Mercados españoles cerrados en 12 mins

Vanguard Windsor II Admiral (VWNAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
82,23-0,06 (-0,07%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
05 jun 2023 - 05 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jun 2024------
04 jun 202482,2382,2382,2382,2382,23-
03 jun 202482,2982,2982,2982,2982,29-
31 may 202482,5682,5682,5682,5682,56-
30 may 202481,6481,6481,6481,6481,64-
29 may 202481,6881,6881,6881,6881,68-
28 may 202482,5282,5282,5282,5282,52-
24 may 202482,8982,8982,8982,8982,89-
23 may 202482,6182,6182,6182,6182,61-
22 may 202483,6583,6583,6583,6583,65-
21 may 202483,8983,8983,8983,8983,89-
20 may 202483,7983,7983,7983,7983,79-
17 may 202483,9183,9183,9183,9183,91-
16 may 202483,7583,7583,7583,7583,75-
15 may 202483,9883,9883,9883,9883,98-
14 may 202483,2183,2183,2183,2183,21-
13 may 202482,7382,7382,7382,7382,73-
10 may 202482,9582,9582,9582,9582,95-
09 may 202482,7282,7282,7282,7282,72-
08 may 202482,1382,1382,1382,1382,13-
07 may 202482,0882,0882,0882,0882,08-
06 may 202481,8281,8281,8281,8281,82-
03 may 202481,1881,1881,1881,1881,18-
02 may 202480,4580,4580,4580,4580,45-
01 may 202479,7979,7979,7979,7979,79-
30 abr 202479,8379,8379,8379,8379,83-
29 abr 202481,2181,2181,2181,2181,21-
26 abr 202481,1081,1081,1081,1081,10-
25 abr 202480,5380,5380,5380,5380,53-
24 abr 202480,9280,9280,9280,9280,92-
23 abr 202480,9480,9480,9480,9480,94-
22 abr 202480,1480,1480,1480,1480,14-
19 abr 202479,4179,4179,4179,4179,41-
18 abr 202479,2979,2979,2979,2979,29-
17 abr 202479,3279,3279,3279,3279,32-
16 abr 202479,5779,5779,5779,5779,57-
15 abr 202479,8579,8579,8579,8579,85-
12 abr 202480,5180,5180,5180,5180,51-
11 abr 202481,6681,6681,6681,6681,66-
10 abr 202481,4781,4781,4781,4781,47-
09 abr 202482,4082,4082,4082,4082,40-
08 abr 202482,2082,2082,2082,2082,20-
05 abr 202482,1482,1482,1482,1482,14-
04 abr 202481,4281,4281,4281,4281,42-
03 abr 202482,2482,2482,2482,2482,24-
02 abr 202482,0582,0582,0582,0582,05-
01 abr 202482,6782,6782,6782,6782,67-
28 mar 202482,8282,8282,8282,8282,82-
27 mar 202482,6182,6182,6182,6182,61-
26 mar 202481,7081,7081,7081,7081,70-
25 mar 202481,7281,7281,7281,7281,72-
22 mar 202481,9581,9581,9581,9581,95-
21 mar 202482,2682,2682,2682,2682,26-
20 mar 202481,8981,8981,8981,8981,89-
19 mar 202481,1181,1181,1181,1181,11-
18 mar 202480,6680,6680,6680,6680,66-
15 mar 202480,3180,3180,3180,3180,31-
14 mar 202480,7580,7580,7580,7580,75-
13 mar 202481,0081,0081,0081,0081,00-
12 mar 202480,9380,9380,9380,9380,93-
11 mar 202480,4180,4180,4180,4180,41-
08 mar 202480,3680,3680,3680,3680,36-
07 mar 202480,5480,5480,5480,5480,54-
06 mar 202479,8279,8279,8279,8279,82-
05 mar 202479,4979,4979,4979,4979,49-
04 mar 202480,0680,0680,0680,0680,06-
01 mar 202480,1080,1080,1080,1080,10-
29 feb 202479,6679,6679,6679,6679,66-
28 feb 202479,2779,2779,2779,2779,27-
27 feb 202479,4779,4779,4779,4779,47-
26 feb 202479,2579,2579,2579,2579,25-
23 feb 202479,6179,6179,6179,6179,61-
22 feb 202479,5279,5279,5279,5279,52-
21 feb 202478,6378,6378,6378,6378,63-
20 feb 202478,3378,3378,3378,3378,33-
16 feb 202478,4878,4878,4878,4878,48-
15 feb 202478,8078,8078,8078,8078,80-
14 feb 202478,1778,1778,1778,1778,17-
13 feb 202477,5577,5577,5577,5577,55-
12 feb 202478,7678,7678,7678,7678,76-
09 feb 202478,6078,6078,6078,6078,60-
08 feb 202478,3478,3478,3478,3478,34-
07 feb 202478,1378,1378,1378,1378,13-
06 feb 202477,6977,6977,6977,6977,69-
05 feb 202477,4577,4577,4577,4577,45-
02 feb 202477,9677,9677,9677,9677,96-
01 feb 202477,4977,4977,4977,4977,49-
31 ene 202476,7876,7876,7876,7876,78-
30 ene 202477,9777,9777,9777,9777,97-
29 ene 202477,7077,7077,7077,7077,70-
26 ene 202477,2177,2177,2177,2177,21-
25 ene 202477,0377,0377,0377,0377,03-
24 ene 202476,5276,5276,5276,5276,52-
23 ene 202476,4876,4876,4876,4876,48-
22 ene 202476,3176,3176,3176,3176,31-
19 ene 202476,0276,0276,0276,0276,02-
18 ene 202475,2775,2775,2775,2775,27-
17 ene 202474,7774,7774,7774,7774,77-
16 ene 202475,2075,2075,2075,2075,20-
12 ene 202475,7675,7675,7675,7675,76-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...