Mercados españoles abiertos en 24 mins

Vanguard GNMA Inv (VFIIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
9,17-0,01 (-0,11%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 20249,179,179,179,179,17-
21 jun 20249,189,189,189,189,18-
20 jun 20249,189,189,189,189,18-
18 jun 20249,199,199,199,199,19-
17 jun 20249,159,159,159,159,15-
14 jun 20249,189,189,189,189,18-
13 jun 20249,189,189,189,189,18-
12 jun 20249,149,149,149,149,14-
11 jun 20249,109,109,109,109,10-
10 jun 20249,069,069,069,069,06-
07 jun 20249,069,069,069,069,06-
06 jun 20249,149,149,149,149,14-
05 jun 20249,149,149,149,149,14-
04 jun 20249,129,129,129,129,12-
03 jun 20249,089,089,089,089,08-
31 may 20249,039,039,039,039,03-
30 may 20249,009,009,009,009,00-
29 may 20248,978,978,978,978,97-
28 may 20249,009,009,009,009,00-
24 may 20249,039,039,039,039,03-
23 may 20249,039,039,039,039,03-
22 may 20249,069,069,069,069,06-
21 may 20249,089,089,089,089,08-
20 may 20249,069,069,069,069,06-
17 may 20249,099,099,099,099,09-
16 may 20249,119,119,119,119,11-
15 may 20249,159,159,159,159,15-
14 may 20249,089,089,089,089,08-
13 may 20249,059,059,059,059,05-
10 may 20249,049,049,049,049,04-
09 may 20249,069,069,069,069,06-
08 may 20249,039,039,039,039,03-
07 may 20249,059,059,059,059,05-
06 may 20249,029,029,029,029,02-
03 may 20249,029,029,029,029,02-
02 may 20248,978,978,978,978,97-
01 may 20248,928,928,928,928,92-
30 abr 20248,898,898,898,898,89-
29 abr 20248,948,948,948,948,94-
26 abr 20248,928,928,928,928,92-
25 abr 20248,898,898,898,898,89-
24 abr 20248,938,938,938,938,93-
23 abr 20248,958,958,958,958,95-
22 abr 20248,938,938,938,938,93-
19 abr 20248,938,938,938,938,93-
18 abr 20248,928,928,928,928,92-
17 abr 20248,968,968,968,968,96-
16 abr 20248,908,908,908,908,90-
15 abr 20248,938,938,938,938,93-
12 abr 20248,998,998,998,998,99-
11 abr 20248,978,978,978,978,97-
10 abr 20248,988,988,988,988,98-
09 abr 20249,109,109,109,109,10-
08 abr 20249,079,079,079,079,07-
05 abr 20249,079,079,079,079,07-
04 abr 20249,129,129,129,129,12-
03 abr 20249,109,109,109,109,10-
02 abr 20249,109,109,109,109,10-
01 abr 20249,109,109,109,109,10-
28 mar 20249,179,179,179,179,17-
27 mar 20249,199,199,199,199,19-
26 mar 20249,189,189,189,189,18-
25 mar 20249,179,179,179,179,17-
22 mar 20249,169,169,169,169,16-
21 mar 20249,149,149,149,149,14-
20 mar 20249,149,149,149,149,14-
19 mar 20249,129,129,129,129,12-
18 mar 20249,099,099,099,099,09-
15 mar 20249,099,099,099,099,09-
14 mar 20249,119,119,119,119,11-
13 mar 20249,189,189,189,189,18-
12 mar 20249,199,199,199,199,19-
11 mar 20249,219,219,219,219,21-
08 mar 20249,249,249,249,249,24-
07 mar 20249,219,219,219,219,21-
06 mar 20249,199,199,199,199,19-
05 mar 20249,179,179,179,179,17-
04 mar 20249,129,129,129,129,12-
01 mar 20249,149,149,149,149,14-
29 feb 20249,119,119,119,119,11-
28 feb 20249,109,109,109,109,10-
27 feb 20249,099,099,099,099,09-
26 feb 20249,099,099,099,099,09-
23 feb 20249,119,119,119,119,11-
22 feb 20249,079,079,079,079,07-
21 feb 20249,079,079,079,079,07-
20 feb 20249,129,129,129,129,12-
16 feb 20249,119,119,119,119,11-
15 feb 20249,159,159,159,159,15-
14 feb 20249,119,119,119,119,11-
13 feb 20249,069,069,069,069,06-
12 feb 20249,169,169,169,169,16-
09 feb 20249,169,169,169,169,16-
08 feb 20249,179,179,179,179,17-
07 feb 20249,189,189,189,189,18-
06 feb 20249,209,209,209,209,20-
05 feb 20249,169,169,169,169,16-
02 feb 20249,239,239,239,239,23-
01 feb 20249,329,329,329,329,32-
31 ene 20249,289,289,289,289,28-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...