Mercados españoles cerrados

Vanguard FTSE Social Index I (VFTNX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
35,88+0,21 (+0,59%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 2024------
31 may 202435,8835,8835,8835,8835,88-
30 may 202435,6735,6735,6735,6735,67-
29 may 202435,9735,9735,9735,9735,97-
28 may 202436,2036,2036,2036,2036,20-
24 may 202436,1836,1836,1836,1836,18-
23 may 202435,9235,9235,9235,9235,92-
22 may 202436,1636,1636,1636,1636,16-
21 may 202436,2436,2436,2436,2436,24-
20 may 202436,1636,1636,1636,1636,16-
17 may 202436,0936,0936,0936,0936,09-
16 may 202436,0736,0736,0736,0736,07-
15 may 202436,1536,1536,1536,1536,15-
14 may 202435,6835,6835,6835,6835,68-
13 may 202435,4935,4935,4935,4935,49-
10 may 202435,4835,4835,4835,4835,48-
09 may 202435,4135,4135,4135,4135,41-
08 may 202435,2635,2635,2635,2635,26-
07 may 202435,2935,2935,2935,2935,29-
06 may 202435,2735,2735,2735,2735,27-
03 may 202434,8834,8834,8834,8834,88-
02 may 202434,4034,4034,4034,4034,40-
01 may 202434,0634,0634,0634,0634,06-
30 abr 202434,1834,1834,1834,1834,18-
29 abr 202434,7234,7234,7234,7234,72-
26 abr 202434,6434,6434,6434,6434,64-
25 abr 202434,2034,2034,2034,2034,20-
24 abr 202434,3934,3934,3934,3934,39-
23 abr 202434,3834,3834,3834,3834,38-
22 abr 202433,9233,9233,9233,9233,92-
19 abr 202433,6233,6233,6233,6233,62-
18 abr 202434,0234,0234,0234,0234,02-
17 abr 202434,1134,1134,1134,1134,11-
16 abr 202434,3634,3634,3634,3634,36-
15 abr 202434,4134,4134,4134,4134,41-
12 abr 202434,8934,8934,8934,8934,89-
11 abr 202435,4235,4235,4235,4235,42-
10 abr 202435,1035,1035,1035,1035,10-
09 abr 202435,4535,4535,4535,4535,45-
08 abr 202435,3835,3835,3835,3835,38-
05 abr 202435,3835,3835,3835,3835,38-
04 abr 202434,9834,9834,9834,9834,98-
03 abr 202435,4535,4535,4535,4535,45-
02 abr 202435,4235,4235,4235,4235,42-
01 abr 202435,7235,7235,7235,7235,72-
28 mar 202435,8135,8135,8135,8135,81-
27 mar 202435,7935,7935,7935,7935,79-
26 mar 202435,5435,5435,5435,5435,54-
25 mar 202435,6235,6235,6235,6235,62-
22 mar 202435,7535,7535,7535,7535,75-
21 mar 202435,7935,7935,7935,7935,79-
20 mar 202435,6835,6835,6835,6835,68-
19 mar 202435,3335,3335,3335,3335,33-
18 mar 202435,1435,1435,1435,1435,14-
15 mar 202434,8934,8934,8934,8934,89-
15 mar 20240.088 Dividendo
14 mar 202435,2735,2735,2735,2735,18-
13 mar 202435,3735,3735,3735,3735,28-
12 mar 202435,4935,4935,4935,4935,40-
11 mar 202435,0435,0435,0435,0434,95-
08 mar 202435,1135,1135,1135,1135,02-
07 mar 202435,4035,4035,4035,4035,31-
06 mar 202435,0035,0035,0035,0034,91-
05 mar 202434,8234,8234,8234,8234,73-
04 mar 202435,2535,2535,2535,2535,16-
01 mar 202435,3135,3135,3135,3135,22-
29 feb 202435,0035,0035,0035,0034,91-
28 feb 202434,8034,8034,8034,8034,71-
27 feb 202434,8934,8934,8934,8934,80-
26 feb 202434,8234,8234,8234,8234,73-
23 feb 202434,9434,9434,9434,9434,85-
22 feb 202434,9434,9434,9434,9434,85-
21 feb 202434,1334,1334,1334,1334,04-
20 feb 202434,1534,1534,1534,1534,06-
16 feb 202434,3934,3934,3934,3934,30-
15 feb 202434,5934,5934,5934,5934,50-
14 feb 202434,4534,4534,4534,4534,36-
13 feb 202434,0634,0634,0634,0633,98-
12 feb 202434,5634,5634,5634,5634,47-
09 feb 202434,6434,6434,6434,6434,55-
08 feb 202434,3834,3834,3834,3834,29-
07 feb 202434,3434,3434,3434,3434,25-
06 feb 202434,0334,0334,0334,0333,95-
05 feb 202433,9533,9533,9533,9533,87-
02 feb 202434,0434,0434,0434,0433,96-
01 feb 202433,6233,6233,6233,6233,54-
31 ene 202433,1933,1933,1933,1933,11-
30 ene 202433,7833,7833,7833,7833,70-
29 ene 202433,8533,8533,8533,8533,77-
26 ene 202433,5433,5433,5433,5433,46-
25 ene 202433,5833,5833,5833,5833,50-
24 ene 202433,4733,4733,4733,4733,39-
23 ene 202433,4533,4533,4533,4533,37-
22 ene 202433,3433,3433,3433,3433,26-
19 ene 202433,2633,2633,2633,2633,18-
18 ene 202432,8032,8032,8032,8032,72-
17 ene 202432,4932,4932,4932,4932,41-
16 ene 202432,6632,6632,6632,6632,58-
12 ene 202432,7332,7332,7332,7332,65-
11 ene 202432,7232,7232,7232,7232,64-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...