Mercados españoles cerrados en 6 hrs 59 min

Vanguard Windsor II Inv (VWNFX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
46,62+0,33 (+0,71%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202446,6246,6246,6246,6246,62-
08 may 202446,2946,2946,2946,2946,29-
07 may 202446,2646,2646,2646,2646,26-
06 may 202446,1146,1146,1146,1146,11-
03 may 202445,7545,7545,7545,7545,75-
02 may 202445,3445,3445,3445,3445,34-
01 may 202444,9744,9744,9744,9744,97-
30 abr 202445,0045,0045,0045,0045,00-
29 abr 202445,7745,7745,7745,7745,77-
26 abr 202445,7145,7145,7145,7145,71-
25 abr 202445,3945,3945,3945,3945,39-
24 abr 202445,6145,6145,6145,6145,61-
23 abr 202445,6245,6245,6245,6245,62-
22 abr 202445,1745,1745,1745,1745,17-
19 abr 202444,7644,7644,7644,7644,76-
18 abr 202444,6944,6944,6944,6944,69-
17 abr 202444,7144,7144,7144,7144,71-
16 abr 202444,8544,8544,8544,8544,85-
15 abr 202445,0145,0145,0145,0145,01-
12 abr 202445,3845,3845,3845,3845,38-
11 abr 202446,0346,0346,0346,0346,03-
10 abr 202445,9245,9245,9245,9245,92-
09 abr 202446,4546,4546,4546,4546,45-
08 abr 202446,3346,3346,3346,3346,33-
05 abr 202446,3046,3046,3046,3046,30-
04 abr 202445,8945,8945,8945,8945,89-
03 abr 202446,3546,3546,3546,3546,35-
02 abr 202446,2546,2546,2546,2546,25-
01 abr 202446,6046,6046,6046,6046,60-
28 mar 202446,6846,6846,6846,6846,68-
27 mar 202446,5646,5646,5646,5646,56-
26 mar 202446,0546,0546,0546,0546,05-
25 mar 202446,0646,0646,0646,0646,06-
22 mar 202446,1946,1946,1946,1946,19-
21 mar 202446,3746,3746,3746,3746,37-
20 mar 202446,1646,1646,1646,1646,16-
19 mar 202445,7245,7245,7245,7245,72-
18 mar 202445,4745,4745,4745,4745,47-
15 mar 202445,2745,2745,2745,2745,27-
14 mar 202445,5245,5245,5245,5245,52-
13 mar 202445,6645,6645,6645,6645,66-
12 mar 202445,6245,6245,6245,6245,62-
11 mar 202445,3345,3345,3345,3345,33-
08 mar 202445,3045,3045,3045,3045,30-
07 mar 202445,4045,4045,4045,4045,40-
06 mar 202445,0045,0045,0045,0045,00-
05 mar 202444,8144,8144,8144,8144,81-
04 mar 202445,1345,1345,1345,1345,13-
01 mar 202445,1545,1545,1545,1545,15-
29 feb 202444,9044,9044,9044,9044,90-
28 feb 202444,6944,6944,6944,6944,69-
27 feb 202444,6844,6844,6844,6844,68-
26 feb 202444,6844,6844,6844,6844,68-
23 feb 202444,8844,8844,8844,8844,88-
22 feb 202444,8344,8344,8344,8344,83-
21 feb 202444,3244,3244,3244,3244,32-
20 feb 202444,1544,1544,1544,1544,15-
16 feb 202444,2444,2444,2444,2444,24-
15 feb 202444,4244,4244,4244,4244,42-
14 feb 202444,0744,0744,0744,0744,07-
13 feb 202443,7243,7243,7243,7243,72-
12 feb 202444,4044,4044,4044,4044,40-
09 feb 202444,3144,3144,3144,3144,31-
08 feb 202444,1644,1644,1644,1644,16-
07 feb 202444,0444,0444,0444,0444,04-
06 feb 202443,8043,8043,8043,8043,80-
05 feb 202443,6643,6643,6643,6643,66-
02 feb 202443,9543,9543,9543,9543,95-
01 feb 202443,6843,6843,6843,6843,68-
31 ene 202443,2843,2843,2843,2843,28-
30 ene 202443,9543,9543,9543,9543,95-
29 ene 202443,8043,8043,8043,8043,80-
26 ene 202443,5343,5343,5343,5343,53-
25 ene 202443,4343,4343,4343,4343,43-
24 ene 202443,1443,1443,1443,1443,14-
23 ene 202443,1143,1143,1143,1143,11-
22 ene 202443,0243,0243,0243,0243,02-
19 ene 202442,8642,8642,8642,8642,86-
18 ene 202442,4342,4342,4342,4342,43-
17 ene 202442,1542,1542,1542,1542,15-
16 ene 202442,4042,4042,4042,4042,40-
12 ene 202442,7142,7142,7142,7142,71-
11 ene 202442,7342,7342,7342,7342,73-
10 ene 202442,7842,7842,7842,7842,78-
09 ene 202442,6642,6642,6642,6642,66-
08 ene 202442,8442,8442,8442,8442,84-
05 ene 202442,4642,4642,4642,4642,46-
04 ene 202442,3742,3742,3742,3742,37-
03 ene 202442,4742,4742,4742,4742,47-
02 ene 202442,8242,8242,8242,8242,82-
29 dic 202342,8842,8842,8842,8842,88-
28 dic 202342,9842,9842,9842,9842,98-
27 dic 202342,9542,9542,9542,9542,95-
26 dic 202342,9142,9142,9142,9142,91-
22 dic 202342,6842,6842,6842,6842,68-
21 dic 202342,5342,5342,5342,5342,53-
20 dic 202342,0442,0442,0442,0442,04-
19 dic 202342,6242,6242,6242,6242,62-
19 dic 20230.382 Dividendo
19 dic 20231.487 Plusvalía
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...