U.S. markets open in 2 hours 4 minutes
F S&P 500
5,541.50 +7.25 (+0.13%) F Dow Jones
39,697.00 +114.00 (+0.29%) F Nasdaq
19,980.25 -2.50 (-0.01%) E-mini Russell 2000 Index Futur
2,050.40 +7.00 (+0.34%) Petróleo
80.93 +0.20 (+0.25%) Oro
2,337.40 +6.20 (+0.27%)
VG MBC Diversified Fund R EUR Acc (0P0001B8ET.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 10:00PM CEST. Mercado abierto.
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | - | - | - | - | - | - |
| 21 jun 2024 | - | - | - | - | - | - |
| 20 jun 2024 | 907.15 | 907.15 | 907.15 | 907.15 | 907.15 | - |
| 19 jun 2024 | 906.24 | 906.24 | 906.24 | 906.24 | 906.24 | - |
| 18 jun 2024 | 906.12 | 906.12 | 906.12 | 906.12 | 906.12 | - |
| 17 jun 2024 | 904.98 | 904.98 | 904.98 | 904.98 | 904.98 | - |
| 14 jun 2024 | 904.25 | 904.25 | 904.25 | 904.25 | 904.25 | - |
| 13 jun 2024 | 903.93 | 903.93 | 903.93 | 903.93 | 903.93 | - |
| 12 jun 2024 | 905.41 | 905.41 | 905.41 | 905.41 | 905.41 | - |
| 11 jun 2024 | 901.36 | 901.36 | 901.36 | 901.36 | 901.36 | - |
| 10 jun 2024 | 901.80 | 901.80 | 901.80 | 901.80 | 901.80 | - |
| 07 jun 2024 | 902.70 | 902.70 | 902.70 | 902.70 | 902.70 | - |
| 06 jun 2024 | 903.56 | 903.56 | 903.56 | 903.56 | 903.56 | - |
| 05 jun 2024 | 902.73 | 902.73 | 902.73 | 902.73 | 902.73 | - |
| 04 jun 2024 | 898.85 | 898.85 | 898.85 | 898.85 | 898.85 | - |
| 03 jun 2024 | 899.69 | 899.69 | 899.69 | 899.69 | 899.69 | - |
| 31 may 2024 | 897.07 | 897.07 | 897.07 | 897.07 | 897.07 | - |
| 30 may 2024 | 898.47 | 898.47 | 898.47 | 898.47 | 898.47 | - |
| 29 may 2024 | 899.12 | 899.12 | 899.12 | 899.12 | 899.12 | - |
| 28 may 2024 | 901.85 | 901.85 | 901.85 | 901.85 | 901.85 | - |
| 27 may 2024 | 902.51 | 902.51 | 902.51 | 902.51 | 902.51 | - |
| 24 may 2024 | 902.27 | 902.27 | 902.27 | 902.27 | 902.27 | - |
| 23 may 2024 | 902.14 | 902.14 | 902.14 | 902.14 | 902.14 | - |
| 22 may 2024 | 903.41 | 903.41 | 903.41 | 903.41 | 903.41 | - |
| 21 may 2024 | 903.68 | 903.68 | 903.68 | 903.68 | 903.68 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 903.17 | 903.17 | 903.17 | 903.17 | 903.17 | - |
| 16 may 2024 | 904.55 | 904.55 | 904.55 | 904.55 | 904.55 | - |
| 15 may 2024 | 904.84 | 904.84 | 904.84 | 904.84 | 904.84 | - |
| 14 may 2024 | 901.45 | 901.45 | 901.45 | 901.45 | 901.45 | - |
| 13 may 2024 | 901.33 | 901.33 | 901.33 | 901.33 | 901.33 | - |
| 10 may 2024 | 901.18 | 901.18 | 901.18 | 901.18 | 901.18 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 900.33 | 900.33 | 900.33 | 900.33 | 900.33 | - |
| 07 may 2024 | 901.23 | 901.23 | 901.23 | 901.23 | 901.23 | - |
| 06 may 2024 | 898.95 | 898.95 | 898.95 | 898.95 | 898.95 | - |
| 03 may 2024 | 898.04 | 898.04 | 898.04 | 898.04 | 898.04 | - |
| 02 may 2024 | 894.89 | 894.89 | 894.89 | 894.89 | 894.89 | - |
| 30 abr 2024 | 893.98 | 893.98 | 893.98 | 893.98 | 893.98 | - |
| 29 abr 2024 | 896.32 | 896.32 | 896.32 | 896.32 | 896.32 | - |
| 26 abr 2024 | 895.95 | 895.95 | 895.95 | 895.95 | 895.95 | - |
| 25 abr 2024 | 891.21 | 891.21 | 891.21 | 891.21 | 891.21 | - |
| 24 abr 2024 | 894.01 | 894.01 | 894.01 | 894.01 | 894.01 | - |
| 23 abr 2024 | 894.99 | 894.99 | 894.99 | 894.99 | 894.99 | - |
| 22 abr 2024 | 891.45 | 891.45 | 891.45 | 891.45 | 891.45 | - |
| 19 abr 2024 | 891.04 | 891.04 | 891.04 | 891.04 | 891.04 | - |
| 18 abr 2024 | 893.34 | 893.34 | 893.34 | 893.34 | 893.34 | - |
| 17 abr 2024 | 892.41 | 892.41 | 892.41 | 892.41 | 892.41 | - |
| 16 abr 2024 | 894.02 | 894.02 | 894.02 | 894.02 | 894.02 | - |
| 15 abr 2024 | 897.50 | 897.50 | 897.50 | 897.50 | 897.50 | - |
| 12 abr 2024 | 899.76 | 899.76 | 899.76 | 899.76 | 899.76 | - |
| 11 abr 2024 | 899.99 | 899.99 | 899.99 | 899.99 | 899.99 | - |
| 10 abr 2024 | 900.09 | 900.09 | 900.09 | 900.09 | 900.09 | - |
| 09 abr 2024 | 901.48 | 901.48 | 901.48 | 901.48 | 901.48 | - |
| 08 abr 2024 | 902.09 | 902.09 | 902.09 | 902.09 | 902.09 | - |
| 05 abr 2024 | 901.49 | 901.49 | 901.49 | 901.49 | 901.49 | - |
| 04 abr 2024 | 902.58 | 902.58 | 902.58 | 902.58 | 902.58 | - |
| 03 abr 2024 | 902.39 | 902.39 | 902.39 | 902.39 | 902.39 | - |
| 02 abr 2024 | 901.24 | 901.24 | 901.24 | 901.24 | 901.24 | - |
| 28 mar 2024 | 904.55 | 904.55 | 904.55 | 904.55 | 904.55 | - |
| 27 mar 2024 | 903.91 | 903.91 | 903.91 | 903.91 | 903.91 | - |
| 26 mar 2024 | 902.76 | 902.76 | 902.76 | 902.76 | 902.76 | - |
| 25 mar 2024 | 902.13 | 902.13 | 902.13 | 902.13 | 902.13 | - |
| 22 mar 2024 | 903.10 | 903.10 | 903.10 | 903.10 | 903.10 | - |
| 21 mar 2024 | 903.77 | 903.77 | 903.77 | 903.77 | 903.77 | - |
| 20 mar 2024 | 901.67 | 901.67 | 901.67 | 901.67 | 901.67 | - |
| 19 mar 2024 | 900.52 | 900.52 | 900.52 | 900.52 | 900.52 | - |
| 18 mar 2024 | 900.50 | 900.50 | 900.50 | 900.50 | 900.50 | - |
| 15 mar 2024 | 898.51 | 898.51 | 898.51 | 898.51 | 898.51 | - |
| 14 mar 2024 | 900.73 | 900.73 | 900.73 | 900.73 | 900.73 | - |
| 13 mar 2024 | 901.27 | 901.27 | 901.27 | 901.27 | 901.27 | - |
| 12 mar 2024 | 901.07 | 901.07 | 901.07 | 901.07 | 901.07 | - |
| 11 mar 2024 | 898.78 | 898.78 | 898.78 | 898.78 | 898.78 | - |
| 08 mar 2024 | 901.34 | 901.34 | 901.34 | 901.34 | 901.34 | - |
| 07 mar 2024 | 901.06 | 901.06 | 901.06 | 901.06 | 901.06 | - |
| 06 mar 2024 | 898.90 | 898.90 | 898.90 | 898.90 | 898.90 | - |
| 05 mar 2024 | 897.73 | 897.73 | 897.73 | 897.73 | 897.73 | - |
| 04 mar 2024 | 899.37 | 899.37 | 899.37 | 899.37 | 899.37 | - |
| 01 mar 2024 | 898.92 | 898.92 | 898.92 | 898.92 | 898.92 | - |
| 29 feb 2024 | 897.52 | 897.52 | 897.52 | 897.52 | 897.52 | - |
| 28 feb 2024 | 896.34 | 896.34 | 896.34 | 896.34 | 896.34 | - |
| 27 feb 2024 | 896.57 | 896.57 | 896.57 | 896.57 | 896.57 | - |
| 26 feb 2024 | 896.89 | 896.89 | 896.89 | 896.89 | 896.89 | - |
| 23 feb 2024 | 898.36 | 898.36 | 898.36 | 898.36 | 898.36 | - |
| 22 feb 2024 | 897.24 | 897.24 | 897.24 | 897.24 | 897.24 | - |
| 21 feb 2024 | 893.10 | 893.10 | 893.10 | 893.10 | 893.10 | - |
| 20 feb 2024 | 893.90 | 893.90 | 893.90 | 893.90 | 893.90 | - |
| 19 feb 2024 | 894.99 | 894.99 | 894.99 | 894.99 | 894.99 | - |
| 16 feb 2024 | 895.87 | 895.87 | 895.87 | 895.87 | 895.87 | - |
| 15 feb 2024 | 895.97 | 895.97 | 895.97 | 895.97 | 895.97 | - |
| 14 feb 2024 | 894.89 | 894.89 | 894.89 | 894.89 | 894.89 | - |
| 13 feb 2024 | 893.72 | 893.72 | 893.72 | 893.72 | 893.72 | - |
| 12 feb 2024 | 896.81 | 896.81 | 896.81 | 896.81 | 896.81 | - |
| 09 feb 2024 | 896.11 | 896.11 | 896.11 | 896.11 | 896.11 | - |
| 08 feb 2024 | 896.13 | 896.13 | 896.13 | 896.13 | 896.13 | - |
| 07 feb 2024 | 896.33 | 896.33 | 896.33 | 896.33 | 896.33 | - |
| 06 feb 2024 | 894.62 | 894.62 | 894.62 | 894.62 | 894.62 | - |
| 05 feb 2024 | 894.34 | 894.34 | 894.34 | 894.34 | 894.34 | - |
| 02 feb 2024 | 896.41 | 896.41 | 896.41 | 896.41 | 896.41 | - |
| 01 feb 2024 | 892.46 | 892.46 | 892.46 | 892.46 | 892.46 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.