VXUS Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 60.223 | -0.03 | -0.04% | 60.165 | 60.3188 | 60.1321 | 0 |
27 Mar 2024 | 60.2481 | 0.35 | 0.58% | 59.9108 | 60.2614 | 59.8173 | 0 |
26 Mar 2024 | 59.9016 | 0.03 | 0.05% | 60.0935 | 60.1015 | 59.8901 | 0 |
25 Mar 2024 | 59.8688 | -0.08 | -0.13% | 59.824 | 60.0336 | 59.7995 | 0 |
22 Mar 2024 | 59.9449 | -0.23 | -0.38% | 60.0557 | 60.1235 | 59.9117 | 0 |
21 Mar 2024 | 60.1709 | 0.04 | 0.07% | 60.337 | 60.4041 | 60.163 | 0 |
20 Mar 2024 | 60.13 | 0.63 | 1.06% | 59.458 | 60.1516 | 59.4364 | 0 |
19 Mar 2024 | 59.498 | 0.01 | 0.01% | 59.3267 | 59.5983 | 59.269 | 0 |
18 Mar 2024 | 59.4919 | -0.02 | -0.03% | 59.7175 | 59.7482 | 59.4586 | 0 |
15 Mar 2024 | 59.5095 | -0.25 | -0.42% | 59.7003 | 59.7114 | 59.373 | 0 |
14 Mar 2024 | 59.7589 | -0.40 | -0.67% | 60.241 | 60.2695 | 59.5641 | 0 |
13 Mar 2024 | 60.16 | -0.08 | -0.13% | 60.0876 | 60.2582 | 60.0772 | 0 |
12 Mar 2024 | 60.2395 | 0.48 | 0.80% | 59.9067 | 60.2614 | 59.7317 | 0 |
11 Mar 2024 | 59.7634 | -0.20 | -0.34% | 59.7081 | 59.7835 | 59.5425 | 0 |
08 Mar 2024 | 59.9652 | -0.13 | -0.21% | 60.3111 | 60.4083 | 59.8707 | 0 |
07 Mar 2024 | 60.0902 | 0.54 | 0.90% | 59.8079 | 60.157 | 59.7993 | 0 |
06 Mar 2024 | 59.5527 | 0.74 | 1.26% | 59.4884 | 59.7259 | 59.4275 | 0 |
05 Mar 2024 | 58.8117 | -0.27 | -0.45% | 58.9388 | 59.1574 | 58.6996 | 0 |
04 Mar 2024 | 59.0782 | -0.18 | -0.30% | 59.0319 | 59.173 | 59.0088 | 0 |
01 Mar 2024 | 59.2579 | 0.72 | 1.22% | 58.8856 | 59.3061 | 58.739 | 0 |
29 Feb 2024 | 58.5425 | 0.15 | 0.26% | 58.795 | 58.8112 | 58.3811 | 0 |
28 Feb 2024 | 58.3912 | -0.46 | -0.79% | 58.4194 | 58.5062 | 58.3588 | 0 |
27 Feb 2024 | 58.855 | 0.11 | 0.20% | 58.7539 | 58.9033 | 58.7422 | 0 |
26 Feb 2024 | 58.7404 | -0.11 | -0.18% | 58.8051 | 58.8546 | 58.6633 | 0 |
23 Feb 2024 | 58.8475 | 0.05 | 0.08% | 58.8776 | 58.9489 | 58.7667 | 0 |
22 Feb 2024 | 58.7976 | 0.48 | 0.83% | 58.6875 | 58.8479 | 58.6021 | 0 |
21 Feb 2024 | 58.3127 | 0.18 | 0.31% | 58.1356 | 58.3259 | 58.0495 | 0 |
20 Feb 2024 | 58.1339 | 0.16 | 0.28% | 58.2895 | 58.3692 | 58.0393 | 0 |
16 Feb 2024 | 57.97 | 0.06 | 0.10% | 57.9187 | 58.2229 | 57.8765 | 0 |
15 Feb 2024 | 57.9102 | 0.61 | 1.06% | 57.5196 | 57.917 | 57.5091 | 0 |
14 Feb 2024 | 57.30 | 0.60 | 1.06% | 57.0117 | 57.3069 | 56.9812 | 0 |
13 Feb 2024 | 56.6987 | -0.94 | -1.63% | 56.9663 | 57.0719 | 56.5183 | 0 |
12 Feb 2024 | 57.6376 | 0.18 | 0.32% | 57.3924 | 57.7973 | 57.3796 | 0 |
09 Feb 2024 | 57.4527 | 0.14 | 0.25% | 57.4182 | 57.4976 | 57.1732 | 0 |
08 Feb 2024 | 57.3101 | -0.08 | -0.15% | 57.2635 | 57.3293 | 57.1648 | 0 |
07 Feb 2024 | 57.3943 | 0.10 | 0.17% | 57.3998 | 57.4756 | 57.2755 | 0 |
06 Feb 2024 | 57.2988 | 0.52 | 0.91% | 56.9931 | 57.3111 | 56.9743 | 0 |
05 Feb 2024 | 56.7821 | -0.19 | -0.33% | 56.7278 | 56.8719 | 56.496 | 0 |
02 Feb 2024 | 56.9703 | -0.51 | -0.88% | 57.0496 | 57.0668 | 56.7685 | 0 |
01 Feb 2024 | 57.4777 | 0.57 | 0.99% | 57.142 | 57.4896 | 56.9797 | 0 |
31 Ene 2024 | 56.9126 | -0.19 | -0.33% | 57.3641 | 57.4857 | 56.8187 | 0 |
30 Ene 2024 | 57.1007 | -0.23 | -0.41% | 57.0906 | 57.1738 | 56.9434 | 0 |
29 Ene 2024 | 57.3334 | 0.27 | 0.46% | 57.139 | 57.368 | 56.9756 | 0 |
26 Ene 2024 | 57.0681 | 0.19 | 0.33% | 57.1076 | 57.1881 | 57.0312 | 0 |
25 Ene 2024 | 56.8792 | 0.15 | 0.26% | 56.9606 | 56.9816 | 56.6813 | 0 |
24 Ene 2024 | 56.7291 | 0.36 | 0.64% | 57.0412 | 57.119 | 56.7212 | 0 |
23 Ene 2024 | 56.3707 | 0.07 | 0.12% | 56.2418 | 56.3827 | 56.1427 | 0 |
22 Ene 2024 | 56.3037 | -0.06 | -0.10% | 56.2882 | 56.4628 | 56.2269 | 0 |
19 Ene 2024 | 56.3613 | 0.25 | 0.44% | 56.0552 | 56.3888 | 55.8724 | 0 |
18 Ene 2024 | 56.1126 | 0.47 | 0.85% | 55.8952 | 56.1165 | 55.7721 | 0 |
17 Ene 2024 | 55.6411 | -0.71 | -1.27% | 55.5016 | 55.6496 | 55.3247 | 0 |
16 Ene 2024 | 56.3541 | -0.93 | -1.63% | 56.544 | 56.6035 | 56.2399 | 0 |
12 Ene 2024 | 57.2877 | 0.18 | 0.31% | 57.3683 | 57.6451 | 57.2397 | 0 |
11 Ene 2024 | 57.1085 | 0.04 | 0.07% | 57.0784 | 57.2766 | 56.674 | 0 |
10 Ene 2024 | 57.0672 | 0.24 | 0.43% | 57.0086 | 57.0976 | 56.9054 | 0 |
09 Ene 2024 | 56.8248 | -0.58 | -1.01% | 56.8464 | 56.9294 | 56.7396 | 0 |
08 Ene 2024 | 57.4039 | 0.43 | 0.75% | 56.8834 | 57.4248 | 56.8769 | 0 |
05 Ene 2024 | 56.9767 | 0.05 | 0.09% | 56.6978 | 57.3548 | 56.6959 | 0 |
04 Ene 2024 | 56.9276 | 0.09 | 0.16% | 56.8768 | 57.1675 | 56.8298 | 0 |
03 Ene 2024 | 56.8364 | -0.44 | -0.77% | 56.661 | 56.9859 | 56.5755 | 0 |
02 Ene 2024 | 57.2771 | -0.64 | -1.10% | 57.308 | 57.4975 | 57.1924 | 0 |