Mercados españoles abiertos en 1 hr 18 mins

VIX Securities Joint Stock Company (VIX.VN)

HOSE - HOSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
16.700,000,00 (0,00%)
A partir del 11:29AM ICT. Mercado abierto.
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 202416.800,0016.900,0016.650,0016.700,0016.700,005.216.500
24 jun 202417.500,0017.600,0016.600,0016.700,0016.700,0033.192.500
21 jun 202417.650,0017.800,0017.500,0017.500,0017.500,0015.258.900
20 jun 202418.150,0018.150,0017.600,0017.600,0017.600,0022.939.200
19 jun 202418.200,0018.300,0018.000,0018.050,0018.050,0015.801.690
18 jun 202418.350,0018.450,0018.150,0018.200,0018.200,0013.424.600
17 jun 202418.200,0018.400,0018.050,0018.200,0018.200,0017.129.000
14 jun 202419.050,0019.200,0018.200,0018.200,0018.200,0032.261.000
13 jun 202419.200,0019.250,0018.900,0018.900,0018.900,0015.162.300
12 jun 202418.450,0019.250,0018.400,0019.050,0019.050,0050.538.700
11 jun 202418.350,0018.400,0018.100,0018.350,0018.350,0017.089.800
10 jun 202418.150,0018.450,0018.100,0018.250,0018.250,0014.592.000
07 jun 202418.200,0018.250,0018.050,0018.050,0018.050,0012.232.300
06 jun 202418.200,0018.350,0018.000,0018.100,0018.100,0011.723.100
05 jun 202418.400,0018.500,0018.150,0018.150,0018.150,0013.273.400
04 jun 202418.400,0018.650,0018.250,0018.250,0018.250,0017.645.100
03 jun 202418.200,0018.500,0018.200,0018.350,0018.350,0023.439.400
31 may 202417.900,0018.250,0017.900,0018.000,0018.000,0016.869.900
30 may 202417.750,0018.050,0017.550,0017.900,0017.900,0021.945.200
29 may 202418.150,0018.400,0017.900,0018.000,0018.000,0018.816.300
28 may 202418.000,0018.200,0017.900,0018.150,0018.150,0015.171.500
27 may 202417.700,0017.950,0017.500,0017.900,0017.900,0011.674.100
24 may 202418.150,0018.250,0017.450,0017.700,0017.700,0034.730.400
23 may 202418.150,0018.400,0017.650,0018.400,0018.400,0029.132.500
22 may 202418.350,0018.750,0018.100,0018.200,0018.200,0028.465.200
21 may 202418.250,0018.400,0017.950,0018.300,0018.300,0020.781.800
20 may 202418.500,0018.600,0018.250,0018.250,0018.250,0022.182.800
17 may 202418.200,0018.450,0018.050,0018.250,0018.250,0020.800.900
16 may 202418.100,0018.350,0018.000,0018.150,0018.150,0027.206.500
15 may 202417.500,0018.150,0017.500,0017.850,0017.850,0027.980.800
14 may 202417.600,0017.750,0017.450,0017.500,0017.500,0010.044.700
13 may 202417.600,0017.800,0017.400,0017.550,0017.550,0017.701.600
10 may 202417.400,0017.600,0017.150,0017.550,0017.550,0018.466.000
09 may 202417.600,0017.700,0017.200,0017.250,0017.250,0017.253.400
08 may 202417.300,0017.750,0017.150,0017.500,0017.500,0022.962.200
07 may 202417.600,0017.650,0017.350,0017.500,0017.500,0014.692.100
06 may 202417.000,0017.650,0016.900,0017.600,0017.600,0028.732.500
03 may 202417.000,0017.100,0016.700,0016.800,0016.800,0014.442.500
02 may 202416.850,0016.950,0016.600,0016.750,0016.750,0011.509.400
01 may 2024------
30 abr 2024------
29 abr 2024------
26 abr 202416.700,0017.100,0016.700,0016.850,0016.850,0016.459.000
25 abr 202417.150,0017.200,0016.900,0017.100,0017.100,0015.357.200
24 abr 202416.900,0017.400,0016.750,0017.250,0017.250,0026.365.800
23 abr 202417.150,0017.200,0016.450,0016.550,0016.550,0020.995.500
22 abr 202416.850,0017.400,0016.650,0017.150,0017.150,0027.927.800
19 abr 202416.600,0017.200,0016.000,0016.300,0016.300,0047.414.700
18 abr 2024------
17 abr 202418.000,0018.050,0017.000,0017.000,0017.000,0032.305.000
16 abr 202418.100,0018.200,0016.950,0017.850,0017.850,0062.504.400
15 abr 202419.450,0019.750,0018.150,0018.150,0018.150,0043.872.200
12 abr 202419.400,0019.700,0019.200,0019.500,0019.500,0022.798.700
11 abr 202418.950,0019.350,0018.900,0019.150,0019.150,0026.483.000
10 abr 202419.650,0019.650,0019.200,0019.200,0019.200,0017.468.800
09 abr 202419.100,0019.650,0018.950,0019.650,0019.650,0027.601.300
08 abr 202419.450,0019.450,0018.950,0018.950,0018.950,0033.944.100
05 abr 202419.800,0019.850,0019.300,0019.300,0019.300,0051.517.300
04 abr 202420.550,0020.600,0020.000,0020.100,0020.100,0030.664.900
03 abr 202421.000,0021.400,0020.500,0020.500,0020.500,0042.439.900
02 abr 202420.500,0020.950,0020.150,0020.950,0020.950,0025.867.300
01 abr 202420.450,0020.800,0020.100,0020.550,0020.550,0035.818.500
29 mar 202421.000,0021.000,0020.500,0020.550,0020.550,0029.218.300
28 mar 202421.250,0021.250,0020.750,0021.000,0021.000,0029.708.100
27 mar 202421.350,0021.350,0020.700,0021.000,0021.000,0035.462.600
26 mar 202420.200,0020.950,0019.800,0020.950,0020.950,0035.860.900
25 mar 202420.700,0020.700,0020.000,0020.200,0020.200,0040.039.600
22 mar 202420.400,0020.700,0019.900,0020.150,0020.150,0039.466.400
21 mar 202420.550,0020.600,0019.950,0020.150,0020.150,0032.877.200
20 mar 202419.400,0020.000,0019.200,0020.000,0020.000,0028.974.700
19 mar 202419.950,0019.950,0019.300,0019.300,0019.300,0023.909.800
18 mar 202421.000,0021.200,0019.350,0019.750,0019.750,0062.849.100
15 mar 202420.800,0021.200,0020.250,0020.800,0020.800,0025.393.300
14 mar 202420.150,0021.450,0020.000,0020.800,0020.800,0047.885.800
13 mar 202418.850,0020.100,0018.850,0020.100,0020.100,0061.286.500
12 mar 202419.150,0019.250,0018.700,0018.800,0018.800,0034.312.900
11 mar 202419.450,0019.650,0018.800,0019.400,0019.400,0034.039.700
08 mar 202419.950,0020.150,0019.400,0019.450,0019.450,0038.625.900
07 mar 202418.700,0020.000,0018.650,0019.800,0019.800,0072.191.400
06 mar 202419.150,0019.300,0018.550,0018.700,0018.700,0028.514.200
05 mar 202418.950,0019.150,0018.600,0019.100,0019.100,0029.918.800
04 mar 202419.300,0019.350,0018.800,0018.900,0018.900,0025.303.600
01 mar 202418.350,0018.950,0018.350,0018.900,0018.900,0038.956.600
29 feb 202418.300,0018.800,0018.150,0018.300,0018.300,0036.495.800
28 feb 202418.200,0018.450,0018.000,0018.150,0018.150,0028.140.100
27 feb 202418.100,0018.450,0017.900,0018.100,0018.100,0022.531.700
26 feb 202417.450,0018.150,0017.300,0017.950,0017.950,0024.947.100
23 feb 202418.200,0018.200,0017.450,0017.500,0017.500,0037.253.400
22 feb 202418.300,0018.400,0018.050,0018.050,0018.050,0015.180.100
21 feb 202418.350,0018.500,0018.150,0018.350,0018.350,0024.689.500
20 feb 202418.000,0018.700,0018.000,0018.300,0018.300,0049.421.900
19 feb 202417.950,0018.000,0017.500,0017.900,0017.900,0032.056.820
16 feb 202417.850,0018.150,0017.800,0017.950,0017.950,0021.892.500
15 feb 202418.200,0018.250,0017.800,0017.850,0017.850,0024.610.900
14 feb 2024------
13 feb 2024------
12 feb 2024------
09 feb 2024------
08 feb 2024------
07 feb 202418.100,0018.250,0017.850,0018.100,0018.100,0016.138.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...