U.S. markets open in 9 hours 23 minutes
F S&P 500
5,370.25 +4.25 (+0.08%) F Dow Jones
38,897.00 +13.00 (+0.03%) F Nasdaq
19,102.75 +28.50 (+0.15%) E-mini Russell 2000 Index Futur
2,067.40 -1.30 (-0.06%) Petróleo
74.44 +0.37 (+0.50%) Oro
2,387.60 +12.10 (+0.51%)
VGP NV (VGP.BR)
Brussels - Brussels Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
06 jun 2023 - 06 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 106.80 | 107.00 | 105.00 | 106.20 | 106.20 | 5,323 |
| 04 jun 2024 | 108.00 | 108.20 | 106.20 | 106.20 | 106.20 | 5,815 |
| 03 jun 2024 | 106.60 | 107.60 | 105.20 | 107.60 | 107.60 | 8,690 |
| 31 may 2024 | 105.00 | 106.20 | 103.40 | 106.00 | 106.00 | 20,253 |
| 30 may 2024 | 102.80 | 104.80 | 102.60 | 104.80 | 104.80 | 24,500 |
| 29 may 2024 | 105.60 | 106.20 | 102.00 | 102.80 | 102.80 | 9,231 |
| 28 may 2024 | 106.00 | 106.80 | 105.00 | 106.20 | 106.20 | 7,797 |
| 27 may 2024 | 105.00 | 106.00 | 104.80 | 105.80 | 105.80 | 4,211 |
| 24 may 2024 | 105.00 | 106.80 | 105.00 | 105.20 | 105.20 | 6,810 |
| 23 may 2024 | 109.00 | 109.00 | 106.40 | 106.40 | 106.40 | 14,223 |
| 22 may 2024 | 108.60 | 110.40 | 106.60 | 108.60 | 108.60 | 20,891 |
| 22 may 2024 | 0.75 Dividendo | |||||
| 21 may 2024 | 110.80 | 112.80 | 110.40 | 111.60 | 110.85 | 17,309 |
| 20 may 2024 | 112.00 | 112.80 | 111.00 | 111.00 | 110.25 | 4,693 |
| 17 may 2024 | 111.80 | 112.40 | 111.00 | 112.00 | 111.25 | 5,751 |
| 16 may 2024 | 112.80 | 114.80 | 111.60 | 112.20 | 111.45 | 25,299 |
| 15 may 2024 | 109.00 | 113.00 | 109.00 | 111.80 | 111.05 | 17,189 |
| 14 may 2024 | 107.20 | 109.40 | 107.00 | 109.00 | 108.27 | 7,794 |
| 13 may 2024 | 107.40 | 109.40 | 106.80 | 107.40 | 106.68 | 9,319 |
| 10 may 2024 | 110.00 | 111.00 | 107.40 | 107.40 | 106.68 | 15,932 |
| 09 may 2024 | 109.00 | 109.80 | 108.60 | 109.20 | 108.47 | 10,901 |
| 08 may 2024 | 107.40 | 109.00 | 106.80 | 109.00 | 108.27 | 21,177 |
| 07 may 2024 | 104.60 | 108.00 | 104.60 | 108.00 | 107.27 | 15,716 |
| 06 may 2024 | 106.20 | 106.80 | 103.60 | 104.60 | 103.90 | 13,791 |
| 03 may 2024 | 104.60 | 107.60 | 103.60 | 106.20 | 105.49 | 17,480 |
| 02 may 2024 | 102.20 | 104.60 | 101.20 | 104.40 | 103.70 | 13,354 |
| 30 abr 2024 | 102.00 | 103.00 | 101.20 | 102.40 | 101.71 | 20,525 |
| 29 abr 2024 | 98.90 | 101.80 | 98.50 | 101.80 | 101.12 | 14,439 |
| 26 abr 2024 | 96.90 | 98.90 | 96.90 | 98.10 | 97.44 | 7,877 |
| 25 abr 2024 | 98.60 | 98.90 | 96.30 | 96.80 | 96.15 | 10,903 |
| 24 abr 2024 | 100.80 | 100.80 | 98.30 | 98.60 | 97.94 | 11,709 |
| 23 abr 2024 | 100.60 | 102.00 | 100.60 | 100.80 | 100.12 | 10,095 |
| 22 abr 2024 | 100.40 | 101.60 | 100.20 | 100.40 | 99.73 | 7,292 |
| 19 abr 2024 | 98.60 | 100.40 | 97.30 | 100.00 | 99.33 | 5,458 |
| 18 abr 2024 | 97.70 | 99.20 | 97.10 | 99.00 | 98.33 | 5,873 |
| 17 abr 2024 | 99.40 | 99.80 | 97.20 | 97.70 | 97.04 | 7,569 |
| 16 abr 2024 | 99.70 | 101.20 | 98.50 | 99.80 | 99.13 | 13,404 |
| 15 abr 2024 | 99.50 | 100.80 | 99.10 | 100.40 | 99.73 | 9,410 |
| 12 abr 2024 | 101.00 | 102.60 | 99.90 | 99.90 | 99.23 | 9,325 |
| 11 abr 2024 | 99.00 | 100.40 | 98.10 | 100.40 | 99.73 | 12,246 |
| 10 abr 2024 | 103.00 | 103.60 | 98.40 | 99.20 | 98.53 | 21,729 |
| 09 abr 2024 | 104.00 | 104.00 | 102.20 | 102.80 | 102.11 | 10,512 |
| 08 abr 2024 | 101.60 | 104.00 | 100.60 | 104.00 | 103.30 | 10,753 |
| 05 abr 2024 | 101.60 | 102.40 | 101.00 | 102.00 | 101.31 | 14,006 |
| 04 abr 2024 | 102.20 | 103.60 | 101.60 | 103.60 | 102.90 | 20,907 |
| 03 abr 2024 | 103.20 | 104.00 | 101.00 | 102.20 | 101.51 | 10,912 |
| 02 abr 2024 | 105.80 | 105.80 | 102.60 | 103.00 | 102.31 | 11,331 |
| 28 mar 2024 | 108.00 | 108.60 | 105.20 | 106.10 | 105.39 | 11,165 |
| 27 mar 2024 | 104.60 | 107.90 | 104.00 | 107.50 | 106.78 | 10,503 |
| 26 mar 2024 | 103.90 | 105.60 | 103.40 | 104.80 | 104.10 | 16,911 |
| 25 mar 2024 | 103.00 | 104.60 | 102.60 | 104.00 | 103.30 | 12,017 |
| 22 mar 2024 | 101.00 | 103.60 | 100.90 | 103.40 | 102.71 | 14,178 |
| 21 mar 2024 | 100.00 | 102.00 | 99.20 | 101.00 | 100.32 | 18,011 |
| 20 mar 2024 | 99.05 | 99.85 | 97.35 | 98.85 | 98.19 | 23,878 |
| 19 mar 2024 | 98.50 | 99.55 | 98.20 | 99.55 | 98.88 | 9,215 |
| 18 mar 2024 | 98.60 | 99.45 | 98.35 | 99.05 | 98.38 | 11,708 |
| 15 mar 2024 | 98.70 | 99.70 | 98.45 | 98.90 | 98.24 | 23,544 |
| 14 mar 2024 | 99.00 | 100.20 | 98.75 | 98.85 | 98.19 | 9,157 |
| 13 mar 2024 | 99.80 | 100.10 | 98.50 | 99.55 | 98.88 | 16,725 |
| 12 mar 2024 | 102.50 | 102.90 | 99.55 | 99.80 | 99.13 | 11,032 |
| 11 mar 2024 | 104.30 | 104.50 | 102.00 | 102.70 | 102.01 | 10,488 |
| 08 mar 2024 | 102.50 | 104.80 | 100.50 | 104.50 | 103.80 | 12,104 |
| 07 mar 2024 | 100.50 | 102.20 | 98.60 | 102.10 | 101.41 | 7,961 |
| 06 mar 2024 | 101.20 | 102.20 | 100.50 | 100.50 | 99.82 | 5,761 |
| 05 mar 2024 | 101.50 | 102.50 | 100.20 | 101.20 | 100.52 | 7,496 |
| 04 mar 2024 | 102.00 | 103.40 | 100.60 | 101.40 | 100.72 | 9,431 |
| 01 mar 2024 | 100.80 | 102.30 | 100.20 | 102.30 | 101.61 | 19,845 |
| 29 feb 2024 | 101.40 | 102.00 | 100.70 | 101.40 | 100.72 | 21,461 |
| 28 feb 2024 | 102.20 | 102.50 | 98.95 | 101.50 | 100.82 | 16,579 |
| 27 feb 2024 | 104.60 | 105.00 | 102.80 | 102.80 | 102.11 | 9,007 |
| 26 feb 2024 | 106.80 | 107.30 | 104.30 | 105.10 | 104.39 | 13,233 |
| 23 feb 2024 | 107.90 | 109.40 | 107.00 | 107.30 | 106.58 | 11,913 |
| 22 feb 2024 | 105.80 | 107.30 | 98.05 | 106.90 | 106.18 | 21,853 |
| 21 feb 2024 | 105.90 | 107.90 | 104.30 | 104.30 | 103.60 | 15,097 |
| 20 feb 2024 | 106.00 | 106.40 | 105.50 | 105.90 | 105.19 | 7,620 |
| 19 feb 2024 | 106.00 | 107.00 | 105.40 | 106.50 | 105.78 | 4,587 |
| 16 feb 2024 | 107.00 | 107.30 | 105.80 | 106.50 | 105.78 | 8,102 |
| 15 feb 2024 | 105.60 | 106.80 | 104.90 | 106.40 | 105.68 | 7,377 |
| 14 feb 2024 | 103.80 | 106.30 | 103.80 | 105.00 | 104.29 | 12,721 |
| 13 feb 2024 | 106.40 | 107.30 | 103.50 | 104.60 | 103.90 | 13,572 |
| 12 feb 2024 | 107.20 | 108.00 | 106.30 | 107.10 | 106.38 | 9,095 |
| 09 feb 2024 | 108.10 | 109.50 | 106.70 | 106.90 | 106.18 | 9,862 |
| 08 feb 2024 | 107.20 | 109.60 | 107.20 | 108.50 | 107.77 | 16,432 |
| 07 feb 2024 | 107.30 | 108.30 | 106.50 | 106.50 | 105.78 | 8,830 |
| 06 feb 2024 | 107.00 | 108.60 | 106.70 | 107.40 | 106.68 | 15,176 |
| 05 feb 2024 | 108.00 | 109.40 | 106.80 | 107.30 | 106.58 | 9,269 |
| 02 feb 2024 | 107.70 | 108.60 | 107.00 | 107.40 | 106.68 | 11,774 |
| 01 feb 2024 | 108.00 | 108.40 | 105.60 | 107.10 | 106.38 | 17,015 |
| 31 ene 2024 | 108.30 | 110.20 | 107.60 | 109.20 | 108.47 | 20,669 |
| 30 ene 2024 | 110.00 | 111.20 | 107.70 | 108.20 | 107.47 | 17,684 |
| 29 ene 2024 | 107.50 | 109.10 | 106.30 | 108.70 | 107.97 | 14,311 |
| 26 ene 2024 | 106.40 | 106.90 | 104.70 | 106.80 | 106.08 | 10,197 |
| 25 ene 2024 | 105.50 | 107.40 | 105.20 | 106.90 | 106.18 | 10,990 |
| 24 ene 2024 | 105.10 | 106.90 | 105.00 | 105.90 | 105.19 | 17,725 |
| 23 ene 2024 | 104.80 | 105.20 | 102.90 | 104.10 | 103.40 | 19,273 |
| 22 ene 2024 | 105.00 | 108.00 | 103.90 | 104.90 | 104.20 | 30,578 |
| 19 ene 2024 | 103.50 | 104.00 | 101.50 | 104.00 | 103.30 | 17,070 |
| 18 ene 2024 | 103.50 | 103.70 | 100.60 | 102.90 | 102.21 | 24,623 |
| 17 ene 2024 | 105.60 | 105.80 | 102.50 | 103.20 | 102.51 | 47,582 |
| 16 ene 2024 | 108.00 | 109.40 | 106.50 | 108.30 | 107.57 | 30,242 |
| *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.