Mercados españoles abiertos en 6 hrs 47 min

Vanguard Utilities Index Fund ETF Shares (VPU)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
149,51+0,83 (+0,56%)
Al cierre: 04:00PM EDT
149,51 -0,02 (-0,01%)
Después del cierre: 04:01PM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 2024149,20149,61148,25149,51149,51202.136
03 may 2024148,57149,09147,57148,68148,68143.400
02 may 2024147,26147,72146,13147,56147,56271.300
01 may 2024144,66147,91144,34146,51146,51168.500
30 abr 2024144,98145,98143,92144,84144,8491.800
29 abr 2024144,45145,86144,45145,68145,68129.300
26 abr 2024145,06145,28143,53143,53143,53161.300
25 abr 2024144,15145,63143,19145,18145,18130.400
24 abr 2024142,77145,13141,84144,69144,69120.400
23 abr 2024142,90144,52142,63143,77143,77136.300
22 abr 2024141,69143,46140,90143,09143,09111.800
19 abr 2024139,86142,00139,86141,62141,62131.500
18 abr 2024139,18140,01138,41139,52139,52136.300
17 abr 2024136,95139,20136,75138,84138,84114.900
16 abr 2024137,69137,69135,67136,04136,04130.500
15 abr 2024140,13140,76137,44137,94137,94153.700
12 abr 2024140,57141,00138,69139,22139,22136.700
11 abr 2024141,33141,51139,39140,29140,2991.400
10 abr 2024140,75141,08139,46140,53140,53178.200
09 abr 2024142,85143,55142,27143,15143,15248.800
08 abr 2024141,72142,80141,51142,56142,56157.400
05 abr 2024140,36141,99139,64141,70141,70235.000
04 abr 2024142,44143,00140,21141,09141,09165.700
03 abr 2024141,83142,33140,97141,46141,46166.900
02 abr 2024141,41142,65141,38141,93141,93174.600
01 abr 2024142,71142,71140,94141,78141,78466.800
28 mar 2024141,42142,78141,20142,58142,58358.700
27 mar 2024138,73141,45138,73141,42141,42232.600
26 mar 2024139,53139,98137,68137,74137,74198.200
25 mar 2024138,98139,48138,60139,42139,42113.200
22 mar 2024139,36139,59138,56138,66138,6686.900
22 mar 20241.096 Dividendo
21 mar 2024140,16141,05139,58139,58138,48157.300
20 mar 2024139,19140,21138,89139,70138,60125.600
19 mar 2024138,28139,47138,18139,31138,22165.800
18 mar 2024137,77138,91136,96138,02136,94122.400
15 mar 2024137,00138,28136,83137,62136,54103.200
14 mar 2024138,43138,61136,48137,57136,49101.100
13 mar 2024138,56139,70138,29138,58137,49178.300
12 mar 2024138,58138,70136,88137,72136,64158.600
11 mar 2024138,22139,37137,67138,95137,86334.300
08 mar 2024138,51138,74137,29138,29137,20268.900
07 mar 2024138,16138,51137,82137,99136,91151.800
06 mar 2024136,57137,69136,47137,02135,94156.000
05 mar 2024136,42138,67135,19135,71134,64279.600
04 mar 2024133,26136,23133,26135,99134,92200.600
01 mar 2024134,21134,21132,10133,76132,71320.300
29 feb 2024134,86135,58133,83134,37133,31148.600
28 feb 2024133,68134,44133,39134,27133,22183.300
27 feb 2024131,99133,89131,62133,78132,73197.600
26 feb 2024133,47133,47131,10131,31130,28202.300
23 feb 2024133,35134,50133,02133,81132,76472.200
22 feb 2024133,29133,63132,12133,09132,04159.600
21 feb 2024133,27134,39132,81134,16133,11140.000
20 feb 2024132,50134,07132,17132,55131,51188.300
16 feb 2024132,72133,25131,42132,65131,61223.800
15 feb 2024130,96132,81130,95132,75131,71252.400
14 feb 2024130,16130,72129,54130,51129,49334.700
13 feb 2024131,18131,73128,05129,79128,77417.600
12 feb 2024130,46132,12130,24132,12131,08256.100
09 feb 2024129,59130,59129,35130,49129,47199.600
08 feb 2024130,40130,40128,82129,92128,90232.700
07 feb 2024131,06131,28130,10130,74129,71152.000
06 feb 2024130,05131,00129,64130,67129,64207.900
05 feb 2024131,70131,75130,06130,07129,05219.600
02 feb 2024133,79134,21132,02132,91131,87396.400
01 feb 2024132,16135,24131,75135,22134,16279.200
31 ene 2024133,94134,65131,96132,50131,461.195.100
30 ene 2024132,78133,81131,93132,98131,94816.600
29 ene 2024132,22133,54131,50133,11132,06231.400
26 ene 2024132,12132,72131,82132,18131,14191.900
25 ene 2024131,00131,89130,16131,89130,85206.100
24 ene 2024132,23132,48129,37129,56128,54267.600
23 ene 2024131,35131,90130,75131,42130,39257.400
22 ene 2024131,67132,67130,68131,18130,15242.900
19 ene 2024132,07132,07130,83131,63130,60246.400
18 ene 2024132,64132,64131,10131,78130,75195.600
17 ene 2024134,29135,36132,19133,10132,05189.500
16 ene 2024136,07136,27134,76135,03133,97249.700
12 ene 2024136,73137,33136,20136,65135,58191.600
11 ene 2024138,71138,71135,50135,90134,83250.100
10 ene 2024139,25139,80138,73139,13138,04263.200
09 ene 2024139,54139,76138,86139,25138,16171.600
08 ene 2024139,10140,40138,74140,33139,23202.100
05 ene 2024138,73140,06138,06139,23138,14225.500
04 ene 2024139,58140,14138,73138,80137,71210.200
03 ene 2024138,63139,69137,97139,41138,32176.000
02 ene 2024136,35139,27136,25138,90137,81331.100
29 dic 2023136,97137,35136,21137,07135,99219.700
28 dic 2023136,11137,49136,00137,33136,25251.100
27 dic 2023136,47136,63135,84136,35135,28201.200
26 dic 2023135,65137,02135,55136,55135,48176.400
22 dic 2023135,71137,03135,48135,70134,63251.800
21 dic 2023135,38136,06134,26135,17134,11312.600
20 dic 2023137,44137,70134,79134,79133,73327.700
19 dic 2023137,21137,72136,68137,51136,43207.200
19 dic 20231.31 Dividendo
18 dic 2023138,43139,31137,69137,95135,57285.100
15 dic 2023139,88139,88137,33138,27135,88204.500
14 dic 2023143,07143,93140,44140,70138,27324.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...