Mercados españoles cerrados

Vanguard FTSE Europe ETF (VGK)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
67,34-0,12 (-0,18%)
Al cierre: 04:00PM EDT
67,15 -0,19 (-0,29%)
Después del cierre: 06:18PM EDT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202467,2667,4367,2667,3467,341.983.300
27 mar 202467,1667,4767,1167,4667,461.779.100
26 mar 202467,2767,3267,0467,0567,052.025.100
25 mar 202466,8367,1866,8366,9566,953.841.700
22 mar 202466,9767,0166,8066,8866,881.498.500
21 mar 202467,1267,2567,0467,0467,041.990.900
20 mar 202466,3867,2466,3567,2167,212.782.300
19 mar 202466,3166,6166,1966,4166,411.196.400
18 mar 202466,6566,6566,2866,3066,301.092.900
15 mar 202466,8566,9266,4866,6966,692.153.700
15 mar 20240.37 Dividendo
14 mar 202467,5867,6066,8567,1266,751.541.600
13 mar 202467,6167,7867,5167,6267,251.450.400
12 mar 202467,0467,5066,7667,5067,131.309.900
11 mar 202466,7366,8866,4566,8566,481.747.000
08 mar 202467,2767,3566,7566,8466,472.969.300
07 mar 202466,7267,2266,7267,1466,772.277.700
06 mar 202466,0366,2665,8766,1165,753.056.700
05 mar 202465,5765,7965,2165,4165,051.608.400
04 mar 202465,5665,8065,5265,6865,322.827.000
01 mar 202465,4165,7865,0565,7765,414.449.500
29 feb 202465,4565,5264,8965,2264,861.323.900
28 feb 202465,1765,3165,1165,1964,83989.300
27 feb 202465,3865,5965,3365,5265,161.203.400
26 feb 202465,5265,5265,2765,4165,053.237.100
23 feb 202465,4865,5665,3665,4865,121.449.800
22 feb 202465,1865,4365,0965,4065,042.086.500
21 feb 202464,4964,7864,4164,7564,393.111.900
20 feb 202464,7364,8064,4764,6764,312.903.000
16 feb 202464,2964,6064,1064,3463,993.265.200
15 feb 202463,8564,2563,8564,2463,892.970.100
14 feb 202463,2263,5663,1863,5463,192.582.900
13 feb 202462,9663,0262,4662,6662,315.137.100
12 feb 202463,7764,0563,7663,9063,551.259.800
09 feb 202463,6163,8763,4363,8563,501.181.100
08 feb 202463,6663,7163,5063,6363,281.480.800
07 feb 202463,6963,7763,5163,6363,284.268.800
06 feb 202463,3963,8463,3663,8463,491.626.100
05 feb 202463,2763,4562,9763,3362,981.767.400
02 feb 202463,7763,8363,4363,7063,352.062.800
01 feb 202463,8764,3563,6864,3263,973.021.000
31 ene 202464,4064,5563,5963,6963,343.285.900
30 ene 202464,1364,2463,9164,1763,822.304.600
29 ene 202463,7464,2063,6564,1463,791.773.100
26 ene 202464,0164,0863,8763,9363,582.943.300
25 ene 202463,2463,3762,9763,3663,012.863.900
24 ene 202463,4763,5263,0463,0762,723.173.300
23 ene 202462,3562,4862,1462,4562,111.838.600
22 ene 202462,6362,7962,5262,6062,251.619.600
19 ene 202462,1962,5061,9562,4962,152.446.300
18 ene 202462,1762,4862,0262,4762,132.662.900
17 ene 202461,6661,9461,4061,9261,581.931.300
16 ene 202462,6062,7462,2762,4162,072.734.300
12 ene 202463,8263,9763,5163,6263,272.008.200
11 ene 202463,6963,7962,9063,4463,092.367.700
10 ene 202463,5263,8063,4063,7263,372.734.600
09 ene 202463,4663,6463,3663,4563,102.049.500
08 ene 202463,6064,0963,5564,0963,741.941.900
05 ene 202463,2563,9063,1763,3763,022.306.600
04 ene 202463,2463,7963,2463,4963,144.094.200
03 ene 202462,9763,3062,8163,1362,782.674.700
02 ene 202463,7763,9663,6063,6763,322.169.300
29 dic 202364,5564,7464,3364,4864,121.839.400
28 dic 202364,6564,8064,3964,4264,061.673.100
27 dic 202364,5064,9264,5064,8664,502.176.800
26 dic 202364,2564,6164,1964,5064,141.281.800
22 dic 202364,1964,3463,9164,1063,751.578.500
21 dic 202363,8464,0763,6064,0663,711.573.900
20 dic 202363,6963,9463,1063,1262,773.493.800
19 dic 202363,5663,8963,5663,8763,522.911.000
18 dic 202363,3463,3563,0563,2162,862.393.300
18 dic 20230.457 Dividendo
15 dic 202363,7463,9063,4463,4862,682.833.600
14 dic 202364,0264,4463,8564,1963,386.150.600
13 dic 202362,6863,4862,3063,4662,662.866.200
12 dic 202362,4162,6062,2262,5861,791.990.100
11 dic 202362,2562,5162,2162,4761,681.122.600
08 dic 202362,0262,4561,9762,3861,591.396.500
07 dic 202361,9262,1661,7062,0461,252.710.900
06 dic 202362,2362,3461,8061,8261,042.993.200
05 dic 202361,8062,0061,6861,8161,032.217.700
04 dic 202361,7061,9761,5961,8761,091.947.800
01 dic 202361,5962,3261,5862,2161,422.801.700
30 nov 202361,6661,7961,4261,6260,842.138.000
29 nov 202361,7661,9961,5761,7660,981.385.800
28 nov 202361,3261,6561,2461,4860,702.072.600
27 nov 202361,5061,5761,3061,4860,702.536.500
24 nov 202361,3361,6861,3161,6760,891.090.500
22 nov 202360,9461,0460,6761,0260,251.832.400
21 nov 202361,0961,1460,8260,9260,151.816.900
20 nov 202360,9061,2960,8961,1860,401.746.300
17 nov 202360,6560,9160,5060,9060,131.407.000
16 nov 202360,0760,3459,8860,0759,311.708.600
15 nov 202360,3360,4760,1760,2059,441.331.000
14 nov 202359,6960,2959,6960,2159,452.714.600
13 nov 202358,0658,5557,9858,4857,741.316.300
10 nov 202357,9958,3457,5258,3357,593.989.400
09 nov 202358,5858,7158,0258,0657,324.082.200
08 nov 202358,0458,2557,8658,0757,333.490.400
07 nov 202357,7957,9557,6457,7957,061.462.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...