Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
VXUS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 Jun 2024 | 61.88 | 0.20 | 0.32% | 61.68 | 61.89 | 61.675 | 1,846,582 |
| 05 Jun 2024 | 61.68 | 0.55 | 0.90% | 61.39 | 61.68 | 61.2022 | 2,453,596 |
| 04 Jun 2024 | 61.13 | -0.40 | -0.65% | 61.23 | 61.34 | 60.85 | 1,771,421 |
| 03 Jun 2024 | 61.53 | 0.26 | 0.42% | 61.57 | 61.6799 | 61.25 | 2,666,535 |
| 31 May 2024 | 61.27 | 0.30 | 0.49% | 61.13 | 61.27 | 60.745 | 3,007,330 |
| 30 May 2024 | 60.97 | 0.38 | 0.63% | 60.78 | 61.115 | 60.773 | 2,607,496 |
| 29 May 2024 | 60.59 | -1.03 | -1.67% | 60.945 | 61.14 | 60.565 | 3,623,820 |
| 28 May 2024 | 61.62 | -0.02 | -0.03% | 61.86 | 61.919 | 61.435 | 3,558,196 |
| 24 May 2024 | 61.64 | 0.49 | 0.80% | 61.47 | 61.71 | 61.4242 | 2,092,216 |
| 23 May 2024 | 61.15 | -0.41 | -0.67% | 62.09 | 62.09 | 61.0501 | 10,627,278 |
| 22 May 2024 | 61.56 | -0.47 | -0.76% | 61.79 | 61.81 | 61.405 | 2,294,173 |
| 21 May 2024 | 62.03 | -0.19 | -0.30% | 61.97 | 62.09 | 61.90 | 2,340,270 |
| 20 May 2024 | 62.215 | 0.01 | 0.01% | 62.17 | 62.349 | 62.13 | 2,961,714 |
| 17 May 2024 | 62.21 | 0.27 | 0.44% | 61.99 | 62.24 | 61.92 | 3,793,581 |
| 16 May 2024 | 61.94 | -0.21 | -0.34% | 62.11 | 62.17 | 61.94 | 2,526,452 |
| 15 May 2024 | 62.15 | 0.62 | 1.01% | 61.83 | 62.155 | 61.675 | 1,695,297 |
| 14 May 2024 | 61.53 | 0.38 | 0.62% | 61.37 | 61.547 | 61.30 | 2,675,343 |
| 13 May 2024 | 61.15 | 0.10 | 0.16% | 61.23 | 61.3268 | 61.07 | 2,342,024 |
| 10 May 2024 | 61.05 | 0.08 | 0.14% | 61.30 | 61.30 | 60.99 | 2,393,379 |
| 09 May 2024 | 60.965 | 0.37 | 0.60% | 60.60 | 60.97 | 60.56 | 2,174,801 |
| 08 May 2024 | 60.60 | -0.08 | -0.13% | 60.33 | 60.60 | 60.31 | 4,012,894 |
| 07 May 2024 | 60.68 | -0.04 | -0.07% | 60.76 | 60.80 | 60.57 | 4,436,996 |
| 06 May 2024 | 60.72 | 0.33 | 0.55% | 60.58 | 60.74 | 60.55 | 4,035,760 |
| 03 May 2024 | 60.39 | 0.53 | 0.89% | 60.37 | 60.54 | 60.03 | 3,984,812 |
| 02 May 2024 | 59.86 | 1.01 | 1.72% | 59.54 | 59.9755 | 59.265 | 2,078,420 |
| 01 May 2024 | 58.85 | -0.05 | -0.08% | 58.88 | 59.55 | 58.73 | 3,731,725 |
| 30 Abr 2024 | 58.90 | -0.81 | -1.36% | 59.40 | 59.55 | 58.895 | 2,935,635 |
| 29 Abr 2024 | 59.71 | 0.37 | 0.62% | 59.56 | 59.77 | 59.485 | 4,216,473 |
| 26 Abr 2024 | 59.34 | 0.48 | 0.82% | 59.13 | 59.4099 | 59.115 | 3,364,342 |
| 25 Abr 2024 | 58.86 | -0.11 | -0.19% | 58.28 | 58.935 | 58.165 | 2,074,981 |
| 24 Abr 2024 | 58.97 | -0.08 | -0.14% | 59.17 | 59.17 | 58.757 | 1,896,530 |
| 23 Abr 2024 | 59.05 | 0.56 | 0.96% | 58.58 | 59.105 | 58.56 | 2,253,577 |
| 22 Abr 2024 | 58.49 | 0.60 | 1.04% | 58.13 | 58.64 | 58.04 | 2,438,668 |
| 19 Abr 2024 | 57.89 | -0.02 | -0.03% | 57.85 | 58.075 | 57.736 | 2,535,763 |
| 18 Abr 2024 | 57.91 | 0.01 | 0.02% | 58.02 | 58.28 | 57.8047 | 2,140,083 |
| 17 Abr 2024 | 57.90 | 0.04 | 0.07% | 58.19 | 58.24 | 57.675 | 3,299,920 |
| 16 Abr 2024 | 57.86 | -0.66 | -1.13% | 57.97 | 58.14 | 57.70 | 3,215,979 |
| 15 Abr 2024 | 58.52 | -0.27 | -0.46% | 59.36 | 59.405 | 58.4438 | 4,266,279 |
| 12 Abr 2024 | 58.79 | -1.04 | -1.74% | 59.28 | 59.41 | 58.695 | 3,892,227 |
| 11 Abr 2024 | 59.83 | 0.21 | 0.35% | 59.86 | 59.8992 | 59.28 | 2,378,398 |
| 10 Abr 2024 | 59.62 | -0.85 | -1.41% | 59.63 | 59.865 | 59.415 | 2,920,869 |
| 09 Abr 2024 | 60.47 | 0.16 | 0.27% | 60.63 | 60.68 | 60.1801 | 3,960,429 |
| 08 Abr 2024 | 60.31 | 0.30 | 0.50% | 60.35 | 60.43 | 60.23 | 2,818,127 |
| 05 Abr 2024 | 60.01 | 0.22 | 0.37% | 59.77 | 60.1291 | 59.635 | 2,846,618 |
| 04 Abr 2024 | 59.79 | -0.41 | -0.68% | 60.64 | 60.685 | 59.76 | 2,347,255 |
| 03 Abr 2024 | 60.20 | 0.26 | 0.43% | 59.79 | 60.3158 | 59.79 | 2,763,573 |
| 02 Abr 2024 | 59.94 | -0.25 | -0.42% | 59.90 | 59.99 | 59.80 | 2,280,654 |
| 01 Abr 2024 | 60.19 | -0.11 | -0.18% | 60.445 | 60.51 | 60.05 | 3,578,158 |
| 28 Mar 2024 | 60.30 | -0.02 | -0.03% | 60.24 | 60.42 | 60.24 | 3,008,842 |
| 27 Mar 2024 | 60.32 | 0.32 | 0.53% | 60.08 | 60.325 | 60.02 | 2,444,054 |
| 26 Mar 2024 | 60.00 | 0.01 | 0.02% | 60.22 | 60.22 | 59.99 | 1,849,958 |
| 25 Mar 2024 | 59.99 | -0.05 | -0.08% | 59.90 | 60.145 | 59.89 | 2,756,498 |
| 22 Mar 2024 | 60.04 | -0.23 | -0.38% | 60.18 | 60.195 | 59.98 | 2,489,826 |
| 21 Mar 2024 | 60.27 | 0.01 | 0.02% | 60.445 | 60.485 | 60.26 | 2,407,776 |
| 20 Mar 2024 | 60.26 | 0.64 | 1.07% | 59.60 | 60.31 | 59.565 | 5,097,225 |
| 19 Mar 2024 | 59.62 | 0.02 | 0.03% | 59.50 | 59.76 | 59.365 | 3,027,482 |
| 18 Mar 2024 | 59.60 | 0.01 | 0.02% | 59.78 | 59.83 | 59.54 | 3,310,003 |
| 15 Mar 2024 | 59.59 | -0.29 | -0.48% | 60.07 | 60.07 | 59.44 | 4,875,070 |
| 14 Mar 2024 | 59.88 | -0.38 | -0.63% | 60.26 | 60.33 | 59.655 | 5,241,595 |
| 13 Mar 2024 | 60.26 | -0.09 | -0.14% | 60.21 | 60.399 | 60.165 | 2,916,644 |
| 12 Mar 2024 | 60.345 | 0.48 | 0.81% | 60.01 | 60.345 | 59.82 | 3,032,628 |
| 11 Mar 2024 | 59.86 | -0.20 | -0.33% | 59.72 | 59.91 | 59.65 | 4,798,534 |
