Mercados españoles cerrados en 3 hrs 39 min

Vanguard Global ex-U.S. Real Estate Index Fund ETF Shares (VNQI)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
40,57+0,23 (+0,57%)
Al cierre: 04:00PM EDT
42,00 +1,43 (+3,52%)
Después del cierre: 05:40PM EDT
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202440,4740,6640,4640,5740,57351.800
27 jun 202440,2640,4240,2540,3440,34221.700
26 jun 202440,2340,3540,2340,2740,27161.500
25 jun 202440,7340,7540,5340,6740,67355.500
24 jun 202440,7040,8940,7040,8240,82267.600
21 jun 202440,5040,5440,4040,4340,43189.900
20 jun 202440,6540,7440,5540,6740,67149.600
18 jun 202440,6740,9940,6740,9340,93137.800
17 jun 202440,6240,7740,5040,7140,71182.700
14 jun 202440,7640,9540,6840,9540,95120.700
13 jun 202441,1041,1240,7640,8840,8891.900
12 jun 202441,4241,6541,2441,2641,26172.700
11 jun 202441,0041,1240,8140,9440,94189.100
10 jun 202441,2641,6041,2041,5441,54124.300
07 jun 202441,5441,6141,3141,3141,3186.100
06 jun 202441,9942,1441,9342,0842,0891.700
05 jun 202442,1442,2641,9842,2342,23143.100
04 jun 202441,9342,1641,9042,0442,04112.800
03 jun 202441,9342,0241,8041,9441,94124.000
31 may 202441,5841,7441,4041,7041,70140.400
30 may 202441,2741,5641,2741,4741,47113.500
29 may 202441,1141,1840,9541,0741,07176.800
28 may 202441,8441,9641,5341,6141,61182.700
24 may 202441,6441,8141,6141,7641,76138.100
23 may 202442,1742,1741,4741,5441,5495.900
22 may 202442,3642,5042,1942,2542,25125.400
21 may 202442,7142,7442,5342,6942,69108.800
20 may 202442,8943,0342,7942,8042,80100.600
17 may 202442,9343,1442,8843,0643,06133.800
16 may 202442,9343,0842,9042,9142,91108.100
15 may 202442,5042,9042,4642,8542,85181.100
14 may 202442,0642,2242,0342,1742,17106.300
13 may 202442,1342,2442,0042,1442,1496.000
10 may 202442,2742,3442,0442,1142,11106.100
09 may 202441,9442,2641,8642,2642,26163.600
08 may 202441,8142,0141,7041,9141,91115.900
07 may 202442,3242,4042,2142,2642,26157.300
06 may 202442,2042,4242,1942,3242,32158.400
03 may 202442,1642,3341,9642,2042,20216.300
02 may 202441,4241,9741,3141,9441,94292.900
01 may 202440,6441,2140,6140,7240,72170.700
30 abr 202440,9341,0940,6140,6240,62210.300
29 abr 202441,0041,2140,9641,1341,13189.300
26 abr 202440,5540,7040,4540,5740,57156.000
25 abr 202440,0440,2139,8140,0840,08865.800
24 abr 202440,4140,4840,1540,3340,33232.500
23 abr 202440,3840,7540,3840,7340,73193.400
22 abr 202440,2040,4640,0640,3140,31124.500
19 abr 202439,8339,9939,8039,9139,91150.300
18 abr 202439,8440,1039,6539,8039,80205.500
17 abr 202439,8839,9939,7139,8139,81566.500
16 abr 202439,8739,9639,6639,7539,75236.100
15 abr 202440,7040,8040,1240,1840,18180.200
12 abr 202440,7440,8440,4740,5140,51174.400
11 abr 202441,1341,2640,7641,1141,11190.900
10 abr 202441,3341,3640,8340,9340,93176.400
09 abr 202441,9942,1441,7541,9941,99104.100
08 abr 202441,6741,9641,6741,8941,89152.100
05 abr 202441,2641,5941,1041,4141,41137.500
04 abr 202441,8041,9741,2041,3041,30137.500
03 abr 202441,3741,6541,3541,5641,56149.700
02 abr 202441,6941,8341,6341,6941,69149.100
01 abr 202442,1442,3441,8642,0342,03218.800
28 mar 202442,0242,2442,0242,1442,14168.900
27 mar 202441,7242,1041,7242,0642,06298.800
26 mar 202441,8241,9541,6841,6841,68136.800
25 mar 202441,6341,9041,6341,7941,79192.100
22 mar 202441,7541,8741,5841,6241,62142.400
21 mar 202441,7841,9941,7041,7541,75160.600
20 mar 202441,1341,7941,1341,6741,67159.200
19 mar 202441,0241,3440,9541,1741,17320.800
18 mar 202440,8940,9940,7840,8240,82114.600
15 mar 202440,9641,0240,7540,8540,85192.300
14 mar 202441,1541,1940,6140,7740,77116.500
13 mar 202440,9641,1940,9241,1041,10153.800
12 mar 202441,0941,2640,9741,0741,07239.100
11 mar 202441,0241,2840,9641,0841,08158.500
08 mar 202441,1541,4141,1041,2041,20160.300
07 mar 202440,7640,9240,7540,9140,91218.500
06 mar 202440,6640,7940,5540,5840,58193.200
05 mar 202440,3940,5340,1440,2040,20119.600
04 mar 202440,4440,5540,3240,4440,44210.200
01 mar 202440,3540,6140,1640,6040,60360.300
29 feb 202440,2940,4140,0440,2340,23302.300
28 feb 202440,0040,1639,9340,0540,05141.900
27 feb 202440,4240,5240,3540,4540,45208.000
26 feb 202440,4940,6540,3640,4240,42191.600
23 feb 202440,5440,7040,5240,5940,59121.900
22 feb 202440,5840,7040,5040,6040,60206.600
21 feb 202440,2940,5640,2440,5340,53177.500
20 feb 202440,2840,4540,1740,2740,27156.800
16 feb 202440,2040,5440,2040,3540,35247.500
15 feb 202439,9940,5039,9940,4540,45276.500
14 feb 202439,7739,8439,5439,8439,84204.100
13 feb 202439,9339,9339,2339,3939,39359.900
12 feb 202440,3440,6440,3440,4640,46169.200
09 feb 202440,1040,3740,0340,2640,26266.500
08 feb 202440,4040,5040,2740,4540,45282.300
07 feb 202440,6640,7040,4040,5140,51180.200
06 feb 202440,1840,6640,1040,6640,66222.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...