U.S. markets open in 8 hours 30 minutes
F S&P 500
5,368.50 +4.50 (+0.08%) F Dow Jones
39,005.00 +50.00 (+0.13%) F Nasdaq
19,088.00 +27.75 (+0.15%) E-mini Russell 2000 Index Futur
2,058.40 +5.40 (+0.26%) Petróleo
75.79 +0.24 (+0.32%) Oro
2,404.00 +13.10 (+0.55%)
Vanguard MSCI Index International Shares (Hedged) ETF (VGAD.XA)
Cboe AU - Cboe AU Precio en tiempo real. Divisa en AUD.
Añadir a la lista de seguimiento
A partir del 02:58PM AEST. Mercado abierto.
Periodo de tiempo:
07 jun 2023 - 07 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en AUDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 jun 2024 | 103.51 | 103.57 | 103.43 | 103.56 | 103.56 | 6,382 |
| 06 jun 2024 | 103.49 | 103.58 | 103.39 | 103.39 | 103.39 | - |
| 05 jun 2024 | 102.43 | 102.50 | 102.36 | 102.50 | 102.50 | - |
| 04 jun 2024 | 102.33 | 102.44 | 102.27 | 102.35 | 102.35 | - |
| 03 jun 2024 | 102.52 | 102.70 | 102.52 | 102.67 | 102.67 | - |
| 31 may 2024 | 101.46 | 101.56 | 101.28 | 101.52 | 101.52 | - |
| 30 may 2024 | 101.47 | 101.59 | 101.37 | 101.45 | 101.45 | - |
| 29 may 2024 | 102.70 | 102.72 | 102.41 | 102.43 | 102.43 | - |
| 28 may 2024 | 102.86 | 103.00 | 102.81 | 102.98 | 102.98 | - |
| 27 may 2024 | 102.68 | 102.78 | 102.62 | 102.78 | 102.78 | - |
| 24 may 2024 | 102.03 | 102.34 | 102.03 | 102.28 | 102.28 | - |
| 23 may 2024 | 103.05 | 103.42 | 102.98 | 103.31 | 103.31 | - |
| 22 may 2024 | 103.23 | 103.23 | 103.15 | 103.17 | 103.17 | - |
| 21 may 2024 | 102.99 | 103.06 | 102.97 | 103.01 | 103.01 | - |
| 20 may 2024 | 102.97 | 103.11 | 102.93 | 103.04 | 103.04 | - |
| 17 may 2024 | 102.69 | 102.75 | 102.62 | 102.70 | 102.70 | - |
| 16 may 2024 | 102.99 | 103.08 | 102.91 | 103.05 | 103.05 | - |
| 15 may 2024 | 102.05 | 102.09 | 101.95 | 101.98 | 101.98 | - |
| 14 may 2024 | 101.43 | 101.51 | 101.37 | 101.48 | 101.48 | - |
| 13 may 2024 | 101.40 | 101.59 | 101.37 | 101.59 | 101.59 | - |
| 10 may 2024 | 101.39 | 101.45 | 101.30 | 101.41 | 101.41 | - |
| 09 may 2024 | 100.78 | 100.83 | 100.64 | 100.66 | 100.66 | - |
| 08 may 2024 | 100.85 | 100.85 | 100.63 | 100.69 | 100.69 | - |
| 07 may 2024 | 100.57 | 100.58 | 100.46 | 100.58 | 100.58 | - |
| 06 may 2024 | 99.70 | 99.73 | 99.57 | 99.65 | 99.65 | - |
| 03 may 2024 | 98.70 | 98.86 | 98.68 | 98.75 | 98.75 | - |
| 02 may 2024 | 98.11 | 98.35 | 98.11 | 98.23 | 98.23 | - |
| 01 may 2024 | 98.06 | 98.16 | 97.95 | 98.02 | 98.02 | - |
| 30 abr 2024 | 99.35 | 99.45 | 99.22 | 99.34 | 99.34 | - |
| 29 abr 2024 | 99.44 | 99.54 | 99.32 | 99.48 | 99.48 | 21,762 |
| 26 abr 2024 | 98.65 | 98.87 | 98.62 | 98.87 | 98.87 | - |
| 24 abr 2024 | 98.82 | 99.02 | 98.82 | 99.02 | 99.02 | - |
| 23 abr 2024 | 97.48 | 97.55 | 97.33 | 97.53 | 97.53 | - |
| 22 abr 2024 | 96.94 | 97.03 | 96.66 | 96.92 | 96.92 | - |
| 19 abr 2024 | 97.01 | 97.06 | 95.58 | 96.30 | 96.30 | - |
| 18 abr 2024 | 97.61 | 97.75 | 97.38 | 97.68 | 97.68 | - |
| 17 abr 2024 | 97.98 | 98.08 | 97.84 | 97.84 | 97.84 | - |
| 16 abr 2024 | 98.18 | 98.25 | 97.85 | 98.06 | 98.06 | - |
| 15 abr 2024 | 99.53 | 99.69 | 99.36 | 99.67 | 99.67 | - |
| 12 abr 2024 | 100.58 | 100.64 | 100.45 | 100.56 | 100.56 | - |
| 11 abr 2024 | 99.83 | 100.09 | 99.83 | 100.06 | 100.06 | - |
| 10 abr 2024 | 100.83 | 100.92 | 100.80 | 100.85 | 100.85 | - |
| 09 abr 2024 | 100.68 | 100.82 | 100.63 | 100.74 | 100.74 | - |
| 08 abr 2024 | 100.63 | 100.69 | 100.37 | 100.40 | 100.40 | - |
| 05 abr 2024 | 99.70 | 99.80 | 99.57 | 99.75 | 99.75 | 19,301 |
| 04 abr 2024 | 100.85 | 101.13 | 100.84 | 101.12 | 101.12 | 6,134 |
| 03 abr 2024 | 100.62 | 100.63 | 100.38 | 100.52 | 100.52 | 9,504 |
| 02 abr 2024 | 101.20 | 101.31 | 101.13 | 101.25 | 101.25 | 5,976 |
| 28 mar 2024 | 101.48 | 101.52 | 101.38 | 101.50 | 101.50 | 4,153 |
| 27 mar 2024 | 101.02 | 101.18 | 100.95 | 101.16 | 101.16 | 10,452 |
| 26 mar 2024 | 100.98 | 101.07 | 100.89 | 101.00 | 101.00 | 11,666 |
| 25 mar 2024 | 101.13 | 101.19 | 100.93 | 100.96 | 100.96 | 24,568 |
| 22 mar 2024 | 101.42 | 101.49 | 101.22 | 101.35 | 101.35 | 6,222 |
| 21 mar 2024 | 101.17 | 101.29 | 101.07 | 101.29 | 101.29 | 10,556 |
| 20 mar 2024 | 99.92 | 99.99 | 99.85 | 99.91 | 99.91 | 3,591 |
| 19 mar 2024 | 99.35 | 99.45 | 99.27 | 99.43 | 99.43 | 2,870 |
| 18 mar 2024 | 99.01 | 99.30 | 98.96 | 99.30 | 99.30 | 13,257 |
| 15 mar 2024 | 99.31 | 99.48 | 99.30 | 99.38 | 99.38 | 7,069 |
| 14 mar 2024 | 99.74 | 99.82 | 99.68 | 99.73 | 99.73 | 15,742 |
| 13 mar 2024 | 99.84 | 99.89 | 99.62 | 99.69 | 99.69 | 8,829 |
| 12 mar 2024 | 98.93 | 99.10 | 98.93 | 99.10 | 99.10 | 8,052 |
| 11 mar 2024 | 98.78 | 98.99 | 98.58 | 98.63 | 98.63 | 16,495 |
| 08 mar 2024 | 99.54 | 99.69 | 99.51 | 99.58 | 99.58 | 14,510 |
| 07 mar 2024 | 98.77 | 98.77 | 98.34 | 98.54 | 98.54 | 9,641 |
| 06 mar 2024 | 98.20 | 98.32 | 98.12 | 98.29 | 98.29 | 14,446 |
| 05 mar 2024 | 98.91 | 98.91 | 98.75 | 98.84 | 98.84 | 9,949 |
| 04 mar 2024 | 99.06 | 99.13 | 98.98 | 99.00 | 99.00 | 8,973 |
| 01 mar 2024 | 98.14 | 98.58 | 98.13 | 98.54 | 98.54 | 12,350 |
| 29 feb 2024 | 97.64 | 97.96 | 97.63 | 97.95 | 97.95 | 13,803 |
| 28 feb 2024 | 98.07 | 98.08 | 97.92 | 97.98 | 97.98 | 13,377 |
| 27 feb 2024 | 97.74 | 97.85 | 97.68 | 97.70 | 97.70 | 11,110 |
| 26 feb 2024 | 98.02 | 98.10 | 97.85 | 97.96 | 97.96 | 16,807 |
| 23 feb 2024 | 98.11 | 98.13 | 97.96 | 97.97 | 97.97 | 33,853 |
| 22 feb 2024 | 96.77 | 97.04 | 96.74 | 97.01 | 97.01 | 9,330 |
| 21 feb 2024 | 96.22 | 96.30 | 96.13 | 96.22 | 96.22 | 7,080 |
| 20 feb 2024 | 96.83 | 96.83 | 96.42 | 96.50 | 96.50 | 12,404 |
| 19 feb 2024 | 96.75 | 96.82 | 96.61 | 96.78 | 96.78 | 28,804 |
| 16 feb 2024 | 97.09 | 97.10 | 96.89 | 97.02 | 97.02 | 4,162 |
| 15 feb 2024 | 96.46 | 96.47 | 96.28 | 96.39 | 96.39 | 23,371 |
| 14 feb 2024 | 95.46 | 95.49 | 95.32 | 95.38 | 95.38 | 35,100 |
| 13 feb 2024 | 96.46 | 96.54 | 96.39 | 96.52 | 96.52 | 7,963 |
| 12 feb 2024 | 96.47 | 96.57 | 96.46 | 96.50 | 96.50 | 7,762 |
| 09 feb 2024 | 95.95 | 96.06 | 95.95 | 95.97 | 95.97 | 11,954 |
| 08 feb 2024 | 95.99 | 95.99 | 95.89 | 95.97 | 95.97 | 2,934 |
| 07 feb 2024 | 95.35 | 95.57 | 95.33 | 95.42 | 95.42 | 17,168 |
| 06 feb 2024 | 95.05 | 95.18 | 94.99 | 95.18 | 95.18 | 9,034 |
| 05 feb 2024 | 95.30 | 95.35 | 95.06 | 95.13 | 95.13 | 22,820 |
| 02 feb 2024 | 94.99 | 95.13 | 94.88 | 95.00 | 95.00 | 22,350 |
| 01 feb 2024 | 93.75 | 93.95 | 93.74 | 93.93 | 93.93 | 23,806 |
| 31 ene 2024 | 94.64 | 94.67 | 94.49 | 94.66 | 94.66 | 25,345 |
| 30 ene 2024 | 94.90 | 94.97 | 94.86 | 94.87 | 94.87 | 18,196 |
| 29 ene 2024 | 94.01 | 94.20 | 93.97 | 94.16 | 94.16 | 7,143 |
| 25 ene 2024 | 93.78 | 93.79 | 93.62 | 93.74 | 93.74 | 70,427 |
| 24 ene 2024 | 93.75 | 93.80 | 93.69 | 93.77 | 93.77 | 20,877 |
| 23 ene 2024 | 93.43 | 93.53 | 93.40 | 93.45 | 93.45 | 10,269 |
| 22 ene 2024 | 93.24 | 93.41 | 93.18 | 93.37 | 93.37 | 79,691 |
| 19 ene 2024 | 92.22 | 92.31 | 92.16 | 92.22 | 92.22 | 683,129 |
| 18 ene 2024 | - | - | - | - | - | - |
| 17 ene 2024 | 92.27 | 92.27 | 91.94 | 91.98 | 91.98 | 10,360 |
| 16 ene 2024 | 92.60 | 92.72 | 92.20 | 92.25 | 92.25 | 19,245 |
| *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.