Virtus Duff & Phelps Glb Rl Estt Secs A (VGSAX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
| 16 may 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
| 15 may 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
| 14 may 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 13 may 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| 10 may 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
| 09 may 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
| 08 may 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
| 07 may 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
| 06 may 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
| 03 may 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
| 02 may 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
| 01 may 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
| 30 abr 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| 29 abr 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
| 26 abr 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| 25 abr 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
| 24 abr 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| 23 abr 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
| 22 abr 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
| 19 abr 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
| 18 abr 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
| 17 abr 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
| 16 abr 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
| 15 abr 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
| 12 abr 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
| 11 abr 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
| 10 abr 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
| 09 abr 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
| 08 abr 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
| 05 abr 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
| 04 abr 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
| 03 abr 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
| 02 abr 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
| 01 abr 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| 28 mar 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
| 27 mar 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
| 26 mar 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
| 25 mar 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 22 mar 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
| 21 mar 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
| 20 mar 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
| 19 mar 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| 18 mar 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
| 15 mar 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
| 14 mar 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
| 13 mar 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
| 12 mar 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
| 11 mar 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
| 08 mar 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
| 07 mar 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
| 06 mar 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| 05 mar 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
| 04 mar 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
| 01 mar 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
| 29 feb 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
| 28 feb 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
| 27 feb 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
| 26 feb 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
| 23 feb 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
| 22 feb 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
| 21 feb 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
| 20 feb 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
| 16 feb 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
| 15 feb 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
| 14 feb 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
| 13 feb 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
| 12 feb 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
| 09 feb 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
| 08 feb 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
| 07 feb 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
| 06 feb 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
| 05 feb 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
| 02 feb 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
| 01 feb 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
| 31 ene 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
| 30 ene 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
| 29 ene 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
| 26 ene 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
| 25 ene 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
| 24 ene 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
| 23 ene 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
| 22 ene 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| 19 ene 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
| 18 ene 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
| 17 ene 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
| 16 ene 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
| 12 ene 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
| 11 ene 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
| 10 ene 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
| 09 ene 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
| 08 ene 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
| 05 ene 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
| 04 ene 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
| 03 ene 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
| 02 ene 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| 29 dic 2023 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
| 28 dic 2023 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
| 27 dic 2023 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
| 26 dic 2023 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
| *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.