Mercados españoles cerrados en 5 hrs 2 min
IBEX 35
11.110,40 -8,50 (-0,08%) Euro Stoxx 50
4.944,07 +8,10 (+0,16%) Dólar/Euro
1,0686 -0,0030 (-0,28%) Petróleo Brent
85,70 +0,69 (+0,81%) Oro
2.323,30 -7,50 (-0,32%) Bitcoin EUR
57.293,23 -50,92 (-0,09%)
Vanguard Total Intl Stock Idx Instl Sel (VTISX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 137,00 | 137,00 | 137,00 | 137,00 | 137,00 | - |
| 24 jun 2024 | 136,67 | 136,67 | 136,67 | 136,67 | 136,67 | - |
| 21 jun 2024 | 135,94 | 135,94 | 135,94 | 135,94 | 135,94 | - |
| 21 jun 2024 | 1.105 Dividendo | |||||
| 20 jun 2024 | 137,86 | 137,86 | 137,86 | 137,86 | 136,76 | - |
| 18 jun 2024 | 137,81 | 137,81 | 137,81 | 137,81 | 136,71 | - |
| 17 jun 2024 | 137,15 | 137,15 | 137,15 | 137,15 | 136,05 | - |
| 14 jun 2024 | 136,74 | 136,74 | 136,74 | 136,74 | 135,64 | - |
| 13 jun 2024 | 137,64 | 137,64 | 137,64 | 137,64 | 136,54 | - |
| 12 jun 2024 | 138,95 | 138,95 | 138,95 | 138,95 | 137,84 | - |
| 11 jun 2024 | 137,65 | 137,65 | 137,65 | 137,65 | 136,55 | - |
| 10 jun 2024 | 138,96 | 138,96 | 138,96 | 138,96 | 137,85 | - |
| 07 jun 2024 | 138,61 | 138,61 | 138,61 | 138,61 | 137,50 | - |
| 06 jun 2024 | 139,94 | 139,94 | 139,94 | 139,94 | 138,82 | - |
| 05 jun 2024 | 139,61 | 139,61 | 139,61 | 139,61 | 138,49 | - |
| 04 jun 2024 | 138,38 | 138,38 | 138,38 | 138,38 | 137,27 | - |
| 03 jun 2024 | 139,31 | 139,31 | 139,31 | 139,31 | 138,19 | - |
| 31 may 2024 | 138,63 | 138,63 | 138,63 | 138,63 | 137,52 | - |
| 30 may 2024 | 137,82 | 137,82 | 137,82 | 137,82 | 136,72 | - |
| 29 may 2024 | 137,19 | 137,19 | 137,19 | 137,19 | 136,09 | - |
| 28 may 2024 | 139,40 | 139,40 | 139,40 | 139,40 | 138,28 | - |
| 24 may 2024 | 139,37 | 139,37 | 139,37 | 139,37 | 138,25 | - |
| 23 may 2024 | 138,57 | 138,57 | 138,57 | 138,57 | 137,46 | - |
| 22 may 2024 | 139,35 | 139,35 | 139,35 | 139,35 | 138,23 | - |
| 21 may 2024 | 140,30 | 140,30 | 140,30 | 140,30 | 139,18 | - |
| 20 may 2024 | 140,85 | 140,85 | 140,85 | 140,85 | 139,72 | - |
| 17 may 2024 | 140,74 | 140,74 | 140,74 | 140,74 | 139,61 | - |
| 16 may 2024 | 140,15 | 140,15 | 140,15 | 140,15 | 139,03 | - |
| 15 may 2024 | 140,34 | 140,34 | 140,34 | 140,34 | 139,22 | - |
| 14 may 2024 | 139,17 | 139,17 | 139,17 | 139,17 | 138,05 | - |
| 13 may 2024 | 138,37 | 138,37 | 138,37 | 138,37 | 137,26 | - |
| 10 may 2024 | 138,15 | 138,15 | 138,15 | 138,15 | 137,04 | - |
| 09 may 2024 | 137,80 | 137,80 | 137,80 | 137,80 | 136,70 | - |
| 08 may 2024 | 137,08 | 137,08 | 137,08 | 137,08 | 135,98 | - |
| 07 may 2024 | 137,25 | 137,25 | 137,25 | 137,25 | 136,15 | - |
| 06 may 2024 | 137,30 | 137,30 | 137,30 | 137,30 | 136,20 | - |
| 03 may 2024 | 136,49 | 136,49 | 136,49 | 136,49 | 135,40 | - |
| 02 may 2024 | 135,32 | 135,32 | 135,32 | 135,32 | 134,24 | - |
| 01 may 2024 | 133,14 | 133,14 | 133,14 | 133,14 | 132,07 | - |
| 30 abr 2024 | 133,28 | 133,28 | 133,28 | 133,28 | 132,21 | - |
| 29 abr 2024 | 135,00 | 135,00 | 135,00 | 135,00 | 133,92 | - |
| 26 abr 2024 | 134,11 | 134,11 | 134,11 | 134,11 | 133,04 | - |
| 25 abr 2024 | 133,19 | 133,19 | 133,19 | 133,19 | 132,12 | - |
| 24 abr 2024 | 133,57 | 133,57 | 133,57 | 133,57 | 132,50 | - |
| 23 abr 2024 | 133,55 | 133,55 | 133,55 | 133,55 | 132,48 | - |
| 22 abr 2024 | 132,27 | 132,27 | 132,27 | 132,27 | 131,21 | - |
| 19 abr 2024 | 130,69 | 130,69 | 130,69 | 130,69 | 129,64 | - |
| 18 abr 2024 | 131,11 | 131,11 | 131,11 | 131,11 | 130,06 | - |
| 17 abr 2024 | 131,00 | 131,00 | 131,00 | 131,00 | 129,95 | - |
| 16 abr 2024 | 131,08 | 131,08 | 131,08 | 131,08 | 130,03 | - |
| 15 abr 2024 | 132,55 | 132,55 | 132,55 | 132,55 | 131,49 | - |
| 12 abr 2024 | 133,22 | 133,22 | 133,22 | 133,22 | 132,15 | - |
| 11 abr 2024 | 135,48 | 135,48 | 135,48 | 135,48 | 134,39 | - |
| 10 abr 2024 | 135,22 | 135,22 | 135,22 | 135,22 | 134,14 | - |
| 09 abr 2024 | 136,71 | 136,71 | 136,71 | 136,71 | 135,61 | - |
| 08 abr 2024 | 136,47 | 136,47 | 136,47 | 136,47 | 135,38 | - |
| 05 abr 2024 | 135,86 | 135,86 | 135,86 | 135,86 | 134,77 | - |
| 04 abr 2024 | 135,41 | 135,41 | 135,41 | 135,41 | 134,32 | - |
| 03 abr 2024 | 136,21 | 136,21 | 136,21 | 136,21 | 135,12 | - |
| 02 abr 2024 | 135,56 | 135,56 | 135,56 | 135,56 | 134,47 | - |
| 01 abr 2024 | 135,92 | 135,92 | 135,92 | 135,92 | 134,83 | - |
| 28 mar 2024 | 136,33 | 136,33 | 136,33 | 136,33 | 135,24 | - |
| 27 mar 2024 | 136,45 | 136,45 | 136,45 | 136,45 | 135,36 | - |
| 26 mar 2024 | 135,73 | 135,73 | 135,73 | 135,73 | 134,64 | - |
| 25 mar 2024 | 135,65 | 135,65 | 135,65 | 135,65 | 134,56 | - |
| 22 mar 2024 | 135,86 | 135,86 | 135,86 | 135,86 | 134,77 | - |
| 21 mar 2024 | 136,40 | 136,40 | 136,40 | 136,40 | 135,31 | - |
| 20 mar 2024 | 136,12 | 136,12 | 136,12 | 136,12 | 135,03 | - |
| 19 mar 2024 | 134,86 | 134,86 | 134,86 | 134,86 | 133,78 | - |
| 18 mar 2024 | 134,86 | 134,86 | 134,86 | 134,86 | 133,78 | - |
| 15 mar 2024 | 134,71 | 134,71 | 134,71 | 134,71 | 133,63 | - |
| 15 mar 2024 | 0.514 Dividendo | |||||
| 14 mar 2024 | 135,54 | 135,54 | 135,54 | 135,54 | 133,94 | - |
| 13 mar 2024 | 136,25 | 136,25 | 136,25 | 136,25 | 134,65 | - |
| 12 mar 2024 | 136,52 | 136,52 | 136,52 | 136,52 | 134,91 | - |
| 11 mar 2024 | 135,37 | 135,37 | 135,37 | 135,37 | 133,78 | - |
| 08 mar 2024 | 135,76 | 135,76 | 135,76 | 135,76 | 134,16 | - |
| 07 mar 2024 | 136,17 | 136,17 | 136,17 | 136,17 | 134,57 | - |
| 06 mar 2024 | 134,81 | 134,81 | 134,81 | 134,81 | 133,22 | - |
| 05 mar 2024 | 133,29 | 133,29 | 133,29 | 133,29 | 131,72 | - |
| 04 mar 2024 | 133,91 | 133,91 | 133,91 | 133,91 | 132,33 | - |
| 01 mar 2024 | 134,21 | 134,21 | 134,21 | 134,21 | 132,63 | - |
| 29 feb 2024 | 132,81 | 132,81 | 132,81 | 132,81 | 131,25 | - |
| 28 feb 2024 | 132,39 | 132,39 | 132,39 | 132,39 | 130,83 | - |
| 27 feb 2024 | 133,35 | 133,35 | 133,35 | 133,35 | 131,78 | - |
| 26 feb 2024 | 133,09 | 133,09 | 133,09 | 133,09 | 131,52 | - |
| 23 feb 2024 | 133,34 | 133,34 | 133,34 | 133,34 | 131,77 | - |
| 22 feb 2024 | 133,30 | 133,30 | 133,30 | 133,30 | 131,73 | - |
| 21 feb 2024 | 131,95 | 131,95 | 131,95 | 131,95 | 130,40 | - |
| 20 feb 2024 | 131,72 | 131,72 | 131,72 | 131,72 | 130,17 | - |
| 16 feb 2024 | 131,36 | 131,36 | 131,36 | 131,36 | 129,81 | - |
| 15 feb 2024 | 131,00 | 131,00 | 131,00 | 131,00 | 129,46 | - |
| 14 feb 2024 | 129,77 | 129,77 | 129,77 | 129,77 | 128,24 | - |
| 13 feb 2024 | 128,56 | 128,56 | 128,56 | 128,56 | 127,05 | - |
| 12 feb 2024 | 130,43 | 130,43 | 130,43 | 130,43 | 128,89 | - |
| 09 feb 2024 | 130,07 | 130,07 | 130,07 | 130,07 | 128,54 | - |
| 08 feb 2024 | 129,89 | 129,89 | 129,89 | 129,89 | 128,36 | - |
| 07 feb 2024 | 130,01 | 130,01 | 130,01 | 130,01 | 128,48 | - |
| 06 feb 2024 | 129,82 | 129,82 | 129,82 | 129,82 | 128,29 | - |
| 05 feb 2024 | 128,62 | 128,62 | 128,62 | 128,62 | 127,11 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.