Mercados españoles cerrados en 3 hrs 45 min
IBEX 35
11.020,90 -132,10 (-1,18%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dólar/Euro
1,0728 -0,0023 (-0,21%) Petróleo Brent
84,19 +0,61 (+0,73%) Oro
2.318,80 -3,50 (-0,15%) Bitcoin EUR
56.861,29 -1.237,61 (-2,13%)
Vanguard Total International Stock Index Fund ETF Shares (VXUS)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 60,33 | 60,60 | 60,31 | 60,60 | 60,60 | 4.012.900 |
| 07 may 2024 | 60,76 | 60,80 | 60,57 | 60,68 | 60,68 | 4.436.900 |
| 06 may 2024 | 60,58 | 60,74 | 60,55 | 60,72 | 60,72 | 4.036.400 |
| 03 may 2024 | 60,37 | 60,54 | 60,03 | 60,39 | 60,39 | 3.988.200 |
| 02 may 2024 | 59,54 | 59,98 | 59,27 | 59,86 | 59,86 | 2.078.200 |
| 01 may 2024 | 58,88 | 59,55 | 58,73 | 58,85 | 58,85 | 3.866.400 |
| 30 abr 2024 | 59,40 | 59,55 | 58,90 | 58,90 | 58,90 | 2.935.600 |
| 29 abr 2024 | 59,56 | 59,77 | 59,49 | 59,71 | 59,71 | 4.217.300 |
| 26 abr 2024 | 59,13 | 59,41 | 59,12 | 59,34 | 59,34 | 3.367.500 |
| 25 abr 2024 | 58,28 | 58,94 | 58,17 | 58,86 | 58,86 | 2.075.000 |
| 24 abr 2024 | 59,16 | 59,16 | 58,76 | 58,97 | 58,97 | 1.897.600 |
| 23 abr 2024 | 58,58 | 59,11 | 58,56 | 59,05 | 59,05 | 2.253.600 |
| 22 abr 2024 | 58,13 | 58,64 | 58,04 | 58,49 | 58,49 | 2.439.400 |
| 19 abr 2024 | 57,85 | 58,08 | 57,74 | 57,89 | 57,89 | 2.535.200 |
| 18 abr 2024 | 58,02 | 58,28 | 57,80 | 57,91 | 57,91 | 2.140.000 |
| 17 abr 2024 | 58,19 | 58,24 | 57,68 | 57,90 | 57,90 | 3.299.900 |
| 16 abr 2024 | 57,97 | 58,14 | 57,70 | 57,86 | 57,86 | 3.152.700 |
| 15 abr 2024 | 59,36 | 59,41 | 58,44 | 58,52 | 58,52 | 4.267.600 |
| 12 abr 2024 | 59,28 | 59,41 | 58,70 | 58,79 | 58,79 | 3.892.300 |
| 11 abr 2024 | 59,86 | 59,90 | 59,28 | 59,83 | 59,83 | 2.378.700 |
| 10 abr 2024 | 59,63 | 59,87 | 59,42 | 59,62 | 59,62 | 2.921.600 |
| 09 abr 2024 | 60,63 | 60,70 | 60,18 | 60,47 | 60,47 | 3.960.400 |
| 08 abr 2024 | 60,35 | 60,43 | 60,23 | 60,31 | 60,31 | 2.892.000 |
| 05 abr 2024 | 59,77 | 60,13 | 59,64 | 60,01 | 60,01 | 2.846.600 |
| 04 abr 2024 | 60,64 | 60,69 | 59,76 | 59,79 | 59,79 | 2.347.200 |
| 03 abr 2024 | 59,79 | 60,32 | 59,79 | 60,20 | 60,20 | 2.763.500 |
| 02 abr 2024 | 59,90 | 59,99 | 59,80 | 59,94 | 59,94 | 2.280.700 |
| 01 abr 2024 | 60,45 | 60,51 | 60,05 | 60,19 | 60,19 | 3.578.400 |
| 28 mar 2024 | 60,24 | 60,42 | 60,24 | 60,30 | 60,30 | 3.008.700 |
| 27 mar 2024 | 60,08 | 60,33 | 60,02 | 60,32 | 60,32 | 2.444.300 |
| 26 mar 2024 | 60,22 | 60,22 | 59,99 | 59,99 | 59,99 | 1.849.800 |
| 25 mar 2024 | 59,92 | 60,15 | 59,89 | 59,99 | 59,99 | 2.756.500 |
| 22 mar 2024 | 60,18 | 60,20 | 59,98 | 60,04 | 60,04 | 2.489.100 |
| 21 mar 2024 | 60,45 | 60,49 | 60,26 | 60,27 | 60,27 | 2.407.800 |
| 20 mar 2024 | 59,60 | 60,31 | 59,57 | 60,26 | 60,26 | 5.097.800 |
| 19 mar 2024 | 59,50 | 59,76 | 59,37 | 59,62 | 59,62 | 3.027.400 |
| 18 mar 2024 | 59,78 | 59,83 | 59,54 | 59,60 | 59,60 | 3.311.000 |
| 15 mar 2024 | 59,72 | 59,80 | 59,44 | 59,59 | 59,59 | 4.875.100 |
| 15 mar 2024 | 0.224 Dividendo | |||||
| 14 mar 2024 | 60,26 | 60,33 | 59,66 | 59,88 | 59,66 | 5.410.000 |
| 13 mar 2024 | 60,21 | 60,40 | 60,17 | 60,26 | 60,03 | 2.916.600 |
| 12 mar 2024 | 60,01 | 60,35 | 59,82 | 60,35 | 60,12 | 3.032.600 |
| 11 mar 2024 | 59,74 | 59,91 | 59,65 | 59,86 | 59,64 | 4.798.500 |
| 08 mar 2024 | 60,42 | 60,51 | 60,00 | 60,06 | 59,84 | 4.518.300 |
| 07 mar 2024 | 59,98 | 60,30 | 59,92 | 60,23 | 60,00 | 7.707.300 |
| 06 mar 2024 | 59,61 | 59,83 | 59,53 | 59,66 | 59,44 | 10.963.800 |
| 05 mar 2024 | 59,08 | 59,29 | 58,78 | 58,90 | 58,68 | 2.591.100 |
| 04 mar 2024 | 59,18 | 59,23 | 59,06 | 59,12 | 58,90 | 2.724.100 |
| 01 mar 2024 | 58,99 | 59,34 | 58,77 | 59,30 | 59,08 | 2.851.600 |
| 29 feb 2024 | 58,76 | 58,87 | 58,42 | 58,63 | 58,41 | 2.749.200 |
| 28 feb 2024 | 58,54 | 58,60 | 58,43 | 58,50 | 58,28 | 2.878.200 |
| 27 feb 2024 | 58,90 | 58,99 | 58,84 | 58,93 | 58,71 | 2.240.600 |
| 26 feb 2024 | 58,94 | 58,95 | 58,74 | 58,82 | 58,60 | 2.971.300 |
| 23 feb 2024 | 58,96 | 59,05 | 58,85 | 58,95 | 58,73 | 1.991.400 |
| 22 feb 2024 | 58,79 | 58,96 | 58,68 | 58,92 | 58,70 | 2.640.100 |
| 21 feb 2024 | 58,22 | 58,33 | 58,08 | 58,32 | 58,10 | 2.116.600 |
| 20 feb 2024 | 58,40 | 58,45 | 58,12 | 58,26 | 58,04 | 2.967.300 |
| 16 feb 2024 | 58,05 | 58,33 | 57,92 | 58,08 | 57,86 | 2.861.300 |
| 15 feb 2024 | 57,61 | 57,98 | 57,61 | 57,96 | 57,74 | 2.462.700 |
| 14 feb 2024 | 57,15 | 57,42 | 57,10 | 57,40 | 57,19 | 2.604.300 |
| 13 feb 2024 | 57,03 | 57,11 | 56,48 | 56,70 | 56,49 | 3.887.400 |
| 12 feb 2024 | 57,53 | 57,91 | 57,52 | 57,72 | 57,50 | 3.006.000 |
| 09 feb 2024 | 57,36 | 57,58 | 57,18 | 57,55 | 57,33 | 2.380.500 |
| 08 feb 2024 | 57,35 | 57,36 | 57,15 | 57,31 | 57,10 | 2.904.000 |
| 07 feb 2024 | 57,41 | 57,55 | 57,35 | 57,46 | 57,25 | 2.474.600 |
| 06 feb 2024 | 57,09 | 57,47 | 57,05 | 57,45 | 57,24 | 4.226.300 |
| 05 feb 2024 | 56,79 | 56,97 | 56,57 | 56,85 | 56,64 | 2.610.000 |
| 02 feb 2024 | 57,11 | 57,15 | 56,86 | 57,10 | 56,89 | 3.223.000 |
| 01 feb 2024 | 57,17 | 57,52 | 57,03 | 57,50 | 57,28 | 3.248.700 |
| 31 ene 2024 | 57,37 | 57,60 | 56,88 | 56,97 | 56,76 | 5.887.200 |
| 30 ene 2024 | 57,18 | 57,31 | 57,03 | 57,27 | 57,06 | 3.300.900 |
| 29 ene 2024 | 57,24 | 57,51 | 57,07 | 57,45 | 57,24 | 3.030.200 |
| 26 ene 2024 | 57,17 | 57,31 | 57,11 | 57,18 | 56,97 | 2.854.900 |
| 25 ene 2024 | 57,03 | 57,05 | 56,75 | 57,00 | 56,79 | 3.036.200 |
| 24 ene 2024 | 57,21 | 57,24 | 56,85 | 56,85 | 56,64 | 3.530.800 |
| 23 ene 2024 | 56,31 | 56,47 | 56,19 | 56,45 | 56,24 | 2.770.400 |
| 22 ene 2024 | 56,34 | 56,59 | 56,32 | 56,41 | 56,20 | 3.432.500 |
| 19 ene 2024 | 56,08 | 56,44 | 55,91 | 56,44 | 56,23 | 2.555.800 |
| 18 ene 2024 | 56,00 | 56,16 | 55,85 | 56,16 | 55,95 | 2.597.600 |
| 17 ene 2024 | 55,53 | 55,75 | 55,40 | 55,74 | 55,53 | 2.601.900 |
| 16 ene 2024 | 56,66 | 56,70 | 56,28 | 56,36 | 56,15 | 3.316.000 |
| 12 ene 2024 | 57,58 | 57,76 | 57,32 | 57,40 | 57,19 | 2.770.100 |
| 11 ene 2024 | 57,29 | 57,40 | 56,72 | 57,20 | 56,99 | 2.446.400 |
| 10 ene 2024 | 57,09 | 57,24 | 57,02 | 57,17 | 56,96 | 2.543.100 |
| 09 ene 2024 | 56,93 | 57,04 | 56,48 | 56,92 | 56,71 | 4.375.900 |
| 08 ene 2024 | 56,95 | 57,50 | 56,95 | 57,48 | 57,26 | 2.776.600 |
| 05 ene 2024 | 56,94 | 57,48 | 56,88 | 57,01 | 56,80 | 3.038.100 |
| 04 ene 2024 | 56,89 | 57,25 | 56,86 | 56,97 | 56,76 | 3.200.900 |
| 03 ene 2024 | 56,71 | 57,09 | 56,66 | 56,94 | 56,73 | 2.821.600 |
| 02 ene 2024 | 57,45 | 57,57 | 57,23 | 57,30 | 57,09 | 4.894.700 |
| 29 dic 2023 | 57,94 | 58,13 | 57,81 | 57,96 | 57,74 | 3.388.500 |
| 28 dic 2023 | 57,98 | 58,18 | 57,88 | 57,92 | 57,70 | 2.710.800 |
| 27 dic 2023 | 57,66 | 57,92 | 57,64 | 57,89 | 57,67 | 3.212.600 |
| 26 dic 2023 | 57,29 | 57,61 | 57,29 | 57,54 | 57,32 | 2.525.200 |
| 22 dic 2023 | 57,21 | 57,39 | 57,08 | 57,26 | 57,05 | 3.432.300 |
| 21 dic 2023 | 56,93 | 57,24 | 56,82 | 57,24 | 57,03 | 12.871.400 |
| 20 dic 2023 | 56,88 | 56,99 | 56,22 | 56,25 | 56,04 | 3.204.700 |
| 19 dic 2023 | 56,73 | 56,99 | 56,73 | 56,97 | 56,76 | 2.407.100 |
| 18 dic 2023 | 56,51 | 56,52 | 56,28 | 56,46 | 56,25 | 3.549.800 |
| 18 dic 2023 | 0.847 Dividendo | |||||
| *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.