Mercados españoles abiertos en 3 hrs 44 min

(VHYAX)

. Divisa en USD
Añadir a la lista de favoritos
- (-)
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en Descargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202435,8135,8135,8135,8135,81-
24 jun 202436,1036,1036,1036,1036,10-
21 jun 202435,8435,8435,8435,8435,84-
20 jun 202436,2336,2336,2336,2336,23-
18 jun 202436,1336,1336,1336,1336,13-
17 jun 202435,9935,9935,9935,9935,99-
14 jun 202435,7135,7135,7135,7135,71-
13 jun 202435,8335,8335,8335,8335,83-
12 jun 202435,7435,7435,7435,7435,74-
11 jun 202435,7435,7435,7435,7435,74-
10 jun 202435,9435,9435,9435,9435,94-
07 jun 202435,8735,8735,8735,8735,87-
06 jun 202435,9135,9135,9135,9135,91-
05 jun 202435,9635,9635,9635,9635,96-
04 jun 202435,8235,8235,8235,8235,82-
03 jun 202435,8935,8935,8935,8935,89-
31 may 202436,1436,1436,1436,1436,14-
30 may 202435,6035,6035,6035,6035,60-
29 may 202435,3635,3635,3635,3635,36-
28 may 202435,7935,7935,7935,7935,79-
24 may 202436,0136,0136,0136,0136,01-
23 may 202435,8735,8735,8735,8735,87-
22 may 202436,3536,3536,3536,3536,35-
21 may 202436,4936,4936,4936,4936,49-
20 may 202436,4536,4536,4536,4536,45-
17 may 202436,6436,6436,6436,6436,64-
16 may 202436,5536,5536,5536,5536,55-
15 may 202436,5636,5636,5636,5636,56-
14 may 202436,2836,2836,2836,2836,28-
13 may 202436,1536,1536,1536,1536,15-
10 may 202436,1436,1436,1436,1436,14-
09 may 202436,0336,0336,0336,0336,03-
08 may 202435,7535,7535,7535,7535,75-
07 may 202435,6435,6435,6435,6435,64-
06 may 202435,5435,5435,5435,5435,54-
03 may 202435,3335,3335,3335,3335,33-
02 may 202435,1335,1335,1335,1335,13-
01 may 202434,9734,9734,9734,9734,97-
30 abr 202435,1135,1135,1135,1135,11-
29 abr 202435,5835,5835,5835,5835,58-
26 abr 202435,4135,4135,4135,4135,41-
25 abr 202435,4535,4535,4535,4535,45-
24 abr 202435,5735,5735,5735,5735,57-
23 abr 202435,4935,4935,4935,4935,49-
22 abr 202435,2735,2735,2735,2735,27-
19 abr 202434,9534,9534,9534,9534,95-
18 abr 202434,6734,6734,6734,6734,67-
17 abr 202434,6134,6134,6134,6134,61-
16 abr 202434,6534,6534,6534,6534,65-
15 abr 202434,8434,8434,8434,8434,84-
12 abr 202435,0035,0035,0035,0035,00-
11 abr 202435,5535,5535,5535,5535,55-
10 abr 202435,6035,6035,6035,6035,60-
09 abr 202436,0536,0536,0536,0536,05-
08 abr 202435,9835,9835,9835,9835,98-
05 abr 202435,9735,9735,9735,9735,97-
04 abr 202435,7735,7735,7735,7735,77-
03 abr 202436,1236,1236,1236,1236,12-
02 abr 202436,1936,1936,1936,1936,19-
01 abr 202436,3536,3536,3536,3536,35-
28 mar 202436,5136,5136,5136,5136,51-
27 mar 202436,3436,3436,3436,3436,34-
26 mar 202435,7735,7735,7735,7735,77-
25 mar 202435,8635,8635,8635,8635,86-
22 mar 202435,9035,9035,9035,9035,90-
21 mar 202436,0936,0936,0936,0936,09-
20 mar 202435,7935,7935,7935,7935,79-
19 mar 202435,4835,4835,4835,4835,48-
18 mar 202435,3235,3235,3235,3235,32-
15 mar 202435,2435,2435,2435,2435,24-
15 mar 20240.196 Dividendo
14 mar 202435,4735,4735,4735,4735,27-
13 mar 202435,6735,6735,6735,6735,47-
12 mar 202435,6135,6135,6135,6135,41-
11 mar 202435,5535,5535,5535,5535,35-
08 mar 202435,3835,3835,3835,3835,18-
07 mar 202435,4735,4735,4735,4735,27-
06 mar 202435,3035,3035,3035,3035,10-
05 mar 202435,0935,0935,0935,0934,90-
04 mar 202435,1235,1235,1235,1234,93-
01 mar 202435,0235,0235,0235,0234,83-
29 feb 202434,8434,8434,8434,8434,65-
28 feb 202434,7334,7334,7334,7334,54-
27 feb 202434,7534,7534,7534,7534,56-
26 feb 202434,7034,7034,7034,7034,51-
23 feb 202434,8534,8534,8534,8534,66-
22 feb 202434,7734,7734,7734,7734,58-
21 feb 202434,5334,5334,5334,5334,34-
20 feb 202434,3434,3434,3434,3434,15-
16 feb 202434,3534,3534,3534,3534,16-
15 feb 202434,4334,4334,4334,4334,24-
14 feb 202433,9833,9833,9833,9833,79-
13 feb 202433,8033,8033,8033,8033,61-
12 feb 202434,2734,2734,2734,2734,08-
09 feb 202434,0334,0334,0334,0333,84-
08 feb 202434,0734,0734,0734,0733,88-
07 feb 202434,0534,0534,0534,0533,86-
06 feb 202433,9833,9833,9833,9833,79-
05 feb 202433,8533,8533,8533,8533,66-
02 feb 202434,1134,1134,1134,1133,92-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...