Mercados españoles cerrados en 3 hrs 2 min

Vontobel US Equity Institutional I (VTUIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
16,52-0,04 (-0,24%)
Al cierre: 08:05AM EDT
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 202416,5216,5216,5216,5216,52-
17 abr 202416,5616,5616,5616,5616,56-
16 abr 202416,5916,5916,5916,5916,59-
15 abr 202416,5716,5716,5716,5716,57-
12 abr 202416,9216,9216,9216,9216,92-
11 abr 202416,9216,9216,9216,9216,92-
10 abr 202416,8816,8816,8816,8816,88-
09 abr 202417,0617,0617,0617,0617,06-
08 abr 202417,0417,0417,0417,0417,04-
05 abr 202417,0417,0417,0417,0417,04-
04 abr 202416,8816,8816,8816,8816,88-
03 abr 202417,0417,0417,0417,0417,04-
02 abr 202417,0417,0417,0417,0417,04-
01 abr 202417,1817,1817,1817,1817,18-
28 mar 202417,2517,2517,2517,2517,25-
27 mar 202417,2317,2317,2317,2317,23-
26 mar 202417,1117,1117,1117,1117,11-
25 mar 202417,1317,1317,1317,1317,13-
22 mar 202417,2317,2317,2317,2317,23-
21 mar 202417,3017,3017,3017,3017,30-
20 mar 202417,2117,2117,2117,2117,21-
19 mar 202417,1417,1417,1417,1417,14-
18 mar 202417,0217,0217,0217,0217,02-
15 mar 202416,9116,9116,9116,9116,91-
14 mar 202417,1417,1417,1417,1417,14-
13 mar 202417,1217,1217,1217,1217,12-
12 mar 202417,1217,1217,1217,1217,12-
11 mar 202416,9916,9916,9916,9916,99-
08 mar 202416,9816,9816,9816,9816,98-
07 mar 202417,0117,0117,0117,0117,01-
06 mar 202416,9116,9116,9116,9116,91-
05 mar 202416,8216,8216,8216,8216,82-
04 mar 202417,0617,0617,0617,0617,06-
01 mar 202417,1017,1017,1017,1017,10-
29 feb 202417,0517,0517,0517,0517,05-
28 feb 202417,0117,0117,0117,0117,01-
27 feb 202417,0217,0217,0217,0217,02-
26 feb 202417,0417,0417,0417,0417,04-
23 feb 202417,1017,1017,1017,1017,10-
22 feb 202417,0017,0017,0017,0017,00-
21 feb 202416,7316,7316,7316,7316,73-
20 feb 202416,6716,6716,6716,6716,67-
16 feb 202416,7016,7016,7016,7016,70-
15 feb 202416,7716,7716,7716,7716,77-
14 feb 202416,7716,7716,7716,7716,77-
13 feb 202416,5916,5916,5916,5916,59-
12 feb 202416,8116,8116,8116,8116,81-
09 feb 202416,8816,8816,8816,8816,88-
08 feb 202416,8016,8016,8016,8016,80-
07 feb 202416,7116,7116,7116,7116,71-
06 feb 202416,5916,5916,5916,5916,59-
05 feb 202416,5616,5616,5616,5616,56-
02 feb 202416,6516,6516,6516,6516,65-
01 feb 202416,5616,5616,5616,5616,56-
31 ene 202416,3316,3316,3316,3316,33-
30 ene 202416,5516,5516,5516,5516,55-
29 ene 202416,5116,5116,5116,5116,51-
26 ene 202416,3716,3716,3716,3716,37-
25 ene 202416,3616,3616,3616,3616,36-
24 ene 202416,2816,2816,2816,2816,28-
23 ene 202416,3316,3316,3316,3316,33-
22 ene 202416,3016,3016,3016,3016,30-
19 ene 202416,2716,2716,2716,2716,27-
18 ene 202416,1816,1816,1816,1816,18-
17 ene 202416,1116,1116,1116,1116,11-
16 ene 202416,1216,1216,1216,1216,12-
12 ene 202416,1516,1516,1516,1516,15-
11 ene 202416,1616,1616,1616,1616,16-
10 ene 202416,1616,1616,1616,1616,16-
09 ene 202416,0616,0616,0616,0616,06-
08 ene 202416,0716,0716,0716,0716,07-
05 ene 202415,8515,8515,8515,8515,85-
04 ene 202415,8915,8915,8915,8915,89-
03 ene 202415,9215,9215,9215,9215,92-
02 ene 202416,0716,0716,0716,0716,07-
29 dic 202316,1116,1116,1116,1116,11-
28 dic 202316,1016,1016,1016,1016,10-
27 dic 202316,0716,0716,0716,0716,07-
26 dic 202316,0416,0416,0416,0416,04-
22 dic 202316,0116,0116,0116,0116,01-
21 dic 202315,9815,9815,9815,9815,98-
20 dic 202315,8115,8115,8115,8115,81-
19 dic 202316,0016,0016,0016,0016,00-
19 dic 20230.086 Dividendo
19 dic 20230.076 Plusvalía
18 dic 202316,1016,1016,1016,1015,94-
15 dic 202315,9815,9815,9815,9815,82-
14 dic 202316,0116,0116,0116,0115,85-
13 dic 202316,1816,1816,1816,1816,02-
12 dic 202316,0116,0116,0116,0115,85-
11 dic 202315,9015,9015,9015,9015,74-
08 dic 202315,7815,7815,7815,7815,62-
07 dic 202315,8015,8015,8015,8015,64-
06 dic 202315,7115,7115,7115,7115,55-
05 dic 202315,7715,7715,7715,7715,61-
04 dic 202315,8015,8015,8015,8015,64-
01 dic 202315,8815,8815,8815,8815,72-
30 nov 202315,8215,8215,8215,8215,66-
29 nov 202315,7415,7415,7415,7415,58-
28 nov 202315,8015,8015,8015,8015,64-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...