ADVFN Logo

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for alerts Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.

VHY Vanguard Australian Shares High Yield ETF

74.10
0.65 (0.88%)
28 Mar 2024 - Cerrado
Retrasado por 20 minutos

VHY Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
27 Mar 2024 73.45 0.25 0.34% 72.96 73.48 72.85 112,009
26 Mar 2024 73.20 -0.16 -0.22% 73.60 73.60 73.12 84,227
25 Mar 2024 73.36 0.40 0.55% 73.25 73.78 73.24 50,587
22 Mar 2024 72.96 -0.44 -0.60% 73.30 73.40 72.72 60,288
21 Mar 2024 73.40 0.84 1.16% 73.15 73.44 72.72 44,157
20 Mar 2024 72.56 0.02 0.03% 72.73 72.99 72.55 68,984
19 Mar 2024 72.54 0.31 0.43% 72.36 72.60 72.18 74,470
18 Mar 2024 72.23 0.31 0.43% 71.80 72.25 71.80 92,986
15 Mar 2024 71.92 -0.26 -0.36% 72.00 72.02 71.10 78,732
14 Mar 2024 72.18 -0.37 -0.51% 72.33 72.86 72.07 65,694
13 Mar 2024 72.55 0.30 0.42% 72.50 72.69 72.39 67,546
12 Mar 2024 72.25 -0.12 -0.17% 72.51 72.68 72.22 78,233
11 Mar 2024 72.37 -1.48 -2.00% 73.49 73.49 72.30 59,920
07 Mar 2024 73.85 0.81 1.11% 73.32 73.93 73.32 52,917
06 Mar 2024 73.04 0.61 0.84% 72.82 73.18 72.73 92,264
05 Mar 2024 72.43 0.22 0.30% 72.19 72.53 72.12 65,877
04 Mar 2024 72.21 -0.15 -0.21% 72.30 72.54 72.20 45,259
03 Mar 2024 72.36 -0.26 -0.36% 72.64 72.79 72.33 83,647
29 Feb 2024 72.62 0.38 0.53% 72.24 72.66 72.16 65,206
28 Feb 2024 72.24 0.43 0.60% 71.76 72.27 71.55 51,005
27 Feb 2024 71.81 -0.19 -0.26% 72.19 72.29 71.77 51,736
26 Feb 2024 72.00 0.32 0.45% 72.00 72.03 71.60 115,535
25 Feb 2024 71.68 -0.07 -0.10% 71.85 72.08 71.62 77,693
22 Feb 2024 71.75 0.50 0.70% 71.42 71.89 71.42 81,524
21 Feb 2024 71.25 0.15 0.21% 71.24 71.37 71.03 60,110
20 Feb 2024 71.10 -0.38 -0.53% 71.10 71.42 70.97 48,459
19 Feb 2024 71.48 -0.11 -0.15% 71.60 71.64 71.28 99,928
18 Feb 2024 71.59 0.49 0.69% 71.27 71.70 71.20 114,544
15 Feb 2024 71.10 0.52 0.74% 71.11 71.31 70.81 58,932
14 Feb 2024 70.58 0.33 0.47% 70.32 70.91 70.30 61,437
13 Feb 2024 70.25 -0.61 -0.86% 70.41 70.41 69.82 50,719
12 Feb 2024 70.86 0.16 0.23% 70.89 71.07 70.83 55,439
11 Feb 2024 70.70 -0.06 -0.08% 70.83 70.95 70.63 54,355
08 Feb 2024 70.76 -0.08 -0.11% 70.92 70.97 70.67 49,214
07 Feb 2024 70.84 0.12 0.17% 70.70 71.06 70.61 82,524
06 Feb 2024 70.72 0.17 0.24% 70.84 71.00 70.59 67,620
05 Feb 2024 70.55 -0.23 -0.32% 70.64 70.64 70.17 124,476
04 Feb 2024 70.78 -0.69 -0.97% 71.40 71.40 70.55 53,598
01 Feb 2024 71.47 0.72 1.02% 70.99 71.63 70.99 68,578
31 Ene 2024 70.75 -0.72 -1.01% 70.95 71.11 70.69 69,708
30 Ene 2024 71.47 0.74 1.05% 70.84 71.60 70.54 59,859
29 Ene 2024 70.73 0.03 0.04% 71.00 71.05 70.67 60,654
28 Ene 2024 70.70 0.29 0.41% 70.55 70.81 70.43 58,486
24 Ene 2024 70.41 0.51 0.73% 70.20 70.49 70.13 79,200
23 Ene 2024 69.90 0.01 0.01% 69.99 70.26 69.77 50,779
22 Ene 2024 69.89 0.40 0.58% 69.58 70.04 69.57 51,006
21 Ene 2024 69.49 0.48 0.70% 69.20 69.56 69.15 83,606
18 Ene 2024 69.01 0.52 0.76% 69.06 69.35 68.86 40,139
17 Ene 2024 68.49 -0.18 -0.26% 68.70 68.80 68.19 46,558
16 Ene 2024 68.67 -0.26 -0.38% 69.10 69.11 68.58 48,481
15 Ene 2024 68.93 -0.85 -1.22% 69.56 69.56 68.83 57,922
14 Ene 2024 69.78 0.31 0.45% 69.60 69.83 69.40 31,736
11 Ene 2024 69.47 -0.16 -0.23% 69.45 69.68 69.32 41,958
10 Ene 2024 69.63 0.34 0.49% 69.75 69.75 69.40 30,616
09 Ene 2024 69.29 -0.60 -0.86% 69.68 69.73 69.27 49,157
08 Ene 2024 69.89 0.59 0.85% 69.70 70.02 69.70 63,421
07 Ene 2024 69.30 -0.36 -0.52% 69.70 69.87 69.22 46,845
04 Ene 2024 69.66 -0.08 -0.11% 69.79 69.89 69.66 25,749
03 Ene 2024 69.74 -0.11 -0.16% 69.76 69.90 69.58 38,969
02 Ene 2024 69.85 -0.74 -1.05% 70.18 70.18 69.85 78,312
01 Ene 2024 70.59 -0.10 -0.14% 70.66 70.70 70.10 34,601
28 Dic 2023 70.69 -0.24 -0.34% 70.90 70.90 70.62 32,134

Su Consulta Reciente

Delayed Upgrade Clock