U.S. markets closed

Vanguard USD Treasury Bond UCITS ETF (VGTY.DE)

XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
19.66+0.05 (+0.24%)
Al cierre: 05:36PM CEST
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
31 may 202419.6519.6719.5919.6619.6610,490
30 may 202419.6619.6619.5919.6119.6130,781
29 may 202419.5819.6019.5719.6019.603,458
28 may 202419.6519.6619.6019.6019.607,407
27 may 202419.6719.6819.6719.6719.672,513
24 may 202419.7519.7519.6719.6719.672,215
23 may 202419.7719.7719.6919.7019.702,976
22 may 202419.6719.7519.6719.7319.736,376
21 may 202419.6619.7319.6619.7219.721,998
20 may 202419.6719.6919.6719.6719.67127
17 may 202419.7519.7719.7019.7019.702,886
16 may 202419.8319.8319.7319.7319.7321,490
15 may 202419.8219.8419.8119.8119.813,135
14 may 202419.8219.8419.7819.7819.786,747
13 may 202419.8519.8519.8019.8119.814,294
10 may 202419.8619.8719.8319.8319.833,818
09 may 202419.8919.8919.8319.8319.834,154
08 may 202419.9019.9119.8719.8819.882,176
07 may 202419.8719.8819.8519.8819.881,279
06 may 202419.9019.9319.8019.8019.805,051
03 may 202419.8619.8619.7819.8019.803,558
02 may 202419.8019.8419.8019.8219.824,456
30 abr 202419.7819.7819.7219.7819.782,888
29 abr 202419.7619.7719.7519.7619.761,688
26 abr 202419.6819.7819.6519.7819.7812,407
25 abr 202419.7319.7319.6619.6719.67356
24 abr 202419.7719.8019.7719.7719.772,961
23 abr 202419.8819.8819.7819.8119.8127,351
22 abr 202419.8419.8919.8319.8919.891,605
19 abr 202419.9219.9219.8219.8619.864,696
18 abr 202419.8619.8919.8319.8419.841,034
17 abr 202419.8519.8919.8419.8719.873,001
16 abr 202419.9219.9219.8219.8719.872,976
15 abr 202419.9219.9219.8619.8619.864,159
12 abr 202419.8520.0419.8519.9919.998,843
11 abr 202419.7719.8019.7319.7919.792,913
10 abr 202419.8219.8719.8219.8719.876,169
09 abr 202419.7619.8119.7519.8119.8110,828
08 abr 202419.7719.7819.7419.7519.755,400
05 abr 202419.9119.9119.8319.8519.853,694
04 abr 202419.8319.8319.8019.8119.813,483
03 abr 202419.9819.9819.8219.8219.827,088
02 abr 202420.0920.0919.9419.9619.969,905
28 mar 202420.0820.1120.0720.0820.08710
27 mar 202420.0020.0419.9620.0320.036,430
26 mar 202419.9319.9519.9019.9519.95920
25 mar 202420.0120.0119.9419.9419.945,695
22 mar 202419.9520.0319.9520.0320.034,129
21 mar 202419.7519.8719.7519.8619.8612,806
20 mar 202419.8519.8819.8519.8519.85948
19 mar 202419.8019.8319.8019.8019.80999
18 mar 202419.7619.7619.7219.7519.756,950
15 mar 202419.8019.8019.7619.7719.772,044
14 mar 202419.7819.7919.7619.7719.778,103
13 mar 202419.9219.9219.8319.8319.832,767
12 mar 202419.9719.9819.9219.9219.9210,821
11 mar 202420.0020.0019.9719.9819.982,176
08 mar 202419.9919.9919.9319.9519.957,415
07 mar 202420.0220.0919.9519.9519.954,995
06 mar 202420.0120.0219.9720.0020.005,373
05 mar 202420.0120.0519.9920.0220.027,315
04 mar 202419.9720.0019.9419.9419.9410,383
01 mar 202419.9820.0319.9620.0220.024,691
29 feb 202419.9020.0119.8420.0120.011,501
28 feb 202419.8919.9219.8819.8819.883,285
27 feb 202419.8619.9019.8619.8619.861,332
26 feb 202419.9719.9719.8619.8619.868,610
23 feb 202419.8419.9419.8419.9419.942,440
22 feb 202419.8119.9119.8019.8919.899,323
21 feb 202419.9319.9719.9119.9119.912,528
20 feb 202419.9919.9919.9019.9519.953,748
19 feb 202419.9519.9819.9419.9719.974,409
16 feb 202420.0220.0319.9719.9719.9713,666
15 feb 202420.1420.1420.0620.0620.061,420
14 feb 202420.1720.1720.1220.1420.144,404
13 feb 202420.1620.1720.1520.1520.151,832
12 feb 202420.1420.1920.1420.1520.1512,054
09 feb 202420.1620.2020.1320.1320.131,274
08 feb 202420.2120.2320.1920.1920.19651
07 feb 202420.2520.2920.2220.2620.261,670
06 feb 202420.2520.2920.2320.2820.281,600
05 feb 202420.2520.2920.2520.2520.253,752
02 feb 202420.2720.3020.2720.2820.283,736
01 feb 202420.3920.4320.3420.3920.397,047
31 ene 202420.2520.2520.1820.2520.259,781
30 ene 202420.1820.1820.1120.1420.143,931
29 ene 202420.0920.1720.0920.1720.174,551
26 ene 202420.1320.1320.0020.0120.01566
25 ene 202419.9520.0819.9120.0820.08899
24 ene 202420.0220.0419.9319.9319.933,613
23 ene 202419.9520.0719.9520.0420.041,765
22 ene 202419.9620.0219.9620.0120.01715
19 ene 202419.9719.9819.9319.9419.944,041
18 ene 202420.0420.0520.0220.0220.02636
17 ene 202420.1320.1720.1220.1520.155,027
16 ene 202420.1520.2120.1520.1620.169,495
15 ene 202420.1020.1520.0920.1120.112,103
12 ene 202420.0320.1120.0320.1120.113,718
11 ene 202420.0120.0520.0120.0320.031,124
10 ene 202420.0920.0920.0220.0320.031,512
*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...