Mercados españoles cerrados

Vanguard Communication Services Index Fund ETF Shares (VOX)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
130,29+1,01 (+0,78%)
Al cierre: 04:00PM EDT
129,22 -1,07 (-0,82%)
Después del cierre: 04:07PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024130,01130,65129,73130,29130,29125.721
02 may 2024128,45129,32127,51129,28129,28193.200
01 may 2024126,41129,63126,36127,68127,68195.800
30 abr 2024127,55127,92126,00126,00126,00250.500
29 abr 2024128,86129,03127,46127,93127,93140.000
26 abr 2024129,10129,56128,24129,24129,24205.900
25 abr 2024122,99125,84122,73125,50125,50928.800
24 abr 2024130,50130,67128,72129,93129,93493.400
23 abr 2024128,52130,40128,45129,89129,89103.800
22 abr 2024128,36128,70126,64127,67127,67196.700
19 abr 2024128,63128,63126,58127,30127,30192.500
18 abr 2024128,58130,18128,58129,07129,07132.100
17 abr 2024129,27129,42127,60128,10128,10118.700
16 abr 2024128,57129,28128,09128,39128,39355.700
15 abr 2024131,74131,86128,56128,84128,84313.600
12 abr 2024132,25132,42130,61130,77130,77107.500
11 abr 2024132,48133,40131,69133,03133,03114.900
10 abr 2024131,45132,14131,17131,76131,76196.900
09 abr 2024133,17133,58131,98132,98132,9887.500
08 abr 2024132,83133,33132,45132,45132,4558.900
05 abr 2024131,44133,11131,25132,67132,67155.800
04 abr 2024133,47134,34131,13131,26131,26134.200
03 abr 2024131,60132,90131,60132,76132,76118.800
02 abr 2024130,84131,92130,55131,92131,92105.200
01 abr 2024131,00132,34130,71131,85131,85109.900
28 mar 2024131,40131,53131,10131,22131,2249.200
27 mar 2024131,50131,62130,39131,42131,4270.000
26 mar 2024131,49131,90130,68130,78130,7873.500
25 mar 2024131,00131,26130,45131,04131,04245.100
22 mar 2024131,30131,67130,98131,26131,2688.700
22 mar 20240.322 Dividendo
21 mar 2024132,47132,47131,24131,27130,9596.100
20 mar 2024129,99131,65129,62131,37131,05146.700
19 mar 2024129,21129,76128,57129,68129,36152.300
18 mar 2024129,57130,30129,40129,70129,38160.700
15 mar 2024128,03128,44127,10127,41127,10129.300
14 mar 2024129,42129,43127,91128,61128,29151.800
13 mar 2024128,69129,59128,69128,90128,5891.300
12 mar 2024128,33129,17127,72128,80128,48221.100
11 mar 2024127,44128,49127,15127,84127,53192.100
08 mar 2024127,99129,64127,37127,78127,47269.100
07 mar 2024126,94128,13126,77127,73127,42263.800
06 mar 2024126,94127,15125,60126,03125,7299.300
05 mar 2024126,17126,64125,68126,01125,70163.200
04 mar 2024128,32128,32126,82126,82126,51226.400
01 mar 2024128,09129,13127,97128,64128,32131.200
29 feb 2024127,54128,38126,95127,91127,60140.800
28 feb 2024127,15127,38126,52126,73126,4275.100
27 feb 2024126,62127,81126,55127,78127,47171.800
26 feb 2024127,66127,81126,50126,50126,19109.000
23 feb 2024128,41128,85127,97128,16127,85109.900
22 feb 2024128,20128,79127,35128,48128,16216.500
21 feb 2024126,46126,66125,79126,56126,2582.600
20 feb 2024126,61127,36126,39126,88126,57145.300
16 feb 2024129,00129,00127,21127,48127,1796.600
15 feb 2024128,12129,68128,00129,49129,17143.100
14 feb 2024127,81128,49126,95128,28127,97158.300
13 feb 2024126,33127,23125,78126,40126,09133.500
12 feb 2024127,75129,71127,75128,43128,11226.300
09 feb 2024127,79128,28127,42127,91127,60315.900
08 feb 2024127,71127,82127,13127,70127,39149.800
07 feb 2024127,08127,52126,93127,21126,90189.200
06 feb 2024127,59128,01126,72126,99126,68105.700
05 feb 2024128,21128,23126,86126,96126,65357.000
02 feb 2024127,21129,36126,10128,68128,36381.700
01 feb 2024123,49124,11123,06123,52123,22172.200
31 ene 2024123,25124,37122,30122,31122,011.391.000
30 ene 2024126,33126,70125,65125,65125,34795.700
29 ene 2024125,42126,75125,13126,72126,41291.400
26 ene 2024124,84125,87124,84125,37125,06135.700
25 ene 2024123,73124,97123,40124,97124,66125.700
24 ene 2024123,75124,29122,99122,99122,69142.000
23 ene 2024122,07122,60121,81122,35122,0587.200
22 ene 2024121,34122,11121,07121,07120,77133.100
19 ene 2024119,69120,66119,24120,66120,36122.300
18 ene 2024117,94119,03117,88118,90118,61307.600
17 ene 2024117,34117,55116,45117,36117,07129.600
16 ene 2024118,43118,75117,78118,25117,96111.400
12 ene 2024118,93119,66118,83118,89118,60207.300
11 ene 2024119,49119,61117,58118,52118,23155.500
10 ene 2024118,01119,48118,01118,99118,7089.800
09 ene 2024117,71118,40117,37117,85117,5658.300
08 ene 2024116,67118,25116,47118,17117,88157.700
05 ene 2024115,74116,88115,74116,29116,00145.600
04 ene 2024116,20116,38115,75115,84115,5680.500
03 ene 2024116,18117,00115,93116,09115,81230.400
02 ene 2024116,94117,15115,99116,69116,40165.300
29 dic 2023118,21118,37117,28117,72117,43143.900
28 dic 2023118,14118,86118,14118,41118,1284.300
27 dic 2023118,02118,34117,76118,09117,80110.300
26 dic 2023117,73118,25117,64118,02117,73109.200
22 dic 2023117,91118,48117,10117,62117,33123.200
21 dic 2023117,18117,69116,68117,62117,3381.000
20 dic 2023117,27118,44116,16116,16115,88113.800
19 dic 2023116,25117,37116,25117,16116,87120.700
19 dic 20230.289 Dividendo
18 dic 2023115,00116,62114,99116,10115,53151.500
15 dic 2023114,71115,09114,09114,51113,94149.500
14 dic 2023114,95115,79114,00115,14114,57132.800
13 dic 2023113,17114,50112,55114,28113,72147.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...