Mercados españoles cerrados en 28 mins

Vanguard Total Intl Stock Index I (VTSNX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
133,58+0,57 (+0,43%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 2024------
17 may 2024133,58133,58133,58133,58133,58-
16 may 2024133,01133,01133,01133,01133,01-
15 may 2024133,20133,20133,20133,20133,20-
14 may 2024132,09132,09132,09132,09132,09-
13 may 2024131,33131,33131,33131,33131,33-
10 may 2024131,11131,11131,11131,11131,11-
09 may 2024130,78130,78130,78130,78130,78-
08 may 2024130,11130,11130,11130,11130,11-
07 may 2024130,26130,26130,26130,26130,26-
06 may 2024130,31130,31130,31130,31130,31-
03 may 2024129,55129,55129,55129,55129,55-
02 may 2024128,43128,43128,43128,43128,43-
01 may 2024126,36126,36126,36126,36126,36-
30 abr 2024126,49126,49126,49126,49126,49-
29 abr 2024128,13128,13128,13128,13128,13-
26 abr 2024127,29127,29127,29127,29127,29-
25 abr 2024126,41126,41126,41126,41126,41-
24 abr 2024126,77126,77126,77126,77126,77-
23 abr 2024126,76126,76126,76126,76126,76-
22 abr 2024125,54125,54125,54125,54125,54-
19 abr 2024124,04124,04124,04124,04124,04-
18 abr 2024124,44124,44124,44124,44124,44-
17 abr 2024124,34124,34124,34124,34124,34-
16 abr 2024124,41124,41124,41124,41124,41-
15 abr 2024125,81125,81125,81125,81125,81-
12 abr 2024126,44126,44126,44126,44126,44-
11 abr 2024128,59128,59128,59128,59128,59-
10 abr 2024128,34128,34128,34128,34128,34-
09 abr 2024129,75129,75129,75129,75129,75-
08 abr 2024129,53129,53129,53129,53129,53-
05 abr 2024128,95128,95128,95128,95128,95-
04 abr 2024128,53128,53128,53128,53128,53-
03 abr 2024129,28129,28129,28129,28129,28-
02 abr 2024128,66128,66128,66128,66128,66-
01 abr 2024129,00129,00129,00129,00129,00-
28 mar 2024129,40129,40129,40129,40129,40-
27 mar 2024129,51129,51129,51129,51129,51-
26 mar 2024128,83128,83128,83128,83128,83-
25 mar 2024128,75128,75128,75128,75128,75-
22 mar 2024128,95128,95128,95128,95128,95-
21 mar 2024129,47129,47129,47129,47129,47-
20 mar 2024129,20129,20129,20129,20129,20-
19 mar 2024128,00128,00128,00128,00128,00-
18 mar 2024128,01128,01128,01128,01128,01-
15 mar 2024127,86127,86127,86127,86127,86-
15 mar 20240.477 Dividendo
14 mar 2024128,64128,64128,64128,64128,16-
13 mar 2024129,31129,31129,31129,31128,83-
12 mar 2024129,57129,57129,57129,57129,09-
11 mar 2024128,48128,48128,48128,48128,00-
08 mar 2024128,85128,85128,85128,85128,37-
07 mar 2024129,24129,24129,24129,24128,76-
06 mar 2024127,95127,95127,95127,95127,48-
05 mar 2024126,50126,50126,50126,50126,03-
04 mar 2024127,09127,09127,09127,09126,62-
01 mar 2024127,37127,37127,37127,37126,90-
29 feb 2024126,05126,05126,05126,05125,58-
28 feb 2024125,65125,65125,65125,65125,18-
27 feb 2024126,56126,56126,56126,56126,09-
26 feb 2024126,32126,32126,32126,32125,85-
23 feb 2024126,56126,56126,56126,56126,09-
22 feb 2024126,51126,51126,51126,51126,04-
21 feb 2024125,23125,23125,23125,23124,77-
20 feb 2024125,02125,02125,02125,02124,56-
16 feb 2024124,67124,67124,67124,67124,21-
15 feb 2024124,33124,33124,33124,33123,87-
14 feb 2024123,16123,16123,16123,16122,70-
13 feb 2024122,02122,02122,02122,02121,57-
12 feb 2024123,79123,79123,79123,79123,33-
09 feb 2024123,45123,45123,45123,45122,99-
08 feb 2024123,28123,28123,28123,28122,82-
07 feb 2024123,40123,40123,40123,40122,94-
06 feb 2024123,21123,21123,21123,21122,75-
05 feb 2024122,07122,07122,07122,07121,62-
02 feb 2024122,70122,70122,70122,70122,25-
01 feb 2024123,42123,42123,42123,42122,96-
31 ene 2024122,26122,26122,26122,26121,81-
30 ene 2024122,90122,90122,90122,90122,44-
29 ene 2024123,31123,31123,31123,31122,85-
26 ene 2024122,70122,70122,70122,70122,25-
25 ene 2024122,32122,32122,32122,32121,87-
24 ene 2024121,98121,98121,98121,98121,53-
23 ene 2024121,15121,15121,15121,15120,70-
22 ene 2024121,03121,03121,03121,03120,58-
19 ene 2024121,13121,13121,13121,13120,68-
18 ene 2024120,55120,55120,55120,55120,10-
17 ene 2024119,65119,65119,65119,65119,21-
16 ene 2024121,23121,23121,23121,23120,78-
12 ene 2024123,15123,15123,15123,15122,69-
11 ene 2024122,72122,72122,72122,72122,26-
10 ene 2024122,66122,66122,66122,66122,21-
09 ene 2024122,34122,34122,34122,34121,89-
08 ene 2024123,36123,36123,36123,36122,90-
05 ene 2024122,48122,48122,48122,48122,03-
04 ene 2024122,41122,41122,41122,41121,96-
03 ene 2024122,15122,15122,15122,15121,70-
02 ene 2024123,11123,11123,11123,11122,65-
29 dic 2023124,27124,27124,27124,27123,81-
28 dic 2023124,27124,27124,27124,27123,81-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...