Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0651 +0,0005 (+0,04%) Petróleo Brent
87,10 -0,01 (-0,01%) Oro
2.408,10 +10,10 (+0,42%) Bitcoin EUR
59.950,38 +194,32 (+0,33%)
Vanguard Developed Markets Index Admiral (VTMGX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | - | - | - | - | - | - |
| 18 abr 2024 | 15,37 | 15,37 | 15,37 | 15,37 | 15,37 | - |
| 17 abr 2024 | 15,36 | 15,36 | 15,36 | 15,36 | 15,36 | - |
| 16 abr 2024 | 15,38 | 15,38 | 15,38 | 15,38 | 15,38 | - |
| 15 abr 2024 | 15,55 | 15,55 | 15,55 | 15,55 | 15,55 | - |
| 12 abr 2024 | 15,61 | 15,61 | 15,61 | 15,61 | 15,61 | - |
| 11 abr 2024 | 15,87 | 15,87 | 15,87 | 15,87 | 15,87 | - |
| 10 abr 2024 | 15,84 | 15,84 | 15,84 | 15,84 | 15,84 | - |
| 09 abr 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 16,05 | - |
| 08 abr 2024 | 16,04 | 16,04 | 16,04 | 16,04 | 16,04 | - |
| 05 abr 2024 | 15,97 | 15,97 | 15,97 | 15,97 | 15,97 | - |
| 04 abr 2024 | 15,91 | 15,91 | 15,91 | 15,91 | 15,91 | - |
| 03 abr 2024 | 16,03 | 16,03 | 16,03 | 16,03 | 16,03 | - |
| 02 abr 2024 | 15,94 | 15,94 | 15,94 | 15,94 | 15,94 | - |
| 01 abr 2024 | 16,01 | 16,01 | 16,01 | 16,01 | 16,01 | - |
| 28 mar 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
| 27 mar 2024 | 16,14 | 16,14 | 16,14 | 16,14 | 16,14 | - |
| 26 mar 2024 | 16,03 | 16,03 | 16,03 | 16,03 | 16,03 | - |
| 25 mar 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | - |
| 22 mar 2024 | 16,04 | 16,04 | 16,04 | 16,04 | 16,04 | - |
| 21 mar 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
| 20 mar 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 16,07 | - |
| 19 mar 2024 | 15,91 | 15,91 | 15,91 | 15,91 | 15,91 | - |
| 18 mar 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,88 | - |
| 15 mar 2024 | 15,87 | 15,87 | 15,87 | 15,87 | 15,87 | - |
| 15 mar 2024 | 0.091 Dividendo | |||||
| 14 mar 2024 | 15,98 | 15,98 | 15,98 | 15,98 | 15,89 | - |
| 13 mar 2024 | 16,09 | 16,09 | 16,09 | 16,09 | 16,00 | - |
| 12 mar 2024 | 16,09 | 16,09 | 16,09 | 16,09 | 16,00 | - |
| 11 mar 2024 | 15,97 | 15,97 | 15,97 | 15,97 | 15,88 | - |
| 08 mar 2024 | 16,04 | 16,04 | 16,04 | 16,04 | 15,95 | - |
| 07 mar 2024 | 16,09 | 16,09 | 16,09 | 16,09 | 16,00 | - |
| 06 mar 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,81 | - |
| 05 mar 2024 | 15,72 | 15,72 | 15,72 | 15,72 | 15,63 | - |
| 04 mar 2024 | 15,77 | 15,77 | 15,77 | 15,77 | 15,68 | - |
| 01 mar 2024 | 15,81 | 15,81 | 15,81 | 15,81 | 15,72 | - |
| 29 feb 2024 | 15,64 | 15,64 | 15,64 | 15,64 | 15,55 | - |
| 28 feb 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,51 | - |
| 27 feb 2024 | 15,67 | 15,67 | 15,67 | 15,67 | 15,58 | - |
| 26 feb 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,57 | - |
| 23 feb 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,60 | - |
| 22 feb 2024 | 15,67 | 15,67 | 15,67 | 15,67 | 15,58 | - |
| 21 feb 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,41 | - |
| 20 feb 2024 | 15,48 | 15,48 | 15,48 | 15,48 | 15,39 | - |
| 16 feb 2024 | 15,43 | 15,43 | 15,43 | 15,43 | 15,34 | - |
| 15 feb 2024 | 15,41 | 15,41 | 15,41 | 15,41 | 15,32 | - |
| 14 feb 2024 | 15,24 | 15,24 | 15,24 | 15,24 | 15,15 | - |
| 13 feb 2024 | 15,09 | 15,09 | 15,09 | 15,09 | 15,00 | - |
| 12 feb 2024 | 15,34 | 15,34 | 15,34 | 15,34 | 15,25 | - |
| 09 feb 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,20 | - |
| 08 feb 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,18 | - |
| 07 feb 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,18 | - |
| 06 feb 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,16 | - |
| 05 feb 2024 | 15,17 | 15,17 | 15,17 | 15,17 | 15,08 | - |
| 02 feb 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,18 | - |
| 01 feb 2024 | 15,37 | 15,37 | 15,37 | 15,37 | 15,28 | - |
| 31 ene 2024 | 15,21 | 15,21 | 15,21 | 15,21 | 15,12 | - |
| 30 ene 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,21 | - |
| 29 ene 2024 | 15,32 | 15,32 | 15,32 | 15,32 | 15,23 | - |
| 26 ene 2024 | 15,22 | 15,22 | 15,22 | 15,22 | 15,13 | - |
| 25 ene 2024 | 15,16 | 15,16 | 15,16 | 15,16 | 15,07 | - |
| 24 ene 2024 | 15,12 | 15,12 | 15,12 | 15,12 | 15,03 | - |
| 23 ene 2024 | 15,04 | 15,04 | 15,04 | 15,04 | 14,95 | - |
| 22 ene 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 14,96 | - |
| 19 ene 2024 | 15,02 | 15,02 | 15,02 | 15,02 | 14,93 | - |
| 18 ene 2024 | 14,97 | 14,97 | 14,97 | 14,97 | 14,88 | - |
| 17 ene 2024 | 14,84 | 14,84 | 14,84 | 14,84 | 14,76 | - |
| 16 ene 2024 | 15,03 | 15,03 | 15,03 | 15,03 | 14,94 | - |
| 12 ene 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,17 | - |
| 11 ene 2024 | 15,21 | 15,21 | 15,21 | 15,21 | 15,12 | - |
| 10 ene 2024 | 15,22 | 15,22 | 15,22 | 15,22 | 15,13 | - |
| 09 ene 2024 | 15,16 | 15,16 | 15,16 | 15,16 | 15,07 | - |
| 08 ene 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,20 | - |
| 05 ene 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,05 | - |
| 04 ene 2024 | 15,13 | 15,13 | 15,13 | 15,13 | 15,04 | - |
| 03 ene 2024 | 15,09 | 15,09 | 15,09 | 15,09 | 15,00 | - |
| 02 ene 2024 | 15,23 | 15,23 | 15,23 | 15,23 | 15,14 | - |
| 29 dic 2023 | 15,40 | 15,40 | 15,40 | 15,40 | 15,31 | - |
| 28 dic 2023 | 15,38 | 15,38 | 15,38 | 15,38 | 15,29 | - |
| 27 dic 2023 | 15,41 | 15,41 | 15,41 | 15,41 | 15,32 | - |
| 26 dic 2023 | 15,28 | 15,28 | 15,28 | 15,28 | 15,19 | - |
| 22 dic 2023 | 15,23 | 15,23 | 15,23 | 15,23 | 15,14 | - |
| 21 dic 2023 | 15,21 | 15,21 | 15,21 | 15,21 | 15,12 | - |
| 20 dic 2023 | 14,99 | 14,99 | 14,99 | 14,99 | 14,90 | - |
| 19 dic 2023 | 15,14 | 15,14 | 15,14 | 15,14 | 15,05 | - |
| 18 dic 2023 | 15,00 | 15,00 | 15,00 | 15,00 | 14,91 | - |
| 15 dic 2023 | 14,97 | 14,97 | 14,97 | 14,97 | 14,88 | - |
| 15 dic 2023 | 0.195 Dividendo | |||||
| 14 dic 2023 | 15,30 | 15,30 | 15,30 | 15,30 | 15,02 | - |
| 13 dic 2023 | 15,13 | 15,13 | 15,13 | 15,13 | 14,85 | - |
| 12 dic 2023 | 14,91 | 14,91 | 14,91 | 14,91 | 14,64 | - |
| 11 dic 2023 | 14,91 | 14,91 | 14,91 | 14,91 | 14,64 | - |
| 08 dic 2023 | 14,88 | 14,88 | 14,88 | 14,88 | 14,61 | - |
| 07 dic 2023 | 14,83 | 14,83 | 14,83 | 14,83 | 14,56 | - |
| 06 dic 2023 | 14,77 | 14,77 | 14,77 | 14,77 | 14,50 | - |
| 05 dic 2023 | 14,74 | 14,74 | 14,74 | 14,74 | 14,47 | - |
| 04 dic 2023 | 14,79 | 14,79 | 14,79 | 14,79 | 14,52 | - |
| 01 dic 2023 | 14,90 | 14,90 | 14,90 | 14,90 | 14,63 | - |
| 30 nov 2023 | 14,76 | 14,76 | 14,76 | 14,76 | 14,49 | - |
| 29 nov 2023 | 14,76 | 14,76 | 14,76 | 14,76 | 14,49 | - |
| *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.