ADVFN Logo ADVFN

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 discussion Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.

VHYL Vanguardftsehdy

51.565
-0.16 (-0.31%)
26 Jun 2024 - Cerrado
Retrasado por 15 minutos

VHYL Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
25 Jun 2024 51.725 -0.18 -0.34% 51.955 51.9725 51.61 13,051
24 Jun 2024 51.90 0.34 0.65% 51.615 51.9925 51.595 22,385
21 Jun 2024 51.5625 -0.12 -0.23% 51.76 51.8225 51.46 20,316
20 Jun 2024 51.68 0.37 0.71% 51.52 51.79 51.415 24,091
19 Jun 2024 51.315 -0.15 -0.29% 51.39 51.4775 51.2975 15,003
18 Jun 2024 51.465 0.42 0.82% 51.26 51.475 51.20 16,531
17 Jun 2024 51.045 0.12 0.23% 51.085 51.145 50.8975 21,164
14 Jun 2024 50.93 0.05 0.09% 50.995 51.085 50.625 17,103
13 Jun 2024 50.885 -0.84 -1.62% 51.185 52.2375 50.74 22,773
12 Jun 2024 51.7225 0.04 0.07% 51.785 53.0025 51.6675 23,136
11 Jun 2024 51.685 -0.40 -0.77% 52.30 52.30 51.49 41,628
10 Jun 2024 52.085 -0.22 -0.42% 52.015 52.1675 51.9075 88,762
07 Jun 2024 52.305 0.00 0.00% 52.30 53.2575 52.02 22,255
06 Jun 2024 52.305 0.19 0.36% 52.195 52.305 52.1225 17,982
05 Jun 2024 52.115 0.28 0.54% 52.125 52.195 51.8975 19,005
04 Jun 2024 51.835 -0.33 -0.63% 52.00 52.0775 51.78 44,070
03 Jun 2024 52.165 0.12 0.22% 52.69 52.765 52.115 34,811
31 May 2024 52.05 0.25 0.49% 51.88 52.3925 51.8525 15,330
30 May 2024 51.795 0.18 0.34% 51.835 51.9475 51.575 55,764
29 May 2024 51.6175 -0.60 -1.15% 51.98 51.98 51.6175 22,987
28 May 2024 52.2175 -0.22 -0.42% 52.51 52.5475 52.1425 31,819
24 May 2024 52.44 -0.01 -0.01% 52.30 52.4825 52.235 16,098
23 May 2024 52.4475 -0.37 -0.71% 52.86 52.9925 52.4425 26,316
22 May 2024 52.82 -0.31 -0.57% 52.805 52.9625 52.6725 53,169
21 May 2024 53.125 -0.24 -0.44% 53.13 53.205 52.9575 15,714
20 May 2024 53.36 0.16 0.29% 53.68 53.68 53.2525 15,280
17 May 2024 53.205 0.02 0.04% 53.515 53.515 53.205 48,085
16 May 2024 53.185 -0.11 -0.21% 53.405 53.66 53.185 18,739
15 May 2024 53.295 0.18 0.34% 53.465 53.465 53.1775 67,551
14 May 2024 53.1125 -0.15 -0.28% 53.135 53.34 53.1025 14,133
13 May 2024 53.26 0.01 0.01% 53.30 53.345 53.1525 12,692
10 May 2024 53.2525 0.25 0.48% 53.265 53.5875 53.1177 18,419
09 May 2024 52.9975 0.23 0.45% 52.85 53.645 52.77 20,553
08 May 2024 52.7625 0.14 0.27% 52.785 52.8075 52.5925 32,221
07 May 2024 52.62 0.65 1.26% 52.725 52.725 52.3475 38,762
03 May 2024 51.965 0.08 0.15% 51.885 55.945 51.7875 17,449
02 May 2024 51.8875 0.35 0.68% 51.80 55.885 51.44 20,089
01 May 2024 51.5375 -0.31 -0.60% 51.73 51.99 51.4125 25,888
30 Abr 2024 51.8475 -0.04 -0.07% 52.065 52.285 51.68 39,565
29 Abr 2024 51.885 -0.13 -0.25% 51.94 52.155 51.83 37,721
26 Abr 2024 52.0175 0.47 0.91% 51.90 52.05 51.4925 16,343
25 Abr 2024 51.55 -0.37 -0.72% 51.99 52.2375 51.4325 20,982
24 Abr 2024 51.9225 -0.22 -0.42% 52.285 52.285 51.8475 13,474
23 Abr 2024 52.14 0.25 0.48% 52.255 52.2593 51.8775 45,919
22 Abr 2024 51.89 0.54 1.05% 51.84 52.1325 51.625 22,295
19 Abr 2024 51.35 0.23 0.46% 51.04 51.4125 50.735 20,067
18 Abr 2024 51.115 0.27 0.54% 51.005 51.2075 50.83 26,512
17 Abr 2024 50.84 0.01 0.02% 50.70 51.0575 50.5375 17,866
16 Abr 2024 50.8275 -0.79 -1.53% 51.235 51.235 50.6575 35,527
15 Abr 2024 51.615 -0.23 -0.43% 51.805 52.0075 51.525 32,147
12 Abr 2024 51.84 0.12 0.23% 51.80 52.1775 51.785 33,385
11 Abr 2024 51.7225 -0.19 -0.37% 52.29 52.29 51.615 26,606
10 Abr 2024 51.9125 0.09 0.18% 52.065 56.0075 51.665 30,203
09 Abr 2024 51.82 -0.33 -0.62% 52.32 52.32 51.7325 25,282
08 Abr 2024 52.145 0.25 0.48% 51.985 52.3625 51.80 58,843
05 Abr 2024 51.8975 -0.44 -0.85% 51.945 52.1625 51.705 29,696
04 Abr 2024 52.34 0.06 0.11% 52.25 52.4275 52.0675 36,957
03 Abr 2024 52.285 -0.03 -0.05% 52.34 52.4625 52.1475 27,203
02 Abr 2024 52.31 -0.08 -0.16% 52.595 52.7125 52.2425 37,214
28 Mar 2024 52.3925 0.28 0.53% 52.355 52.525 52.12 26,044