Mercados españoles cerrados

Vanguard Intl Div Apprec Idx Adm (VIAAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
39,65+0,13 (+0,33%)
Al cierre: 08:05AM EDT
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 2024------
17 may 202439,6539,6539,6539,6539,65-
16 may 202439,5239,5239,5239,5239,52-
15 may 202439,6539,6539,6539,6539,65-
14 may 202439,3439,3439,3439,3439,34-
13 may 202439,1939,1939,1939,1939,19-
10 may 202439,1939,1939,1939,1939,19-
09 may 202439,1439,1439,1439,1439,14-
08 may 202438,8838,8838,8838,8838,88-
07 may 202438,9738,9738,9738,9738,97-
06 may 202439,0339,0339,0339,0339,03-
03 may 202438,8038,8038,8038,8038,80-
02 may 202438,4738,4738,4738,4738,47-
01 may 202438,1238,1238,1238,1238,12-
30 abr 202438,1438,1438,1438,1438,14-
29 abr 202438,4838,4838,4838,4838,48-
26 abr 202438,2938,2938,2938,2938,29-
25 abr 202438,1338,1338,1338,1338,13-
24 abr 202438,3338,3338,3338,3338,33-
23 abr 202438,4938,4938,4938,4938,49-
22 abr 202438,0838,0838,0838,0838,08-
19 abr 202437,6637,6637,6637,6637,66-
18 abr 202437,6637,6637,6637,6637,66-
17 abr 202437,7537,7537,7537,7537,75-
16 abr 202437,8037,8037,8037,8037,80-
15 abr 202438,1538,1538,1538,1538,15-
12 abr 202438,2738,2738,2738,2738,27-
11 abr 202438,8538,8538,8538,8538,85-
10 abr 202438,7038,7038,7038,7038,70-
09 abr 202439,1739,1739,1739,1739,17-
08 abr 202439,1239,1239,1239,1239,12-
05 abr 202439,0839,0839,0839,0839,08-
04 abr 202438,9238,9238,9238,9238,92-
03 abr 202439,1639,1639,1639,1639,16-
02 abr 202439,0139,0139,0139,0139,01-
01 abr 202439,3439,3439,3439,3439,34-
28 mar 202439,6039,6039,6039,6039,60-
27 mar 202439,6739,6739,6739,6739,67-
26 mar 202439,5139,5139,5139,5139,51-
25 mar 202439,4939,4939,4939,4939,49-
22 mar 202439,6539,6539,6539,6539,65-
21 mar 202439,7839,7839,7839,7839,78-
20 mar 202439,8139,8139,8139,8139,81-
19 mar 202439,4939,4939,4939,4939,49-
18 mar 202439,5339,5339,5339,5339,53-
15 mar 202439,5839,5839,5839,5839,58-
15 mar 20240.21 Dividendo
14 mar 202439,9239,9239,9239,9239,71-
13 mar 202440,1340,1340,1340,1339,92-
12 mar 202440,2540,2540,2540,2540,04-
11 mar 202439,9439,9439,9439,9439,73-
08 mar 202440,0540,0540,0540,0539,84-
07 mar 202440,1540,1540,1540,1539,94-
06 mar 202439,6039,6039,6039,6039,39-
05 mar 202439,2439,2439,2439,2439,03-
04 mar 202439,5239,5239,5239,5239,31-
01 mar 202439,5539,5539,5539,5539,34-
29 feb 202439,2039,2039,2039,2038,99-
28 feb 202439,1039,1039,1039,1038,89-
27 feb 202439,3339,3339,3339,3339,12-
26 feb 202439,3939,3939,3939,3939,18-
23 feb 202439,4939,4939,4939,4939,28-
22 feb 202439,3539,3539,3539,3539,14-
21 feb 202439,0139,0139,0139,0138,80-
20 feb 202438,9538,9538,9538,9538,75-
16 feb 202438,8538,8538,8538,8538,65-
15 feb 202438,7738,7738,7738,7738,57-
14 feb 202438,4638,4638,4638,4638,26-
13 feb 202438,0038,0038,0038,0037,80-
12 feb 202438,6538,6538,6538,6538,45-
09 feb 202438,6238,6238,6238,6238,42-
08 feb 202438,5538,5538,5538,5538,35-
07 feb 202438,6238,6238,6238,6238,42-
06 feb 202438,5738,5738,5738,5738,37-
05 feb 202438,3738,3738,3738,3738,17-
02 feb 202438,5438,5438,5438,5438,34-
01 feb 202438,8738,8738,8738,8738,67-
31 ene 202438,5138,5138,5138,5138,31-
30 ene 202438,6838,6838,6838,6838,48-
29 ene 202438,7538,7538,7538,7538,55-
26 ene 202438,4538,4538,4538,4538,25-
25 ene 202438,3338,3338,3338,3338,13-
24 ene 202438,2338,2338,2338,2338,03-
23 ene 202438,0738,0738,0738,0737,87-
22 ene 202438,2038,2038,2038,2038,00-
19 ene 202438,1538,1538,1538,1537,95-
18 ene 202438,0238,0238,0238,0237,82-
17 ene 202437,8537,8537,8537,8537,65-
16 ene 202438,2038,2038,2038,2038,00-
12 ene 202438,6538,6538,6538,6538,45-
11 ene 202438,3738,3738,3738,3738,17-
10 ene 202438,3938,3938,3938,3938,19-
09 ene 202438,1038,1038,1038,1037,90-
08 ene 202438,3438,3438,3438,3438,14-
05 ene 202438,0338,0338,0338,0337,83-
04 ene 202438,0838,0838,0838,0837,88-
03 ene 202437,9637,9637,9637,9637,76-
02 ene 202438,1138,1138,1138,1137,91-
29 dic 202338,5838,5838,5838,5838,38-
28 dic 202338,4638,4638,4638,4638,26-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...