Mercados españoles cerrados

Virtus Duff & Phelps Glb Rl Estt Secs A (VGSAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
31,06-0,04 (-0,13%)
Al cierre: 08:06AM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 2024------
01 may 202431,0631,0631,0631,0631,06-
30 abr 202431,1031,1031,1031,1031,10-
29 abr 202431,5331,5331,5331,5331,53-
26 abr 202431,2031,2031,2031,2031,20-
25 abr 202431,1231,1231,1231,1231,12-
24 abr 202431,2531,2531,2531,2531,25-
23 abr 202431,3631,3631,3631,3631,36-
22 abr 202431,0231,0231,0231,0231,02-
19 abr 202430,7630,7630,7630,7630,76-
18 abr 202430,7030,7030,7030,7030,70-
17 abr 202430,6130,6130,6130,6130,61-
16 abr 202430,7930,7930,7930,7930,79-
15 abr 202431,1431,1431,1431,1431,14-
12 abr 202431,9231,9231,9231,9231,92-
11 abr 202431,9231,9231,9231,9231,92-
10 abr 202431,8831,8831,8831,8831,88-
09 abr 202432,8932,8932,8932,8932,89-
08 abr 202432,5632,5632,5632,5632,56-
05 abr 202432,0932,0932,0932,0932,09-
04 abr 202431,8931,8931,8931,8931,89-
03 abr 202432,0532,0532,0532,0532,05-
02 abr 202432,1132,1132,1132,1132,11-
01 abr 202432,5032,5032,5032,5032,50-
28 mar 202432,9532,9532,9532,9532,95-
27 mar 202432,7332,7332,7332,7332,73-
26 mar 202432,1032,1032,1032,1032,10-
25 mar 202432,2032,2032,2032,2032,20-
22 mar 202432,3832,3832,3832,3832,38-
21 mar 202432,6732,6732,6732,6732,67-
20 mar 202432,4932,4932,4932,4932,49-
19 mar 202432,2532,2532,2532,2532,25-
18 mar 202432,1732,1732,1732,1732,17-
15 mar 202432,0932,0932,0932,0932,09-
14 mar 202432,1932,1932,1932,1932,19-
13 mar 202432,6932,6932,6932,6932,69-
12 mar 202432,6932,6932,6932,6932,69-
11 mar 202432,7732,7732,7732,7732,77-
08 mar 202432,8932,8932,8932,8932,89-
07 mar 202432,5632,5632,5632,5632,56-
06 mar 202432,4232,4232,4232,4232,42-
05 mar 202432,2232,2232,2232,2232,22-
04 mar 202432,5332,5332,5332,5332,53-
01 mar 202432,3532,3532,3532,3532,35-
29 feb 202432,0432,0432,0432,0432,04-
28 feb 202431,8931,8931,8931,8931,89-
27 feb 202431,7931,7931,7931,7931,79-
26 feb 202431,7831,7831,7831,7831,78-
23 feb 202432,0432,0432,0432,0432,04-
22 feb 202432,1432,1432,1432,1432,14-
21 feb 202432,0432,0432,0432,0432,04-
20 feb 202431,8631,8631,8631,8631,86-
16 feb 202431,9731,9731,9731,9731,97-
15 feb 202432,1032,1032,1032,1032,10-
14 feb 202431,5331,5331,5331,5331,53-
13 feb 202431,3731,3731,3731,3731,37-
12 feb 202431,9131,9131,9131,9131,91-
09 feb 202431,9331,9331,9331,9331,93-
08 feb 202431,9531,9531,9531,9531,95-
07 feb 202431,8431,8431,8431,8431,84-
06 feb 202431,8531,8531,8531,8531,85-
05 feb 202431,5631,5631,5631,5631,56-
02 feb 202432,0332,0332,0332,0332,03-
01 feb 202432,3532,3532,3532,3532,35-
31 ene 202431,9331,9331,9331,9331,93-
30 ene 202432,1332,1332,1332,1332,13-
29 ene 202432,3532,3532,3532,3532,35-
26 ene 202432,1232,1232,1232,1232,12-
25 ene 202432,1332,1332,1332,1332,13-
24 ene 202431,9831,9831,9831,9831,98-
23 ene 202432,2132,2132,2132,2132,21-
22 ene 202432,4232,4232,4232,4232,42-
19 ene 202432,2932,2932,2932,2932,29-
18 ene 202431,9931,9931,9931,9931,99-
17 ene 202432,1732,1732,1732,1732,17-
16 ene 202432,8432,8432,8432,8432,84-
12 ene 202433,0933,0933,0933,0933,09-
11 ene 202432,8932,8932,8932,8932,89-
10 ene 202433,0833,0833,0833,0833,08-
09 ene 202432,9832,9832,9832,9832,98-
08 ene 202433,2133,2133,2133,2133,21-
05 ene 202432,7832,7832,7832,7832,78-
04 ene 202432,7932,7932,7932,7932,79-
03 ene 202432,8632,8632,8632,8632,86-
02 ene 202433,5033,5033,5033,5033,50-
29 dic 202333,4233,4233,4233,4233,42-
28 dic 202333,7133,7133,7133,7133,71-
27 dic 202333,5333,5333,5333,5333,53-
26 dic 202333,2633,2633,2633,2633,26-
22 dic 202333,1033,1033,1033,1033,10-
21 dic 202332,9732,9732,9732,9732,97-
20 dic 202332,6432,6432,6432,6432,64-
20 dic 20230.574 Dividendo
19 dic 202333,6033,6033,6033,6033,03-
18 dic 202333,3933,3933,3933,3932,82-
15 dic 202333,5933,5933,5933,5933,02-
14 dic 202333,9433,9433,9433,9433,36-
13 dic 202333,0133,0133,0133,0132,45-
12 dic 202332,0232,0232,0232,0231,47-
11 dic 202332,0232,0232,0232,0231,47-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...