Mercados españoles cerrados

Vanguard Explorer Inv (VEXPX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
113,79-1,46 (-1,27%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 2024113,79113,79113,79113,79113,79-
13 jun 2024115,25115,25115,25115,25115,25-
12 jun 2024116,43116,43116,43116,43116,43-
11 jun 2024114,94114,94114,94114,94114,94-
10 jun 2024115,25115,25115,25115,25115,25-
07 jun 2024114,69114,69114,69114,69114,69-
06 jun 2024115,60115,60115,60115,60115,60-
05 jun 2024116,10116,10116,10116,10116,10-
04 jun 2024114,47114,47114,47114,47114,47-
03 jun 2024115,53115,53115,53115,53115,53-
31 may 2024116,33116,33116,33116,33116,33-
30 may 2024115,47115,47115,47115,47115,47-
29 may 2024114,91114,91114,91114,91114,91-
28 may 2024116,14116,14116,14116,14116,14-
24 may 2024116,53116,53116,53116,53116,53-
23 may 2024115,30115,30115,30115,30115,30-
22 may 2024116,75116,75116,75116,75116,75-
21 may 2024117,31117,31117,31117,31117,31-
20 may 2024117,61117,61117,61117,61117,61-
17 may 2024117,14117,14117,14117,14117,14-
16 may 2024117,08117,08117,08117,08117,08-
15 may 2024117,95117,95117,95117,95117,95-
14 may 2024116,83116,83116,83116,83116,83-
13 may 2024115,88115,88115,88115,88115,88-
10 may 2024115,83115,83115,83115,83115,83-
09 may 2024116,19116,19116,19116,19116,19-
08 may 2024115,06115,06115,06115,06115,06-
07 may 2024115,66115,66115,66115,66115,66-
06 may 2024115,40115,40115,40115,40115,40-
03 may 2024113,87113,87113,87113,87113,87-
02 may 2024113,13113,13113,13113,13113,13-
01 may 2024111,93111,93111,93111,93111,93-
30 abr 2024111,81111,81111,81111,81111,81-
29 abr 2024113,85113,85113,85113,85113,85-
26 abr 2024113,17113,17113,17113,17113,17-
25 abr 2024112,28112,28112,28112,28112,28-
24 abr 2024112,71112,71112,71112,71112,71-
23 abr 2024112,96112,96112,96112,96112,96-
22 abr 2024111,04111,04111,04111,04111,04-
19 abr 2024110,09110,09110,09110,09110,09-
18 abr 2024110,18110,18110,18110,18110,18-
17 abr 2024110,71110,71110,71110,71110,71-
16 abr 2024111,66111,66111,66111,66111,66-
15 abr 2024112,04112,04112,04112,04112,04-
12 abr 2024113,81113,81113,81113,81113,81-
11 abr 2024115,97115,97115,97115,97115,97-
10 abr 2024115,65115,65115,65115,65115,65-
09 abr 2024117,78117,78117,78117,78117,78-
08 abr 2024117,26117,26117,26117,26117,26-
05 abr 2024116,76116,76116,76116,76116,76-
04 abr 2024115,69115,69115,69115,69115,69-
03 abr 2024116,85116,85116,85116,85116,85-
02 abr 2024116,39116,39116,39116,39116,39-
01 abr 2024118,18118,18118,18118,18118,18-
28 mar 2024119,09119,09119,09119,09119,09-
27 mar 2024118,63118,63118,63118,63118,63-
26 mar 2024116,95116,95116,95116,95116,95-
25 mar 2024116,95116,95116,95116,95116,95-
22 mar 2024117,16117,16117,16117,16117,16-
21 mar 2024118,10118,10118,10118,10118,10-
20 mar 2024117,10117,10117,10117,10117,10-
19 mar 2024115,71115,71115,71115,71115,71-
18 mar 2024115,03115,03115,03115,03115,03-
15 mar 2024115,03115,03115,03115,03115,03-
14 mar 2024115,20115,20115,20115,20115,20-
13 mar 2024116,63116,63116,63116,63116,63-
12 mar 2024116,55116,55116,55116,55116,55-
11 mar 2024116,13116,13116,13116,13116,13-
08 mar 2024116,78116,78116,78116,78116,78-
07 mar 2024117,43117,43117,43117,43117,43-
06 mar 2024116,32116,32116,32116,32116,32-
05 mar 2024115,74115,74115,74115,74115,74-
04 mar 2024116,90116,90116,90116,90116,90-
01 mar 2024116,81116,81116,81116,81116,81-
29 feb 2024115,78115,78115,78115,78115,78-
28 feb 2024115,15115,15115,15115,15115,15-
27 feb 2024115,66115,66115,66115,66115,66-
26 feb 2024114,89114,89114,89114,89114,89-
23 feb 2024114,50114,50114,50114,50114,50-
22 feb 2024113,98113,98113,98113,98113,98-
21 feb 2024112,65112,65112,65112,65112,65-
20 feb 2024113,10113,10113,10113,10113,10-
16 feb 2024114,27114,27114,27114,27114,27-
15 feb 2024114,99114,99114,99114,99114,99-
14 feb 2024113,27113,27113,27113,27113,27-
13 feb 2024111,05111,05111,05111,05111,05-
12 feb 2024114,06114,06114,06114,06114,06-
09 feb 2024113,23113,23113,23113,23113,23-
08 feb 2024112,02112,02112,02112,02112,02-
07 feb 2024110,86110,86110,86110,86110,86-
06 feb 2024110,37110,37110,37110,37110,37-
05 feb 2024109,45109,45109,45109,45109,45-
02 feb 2024110,48110,48110,48110,48110,48-
01 feb 2024110,51110,51110,51110,51110,51-
31 ene 2024108,89108,89108,89108,89108,89-
30 ene 2024111,11111,11111,11111,11111,11-
29 ene 2024111,69111,69111,69111,69111,69-
26 ene 2024110,20110,20110,20110,20110,20-
25 ene 2024110,17110,17110,17110,17110,17-
24 ene 2024109,38109,38109,38109,38109,38-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...