,3442,3442,3442,3442,27-
21 feb 202442,0442,0442,0442,0441,97-
20 feb 202441,9241,9241,9241,9241,85-
16 feb 202441,7841,7841,7841,7841,71-
15 feb 202441,8041,8041,8041,8041,73-
14 feb 202441,4541,4541,4541,4541,38-
13 feb 202441,0841,0841,0841,0841,01-
12 feb 202441,5841,5841,5841,5841,51-
09 feb 202441,5241,5241,5241,5241,45-
08 feb 202441,4641,4641,4641,4641,39-
07 feb 202441,4541,4541,4541,4541,38-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...