Mercados españoles cerrados

Vanguard FTSE Pacific Index Fund ETF Shares (VPL)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
74,43+0,35 (+0,47%)
A partir del 03:35PM EDT. Mercado abierto.
Intervalo de fechas:
14 may 2023 - 14 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 may 202474,2574,4574,1874,4374,43314.505
13 may 202474,2774,3674,0074,0874,08228.700
10 may 202474,5374,5374,0674,1974,19193.700
09 may 202473,9374,4473,9074,4374,43185.400
08 may 202473,8774,2373,8774,2174,21203.500
07 may 202474,8674,9774,6574,7974,79246.600
06 may 202474,9975,2174,9075,1775,17243.900
03 may 202474,6774,8874,2274,6874,68210.800
02 may 202473,5174,0373,1073,8873,88502.000
01 may 202472,4373,2472,2172,3572,35396.900
30 abr 202473,0673,2672,4072,4172,41348.500
29 abr 202473,0973,4372,9873,3173,31342.200
26 abr 202472,2572,6172,2272,5172,51256.800
25 abr 202471,4372,1271,2172,0272,02281.400
24 abr 202472,8772,9272,4572,7072,70267.300
23 abr 202472,1572,6572,0972,5772,57475.000
22 abr 202471,8672,4971,8072,3072,30662.700
19 abr 202471,7671,7971,2871,4371,43407.400
18 abr 202472,0172,2771,6471,7471,74321.800
17 abr 202472,0472,0771,4571,7571,75450.800
16 abr 202472,2372,3971,8372,0472,04385.300
15 abr 202474,2474,3173,0873,2173,21337.800
12 abr 202474,1974,2973,5673,6273,62465.700
11 abr 202474,9675,0574,2474,9074,90219.900
10 abr 202474,4174,4673,8474,1874,18782.600
09 abr 202475,8375,8775,2675,6175,61527.900
08 abr 202475,3575,5375,2475,3075,30489.700
05 abr 202474,8575,2374,6675,0575,05310.000
04 abr 202475,9375,9374,7574,8074,80337.900
03 abr 202474,7975,4774,7875,3875,38229.200
02 abr 202475,0175,0974,8275,0775,07305.400
01 abr 202475,5975,6775,1375,2975,29582.200
28 mar 202475,9176,1675,9176,0376,03339.900
27 mar 202476,0876,3275,9176,3176,31334.300
26 mar 202476,1976,1975,8775,8975,89248.100
25 mar 202475,6975,9775,6575,7575,75214.400
22 mar 202476,3976,4076,0576,1476,14576.200
21 mar 202476,4476,5776,3376,3876,38238.700
20 mar 202475,3976,0975,2776,0676,06377.700
19 mar 202474,9975,4574,8475,3775,37296.900
18 mar 202475,1475,2374,9775,1675,16560.900
15 mar 202474,5374,6574,2974,5374,53297.200
15 mar 20240.287 Dividendo
14 mar 202475,3475,4074,5674,8074,51395.000
13 mar 202475,0575,4174,9975,2174,92243.400
12 mar 202475,1275,5674,9075,5675,27266.300
11 mar 202475,0775,2074,8775,0374,74365.500
08 mar 202476,6276,7576,0876,1275,83641.700
07 mar 202476,0676,2675,9076,1575,86368.900
06 mar 202475,6976,0875,5975,7975,50479.300
05 mar 202474,9175,1374,4474,6174,32284.100
04 mar 202474,6874,8174,6074,6274,33349.900
01 mar 202474,5375,0674,3374,9974,70309.500
29 feb 202474,1374,2773,7174,0173,73271.600
28 feb 202473,5873,7473,5373,6273,34162.000
27 feb 202474,0174,1273,9474,0873,80438.600
26 feb 202474,1274,1273,8273,9573,67215.100
23 feb 202474,1074,3274,0874,1673,88196.400
22 feb 202473,9774,1673,8274,1173,83358.500
21 feb 202473,1173,3072,9373,1672,88282.900
20 feb 202473,4173,5573,0873,2672,98363.500
16 feb 202472,8973,3372,7672,9872,70606.400
15 feb 202472,4572,9572,4572,9172,63315.100
14 feb 202472,0372,3271,9072,2972,01246.600
13 feb 202472,1372,1771,3871,6571,38366.700
12 feb 202472,3072,8772,3072,5872,30489.600
09 feb 202471,9772,2271,7772,2171,93742.400
08 feb 202471,7071,9071,4571,8471,56956.900
07 feb 202472,1572,2672,0272,1671,88660.100
06 feb 202471,4171,8571,4171,8471,56281.000
05 feb 202471,5771,7571,2471,5571,28268.300
02 feb 202471,8672,0371,6372,0171,73233.600
01 feb 202471,7472,2271,5672,1771,89559.700
31 ene 202471,8572,2371,2771,3871,11385.900
30 ene 202471,4871,5371,2371,4671,19379.700
29 ene 202471,4771,8971,3271,8271,54584.600
26 ene 202471,1571,3271,0371,1170,84328.900
25 ene 202471,6271,6271,0971,3171,04529.600
24 ene 202471,7471,8871,3971,4271,15289.100
23 ene 202471,0871,2770,9071,2270,95218.400
22 ene 202471,2671,5971,2571,3971,12328.200
19 ene 202470,6371,0770,3971,0570,78514.800
18 ene 202470,3170,7070,2870,6870,41485.100
17 ene 202469,8670,0469,6170,0369,76823.500
16 ene 202471,5371,5570,9071,0770,803.307.300
12 ene 202472,4272,6372,0972,1871,90216.200
11 ene 202471,8671,9671,1771,8271,54227.300
10 ene 202471,4771,6171,3771,5171,24369.600
09 ene 202470,9071,0870,7370,8870,61643.400
08 ene 202470,7071,5270,6771,5071,23296.800
05 ene 202470,6771,4270,6370,7670,49290.200
04 ene 202470,5270,8470,4470,4870,211.498.300
03 ene 202470,7771,0770,4670,7970,52307.500
02 ene 202471,3671,7571,2971,4071,13834.700
29 dic 202371,9572,2171,8572,0371,75604.000
28 dic 202372,1572,4072,0572,0771,79831.600
27 dic 202371,2771,6471,2771,5971,32887.600
26 dic 202370,9771,2370,7771,1470,87255.800
22 dic 202370,9871,2370,8371,0470,77453.200
21 dic 202370,4070,8570,3370,8570,58595.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...