Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0659 +0,0012 (+0,12%) Petróleo Brent
87,61 +0,50 (+0,57%) Oro
2.413,90 +15,90 (+0,66%) Bitcoin EUR
60.236,47 +593,96 (+1,00%)
Vanguard Developed Markets Index Instl (VTMNX)
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 | 15,39 | 15,39 | 15,39 | 15,39 | 15,39 | - |
| 17 abr 2024 | 15,38 | 15,38 | 15,38 | 15,38 | 15,38 | - |
| 16 abr 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
| 15 abr 2024 | 15,57 | 15,57 | 15,57 | 15,57 | 15,57 | - |
| 12 abr 2024 | 15,63 | 15,63 | 15,63 | 15,63 | 15,63 | - |
| 11 abr 2024 | 15,89 | 15,89 | 15,89 | 15,89 | 15,89 | - |
| 10 abr 2024 | 15,86 | 15,86 | 15,86 | 15,86 | 15,86 | - |
| 09 abr 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 16,07 | - |
| 08 abr 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 16,07 | - |
| 05 abr 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
| 04 abr 2024 | 15,94 | 15,94 | 15,94 | 15,94 | 15,94 | - |
| 03 abr 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 16,05 | - |
| 02 abr 2024 | 15,96 | 15,96 | 15,96 | 15,96 | 15,96 | - |
| 01 abr 2024 | 16,03 | 16,03 | 16,03 | 16,03 | 16,03 | - |
| 28 mar 2024 | 16,13 | 16,13 | 16,13 | 16,13 | 16,13 | - |
| 27 mar 2024 | 16,16 | 16,16 | 16,16 | 16,16 | 16,16 | - |
| 26 mar 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 16,05 | - |
| 25 mar 2024 | 16,04 | 16,04 | 16,04 | 16,04 | 16,04 | - |
| 22 mar 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 16,06 | - |
| 21 mar 2024 | 16,12 | 16,12 | 16,12 | 16,12 | 16,12 | - |
| 20 mar 2024 | 16,09 | 16,09 | 16,09 | 16,09 | 16,09 | - |
| 19 mar 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,93 | - |
| 18 mar 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
| 15 mar 2024 | 15,89 | 15,89 | 15,89 | 15,89 | 15,89 | - |
| 15 mar 2024 | 0.092 Dividendo | |||||
| 14 mar 2024 | 16,01 | 16,01 | 16,01 | 16,01 | 15,92 | - |
| 13 mar 2024 | 16,11 | 16,11 | 16,11 | 16,11 | 16,02 | - |
| 12 mar 2024 | 16,12 | 16,12 | 16,12 | 16,12 | 16,03 | - |
| 11 mar 2024 | 15,99 | 15,99 | 15,99 | 15,99 | 15,90 | - |
| 08 mar 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 15,97 | - |
| 07 mar 2024 | 16,11 | 16,11 | 16,11 | 16,11 | 16,02 | - |
| 06 mar 2024 | 15,92 | 15,92 | 15,92 | 15,92 | 15,83 | - |
| 05 mar 2024 | 15,74 | 15,74 | 15,74 | 15,74 | 15,65 | - |
| 04 mar 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,71 | - |
| 01 mar 2024 | 15,84 | 15,84 | 15,84 | 15,84 | 15,75 | - |
| 29 feb 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,57 | - |
| 28 feb 2024 | 15,62 | 15,62 | 15,62 | 15,62 | 15,53 | - |
| 27 feb 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,61 | - |
| 26 feb 2024 | 15,68 | 15,68 | 15,68 | 15,68 | 15,59 | - |
| 23 feb 2024 | 15,71 | 15,71 | 15,71 | 15,71 | 15,62 | - |
| 22 feb 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,60 | - |
| 21 feb 2024 | 15,53 | 15,53 | 15,53 | 15,53 | 15,44 | - |
| 20 feb 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,41 | - |
| 16 feb 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,37 | - |
| 15 feb 2024 | 15,43 | 15,43 | 15,43 | 15,43 | 15,34 | - |
| 14 feb 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,17 | - |
| 13 feb 2024 | 15,11 | 15,11 | 15,11 | 15,11 | 15,02 | - |
| 12 feb 2024 | 15,36 | 15,36 | 15,36 | 15,36 | 15,27 | - |
| 09 feb 2024 | 15,31 | 15,31 | 15,31 | 15,31 | 15,22 | - |
| 08 feb 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,20 | - |
| 07 feb 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,20 | - |
| 06 feb 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,18 | - |
| 05 feb 2024 | 15,19 | 15,19 | 15,19 | 15,19 | 15,10 | - |
| 02 feb 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,20 | - |
| 01 feb 2024 | 15,39 | 15,39 | 15,39 | 15,39 | 15,30 | - |
| 31 ene 2024 | 15,23 | 15,23 | 15,23 | 15,23 | 15,14 | - |
| 30 ene 2024 | 15,32 | 15,32 | 15,32 | 15,32 | 15,23 | - |
| 29 ene 2024 | 15,34 | 15,34 | 15,34 | 15,34 | 15,25 | - |
| 26 ene 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,16 | - |
| 25 ene 2024 | 15,18 | 15,18 | 15,18 | 15,18 | 15,09 | - |
| 24 ene 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,05 | - |
| 23 ene 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 14,97 | - |
| 22 ene 2024 | 15,07 | 15,07 | 15,07 | 15,07 | 14,98 | - |
| 19 ene 2024 | 15,04 | 15,04 | 15,04 | 15,04 | 14,95 | - |
| 18 ene 2024 | 14,99 | 14,99 | 14,99 | 14,99 | 14,90 | - |
| 17 ene 2024 | 14,87 | 14,87 | 14,87 | 14,87 | 14,78 | - |
| 16 ene 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 14,96 | - |
| 12 ene 2024 | 15,28 | 15,28 | 15,28 | 15,28 | 15,19 | - |
| 11 ene 2024 | 15,23 | 15,23 | 15,23 | 15,23 | 15,14 | - |
| 10 ene 2024 | 15,24 | 15,24 | 15,24 | 15,24 | 15,15 | - |
| 09 ene 2024 | 15,18 | 15,18 | 15,18 | 15,18 | 15,09 | - |
| 08 ene 2024 | 15,31 | 15,31 | 15,31 | 15,31 | 15,22 | - |
| 05 ene 2024 | 15,16 | 15,16 | 15,16 | 15,16 | 15,07 | - |
| 04 ene 2024 | 15,15 | 15,15 | 15,15 | 15,15 | 15,06 | - |
| 03 ene 2024 | 15,11 | 15,11 | 15,11 | 15,11 | 15,02 | - |
| 02 ene 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,16 | - |
| 29 dic 2023 | 15,43 | 15,43 | 15,43 | 15,43 | 15,34 | - |
| 28 dic 2023 | 15,40 | 15,40 | 15,40 | 15,40 | 15,31 | - |
| 27 dic 2023 | 15,44 | 15,44 | 15,44 | 15,44 | 15,35 | - |
| 26 dic 2023 | 15,30 | 15,30 | 15,30 | 15,30 | 15,21 | - |
| 22 dic 2023 | 15,25 | 15,25 | 15,25 | 15,25 | 15,16 | - |
| 21 dic 2023 | 15,23 | 15,23 | 15,23 | 15,23 | 15,14 | - |
| 20 dic 2023 | 15,01 | 15,01 | 15,01 | 15,01 | 14,92 | - |
| 19 dic 2023 | 15,16 | 15,16 | 15,16 | 15,16 | 15,07 | - |
| 18 dic 2023 | 15,02 | 15,02 | 15,02 | 15,02 | 14,93 | - |
| 15 dic 2023 | 14,99 | 14,99 | 14,99 | 14,99 | 14,90 | - |
| 15 dic 2023 | 0.196 Dividendo | |||||
| 14 dic 2023 | 15,32 | 15,32 | 15,32 | 15,32 | 15,04 | - |
| 13 dic 2023 | 15,15 | 15,15 | 15,15 | 15,15 | 14,87 | - |
| 12 dic 2023 | 14,94 | 14,94 | 14,94 | 14,94 | 14,66 | - |
| 11 dic 2023 | 14,93 | 14,93 | 14,93 | 14,93 | 14,65 | - |
| 08 dic 2023 | 14,90 | 14,90 | 14,90 | 14,90 | 14,62 | - |
| 07 dic 2023 | 14,86 | 14,86 | 14,86 | 14,86 | 14,59 | - |
| 06 dic 2023 | 14,79 | 14,79 | 14,79 | 14,79 | 14,52 | - |
| 05 dic 2023 | 14,76 | 14,76 | 14,76 | 14,76 | 14,49 | - |
| 04 dic 2023 | 14,81 | 14,81 | 14,81 | 14,81 | 14,54 | - |
| 01 dic 2023 | 14,92 | 14,92 | 14,92 | 14,92 | 14,64 | - |
| 30 nov 2023 | 14,78 | 14,78 | 14,78 | 14,78 | 14,51 | - |
| 29 nov 2023 | 14,78 | 14,78 | 14,78 | 14,78 | 14,51 | - |
| *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.