Vanguard FTSE Europe (VGK)

VGK
🏛️ Estados Unidos →
78.96
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 55.76 55.98 55.38 55.44 6.1M
2022-12-29 55.86 56.29 55.84 56.12 2.3M
2022-12-28 55.93 56.09 55.23 55.23 2.5M
2022-12-27 55.72 55.93 55.61 55.74 2.1M
2022-12-23 55.29 55.72 55.19 55.63 2.5M
2022-12-22 55.68 55.69 54.92 55.45 3.5M
2022-12-21 55.58 56.08 55.56 55.94 4.2M
2022-12-20 55.07 55.39 54.95 55.17 4.5M
2022-12-19 55.35 55.46 54.94 55.07 3.6M
2022-12-16 55.63 55.92 55.33 55.54 3.7M
2022-12-15 57.00 57.11 56.07 56.25 6.6M
2022-12-14 57.82 58.29 57.42 57.82 5.4M
2022-12-13 58.53 58.67 57.47 57.76 5.8M
2022-12-12 56.72 56.94 56.57 56.93 2.8M
2022-12-09 56.83 57.12 56.66 56.69 3.9M
2022-12-08 56.35 56.76 56.18 56.69 4.0M
2022-12-07 56.54 56.78 56.26 56.47 5.6M
2022-12-06 56.89 57.02 56.31 56.52 4.3M
2022-12-05 57.44 57.60 56.74 56.89 4.5M
2022-12-02 57.08 57.69 57.03 57.56 3.5M
2022-12-01 57.53 57.69 57.11 57.44 5.6M
2022-11-30 56.23 56.96 55.62 56.79 6.7M
2022-11-29 55.74 56.05 55.56 55.70 3.0M
2022-11-28 56.13 56.34 55.51 55.57 5.0M
2022-11-25 56.23 56.58 56.17 56.48 1.5M
2022-11-23 55.59 56.22 55.58 56.10 4.1M
2022-11-22 55.01 55.48 54.93 55.47 4.1M
2022-11-21 54.68 54.84 54.47 54.73 3.9M
2022-11-18 55.25 55.27 54.92 55.13 3.7M
2022-11-17 54.22 54.94 54.18 54.90 3.5M
2022-11-16 55.16 55.27 54.79 54.97 4.4M
2022-11-15 55.73 55.83 54.40 55.07 6.4M
2022-11-14 55.09 55.45 54.84 54.84 4.1M
2022-11-11 54.80 55.59 54.59 55.48 6.7M
2022-11-10 53.65 54.42 53.30 54.40 8.5M
2022-11-09 51.74 52.12 51.40 51.40 5.4M
2022-11-08 51.70 52.37 51.62 52.09 4.3M
2022-11-07 51.49 51.72 51.24 51.51 3.8M
2022-11-04 50.72 51.28 50.32 51.24 6.7M
2022-11-03 48.70 49.24 48.68 48.99 4.1M
2022-11-02 50.35 51.04 49.51 49.51 5.9M
2022-11-01 51.05 51.08 50.18 50.42 5.2M
2022-10-31 49.98 50.21 49.93 50.04 7.9M
2022-10-28 50.03 50.65 49.90 50.65 3.6M
2022-10-27 50.34 50.81 50.05 50.10 4.7M
2022-10-26 49.95 50.89 49.95 50.53 5.1M
2022-10-25 49.15 50.01 49.11 49.99 5.5M
2022-10-24 48.58 49.05 48.34 48.79 5.8M
2022-10-21 47.16 48.46 47.02 48.45 6.3M
2022-10-20 47.66 48.29 47.43 47.60 4.7M
2022-10-19 47.85 48.06 47.32 47.64 6.4M
2022-10-18 48.79 48.88 48.11 48.52 6.7M
2022-10-17 47.74 48.17 47.74 47.94 8.0M
2022-10-14 47.42 47.63 46.35 46.39 8.0M
2022-10-13 45.10 47.32 44.99 47.09 10.6M
2022-10-12 45.84 46.09 45.67 45.80 4.8M
2022-10-11 46.15 46.74 45.73 45.86 7.1M
2022-10-10 46.73 46.83 46.16 46.47 7.3M
2022-10-07 47.26 47.31 46.49 46.67 6.6M
2022-10-06 47.92 48.17 47.52 47.56 6.4M
2022-10-05 48.38 48.93 47.99 48.62 5.7M
2022-10-04 48.71 49.45 48.66 49.39 10.4M
2022-10-03 46.66 47.37 46.46 47.20 7.9M
2022-09-30 46.02 46.78 45.97 46.15 6.7M
2022-09-29 45.84 46.14 45.31 46.09 10.5M
2022-09-28 45.42 46.88 45.23 46.77 9.4M
2022-09-27 46.14 46.38 45.19 45.51 9.6M
2022-09-26 46.06 46.53 45.51 45.73 8.2M
2022-09-23 47.13 47.13 46.17 46.51 7.5M
2022-09-22 48.80 48.89 48.17 48.44 5.0M
2022-09-21 49.41 49.85 48.72 48.72 5.0M
2022-09-20 49.56 49.69 49.02 49.35 4.5M
2022-09-19 49.67 50.51 49.67 50.48 4.3M
2022-09-16 50.40 50.78 50.24 50.59 5.3M
2022-09-15 51.09 51.54 50.91 51.00 3.0M
2022-09-14 51.40 51.71 51.18 51.50 4.1M
2022-09-13 52.36 52.68 51.41 51.44 5.1M
2022-09-12 53.26 53.63 53.24 53.36 4.0M
2022-09-09 52.04 52.41 52.03 52.41 6.0M
2022-09-08 50.25 51.02 50.16 50.91 7.0M
2022-09-07 50.17 51.12 50.17 51.12 5.4M
2022-09-06 50.74 50.96 50.21 50.42 6.5M
2022-09-02 51.10 51.56 50.00 50.16 8.4M
2022-09-01 50.41 50.54 49.87 50.50 4.6M
2022-08-31 51.68 51.89 51.31 51.32 3.6M
2022-08-30 52.48 52.52 51.62 51.77 3.5M
2022-08-29 52.01 52.37 51.95 52.13 3.8M
2022-08-26 53.72 53.76 52.04 52.07 5.3M
2022-08-25 53.22 53.69 53.09 53.67 2.4M
2022-08-24 52.86 53.35 52.77 53.16 2.0M
2022-08-23 52.93 53.48 52.88 53.05 4.4M
2022-08-22 53.44 53.46 52.93 53.01 3.6M
2022-08-19 54.56 54.62 54.16 54.26 3.4M
2022-08-18 55.21 55.23 54.86 55.01 3.5M
2022-08-17 55.24 55.60 54.98 55.28 4.1M
2022-08-16 55.50 55.97 55.50 55.85 3.5M
2022-08-15 55.70 55.85 55.57 55.77 3.5M
2022-08-12 55.95 56.34 55.78 56.34 3.1M
2022-08-11 56.28 56.43 55.90 56.01 2.7M
2022-08-10 56.02 56.33 55.79 56.10 3.5M
2022-08-09 55.10 55.25 54.76 54.83 5.2M
2022-08-08 55.35 55.56 54.94 55.09 3.9M
2022-08-05 54.55 55.02 54.52 54.89 3.5M
2022-08-04 55.25 55.52 55.12 55.45 4.4M
2022-08-03 54.95 55.11 54.59 55.03 7.0M
2022-08-02 54.95 55.08 54.47 54.47 4.3M
2022-08-01 55.33 55.65 55.11 55.37 2.8M
2022-07-29 54.87 55.52 54.68 55.46 4.9M
2022-07-28 54.12 54.66 53.74 54.57 3.9M
2022-07-27 53.49 54.36 53.29 54.27 4.7M
2022-07-26 53.30 53.39 52.96 52.99 4.6M
2022-07-25 53.95 54.00 53.56 53.86 4.7M
2022-07-22 53.71 54.08 53.13 53.35 4.7M
2022-07-21 52.88 53.64 52.74 53.59 5.1M
2022-07-20 53.27 53.42 52.64 52.92 6.7M
2022-07-19 53.01 53.61 52.99 53.55 8.4M
2022-07-18 52.37 52.60 51.76 51.86 7.9M
2022-07-15 51.02 51.61 50.79 51.55 9.2M
2022-07-14 50.12 50.62 49.75 50.58 5.1M
2022-07-13 50.75 51.66 50.71 51.43 5.8M
2022-07-12 51.34 51.91 51.30 51.41 5.6M
2022-07-11 51.67 51.86 51.39 51.44 4.0M
2022-07-08 52.10 52.49 51.84 52.29 2.8M
2022-07-07 51.84 52.25 51.82 52.25 4.2M
2022-07-06 51.22 51.57 50.96 51.45 8.4M
2022-07-05 50.80 51.36 50.51 51.34 9.5M
2022-07-01 52.10 52.86 51.81 52.86 5.4M
2022-06-30 52.08 52.88 51.83 52.82 7.4M
2022-06-29 53.54 53.61 53.11 53.13 6.0M
2022-06-28 54.26 54.46 53.44 53.44 6.5M
2022-06-27 54.04 54.38 53.85 53.97 5.8M
2022-06-24 53.14 54.15 53.14 54.11 7.0M
2022-06-23 52.32 52.40 51.78 52.36 7.5M
2022-06-22 52.40 53.21 52.26 52.68 4.5M
2022-06-21 53.24 53.35 52.95 53.03 6.2M
2022-06-17 53.44 53.72 52.89 53.22 4.6M
2022-06-16 53.13 53.68 52.90 53.21 7.6M
2022-06-15 54.14 54.91 53.48 54.62 6.9M
2022-06-14 53.89 54.08 52.85 53.32 8.2M
2022-06-13 54.36 54.69 53.89 54.00 8.5M
2022-06-10 56.32 56.36 55.80 56.01 5.8M
2022-06-09 58.57 58.71 57.56 57.56 10.7M
2022-06-08 59.33 59.53 58.96 59.03 3.1M
2022-06-07 59.15 59.94 59.10 59.89 3.0M
2022-06-06 60.17 60.29 59.59 59.74 5.3M
2022-06-03 59.57 59.70 59.26 59.45 3.7M
2022-06-02 59.44 60.27 59.18 60.27 4.2M
2022-06-01 59.85 59.90 58.57 58.81 5.9M
2022-05-31 59.87 60.18 59.59 59.80 6.4M
2022-05-27 59.58 59.97 59.58 59.97 4.5M
2022-05-26 58.71 59.37 58.65 59.24 5.0M
2022-05-25 57.99 58.76 57.99 58.45 4.1M
2022-05-24 58.38 58.68 58.09 58.50 4.8M
2022-05-23 58.07 58.63 57.96 58.51 5.1M
2022-05-20 57.61 57.64 56.53 57.29 6.7M
2022-05-19 56.21 57.38 56.20 57.05 7.5M
2022-05-18 57.40 57.49 56.39 56.46 6.6M
2022-05-17 58.00 58.21 57.65 58.17 7.0M
2022-05-16 56.46 57.10 56.23 56.81 4.0M
2022-05-13 55.84 56.69 55.83 56.60 6.9M
2022-05-12 54.87 55.63 54.55 55.00 8.8M
2022-05-11 55.74 56.61 55.22 55.27 13.4M
2022-05-10 56.11 56.17 55.14 55.58 10.1M
2022-05-09 55.70 55.78 54.86 55.02 9.3M
2022-05-06 56.96 57.20 56.44 56.73 9.4M
2022-05-05 58.64 58.68 57.13 57.61 9.2M
2022-05-04 58.60 59.69 57.93 59.56 9.1M
2022-05-03 58.60 58.83 58.37 58.64 7.5M
2022-05-02 58.23 58.57 57.50 58.17 8.8M
2022-04-29 59.23 59.59 58.37 58.39 9.1M
2022-04-28 58.73 59.23 58.11 59.12 8.7M
2022-04-27 58.21 58.75 57.90 58.37 8.7M
2022-04-26 59.53 59.59 58.09 58.10 10.8M
2022-04-25 59.80 60.16 59.24 60.07 9.3M
2022-04-22 61.50 61.50 60.52 60.56 7.5M
2022-04-21 62.82 62.95 61.37 61.51 10.8M
2022-04-20 62.11 62.30 61.90 62.09 4.8M
2022-04-19 61.00 61.62 60.99 61.58 6.5M
2022-04-18 61.33 61.81 61.20 61.31 2.9M
2022-04-14 61.79 61.95 61.44 61.54 4.8M
2022-04-13 61.08 61.83 61.01 61.82 5.6M
2022-04-12 61.75 61.84 60.94 61.10 3.9M
2022-04-11 61.94 62.18 61.50 61.54 6.1M
2022-04-08 61.76 62.31 61.67 62.08 6.2M
2022-04-07 61.96 62.17 61.37 62.02 7.3M
2022-04-06 61.64 62.04 61.26 61.71 12.3M
2022-04-05 62.78 63.10 62.27 62.41 7.2M
2022-04-04 62.81 63.18 62.74 63.05 4.1M
2022-04-01 62.71 63.04 62.51 63.01 7.4M
2022-03-31 63.01 63.25 62.26 62.28 10.5M
2022-03-30 63.51 63.79 63.32 63.53 15.3M
2022-03-29 63.86 64.06 63.17 63.80 9.6M
2022-03-28 61.96 62.27 61.65 62.22 8.5M
2022-03-25 62.15 62.25 61.65 62.08 9.5M
2022-03-24 61.78 62.07 61.56 62.04 8.5M
2022-03-23 61.78 62.07 61.63 61.68 5.4M
2022-03-22 62.56 62.91 62.50 62.85 5.7M
2022-03-21 62.36 62.44 61.73 62.03 6.3M
2022-03-18 61.47 62.83 61.36 62.79 7.5M
2022-03-17 61.42 62.48 61.32 62.28 6.7M
2022-03-16 60.82 61.88 60.34 61.88 10.1M
2022-03-15 59.28 59.63 58.90 59.54 6.9M
2022-03-14 59.33 59.83 58.93 59.10 10.9M
2022-03-11 59.35 59.39 57.97 58.07 9.2M
2022-03-10 58.61 59.04 58.17 58.43 9.2M
2022-03-09 58.67 60.27 58.52 59.76 17.4M
2022-03-08 56.54 58.01 55.72 56.73 21.4M
2022-03-07 57.17 57.36 55.11 55.42 19.3M
2022-03-04 57.85 57.89 56.71 57.31 18.1M
2022-03-03 61.19 61.24 59.66 59.84 12.7M
2022-03-02 61.20 61.84 60.99 61.61 8.3M
2022-03-01 62.04 62.21 60.26 60.67 8.4M
2022-02-28 62.34 63.32 62.00 62.32 10.6M
2022-02-25 62.78 63.85 62.67 63.84 9.6M
2022-02-24 60.25 62.18 60.20 61.97 16.2M
2022-02-23 64.50 64.56 63.09 63.21 11.4M
2022-02-22 63.79 64.28 63.21 63.70 8.2M
2022-02-18 65.09 65.24 64.50 64.71 6.9M
2022-02-17 65.66 65.72 65.03 65.09 7.0M
2022-02-16 65.71 66.40 65.69 66.25 6.4M
2022-02-15 65.55 66.03 65.47 66.03 6.9M
2022-02-14 64.68 64.83 64.06 64.54 12.2M
2022-02-11 66.37 66.62 64.97 65.18 13.6M
2022-02-10 66.33 67.38 66.29 66.42 9.5M
2022-02-09 67.15 67.29 67.01 67.28 8.5M
2022-02-08 65.76 66.22 65.55 66.16 5.0M
2022-02-07 65.81 66.23 65.77 65.93 5.3M
2022-02-04 65.61 66.21 65.42 65.89 8.3M
2022-02-03 66.40 66.59 65.97 66.06 6.7M
2022-02-02 67.05 67.08 66.65 66.99 6.7M
2022-02-01 66.38 66.60 65.91 66.60 6.2M
2022-01-31 64.80 65.85 64.79 65.80 9.5M
2022-01-28 64.23 64.83 63.85 64.78 9.9M
2022-01-27 65.01 65.34 64.37 64.59 11.4M
2022-01-26 65.60 65.80 64.28 64.69 14.1M
2022-01-25 64.20 65.00 63.68 64.54 19.5M
2022-01-24 64.32 65.06 63.15 65.00 14.7M
2022-01-21 66.65 66.73 66.00 66.02 14.3M
2022-01-20 67.68 67.98 66.97 67.00 9.4M
2022-01-19 67.87 68.04 67.45 67.50 6.7M
2022-01-18 67.57 67.74 67.16 67.31 8.4M
2022-01-14 68.20 68.53 67.90 68.29 6.8M
2022-01-13 69.23 69.26 68.42 68.48 9.4M
2022-01-12 68.71 69.02 68.65 68.99 8.7M
2022-01-11 67.67 68.36 67.48 68.36 5.6M
2022-01-10 67.38 67.58 66.96 67.52 8.8M
2022-01-07 68.13 68.55 67.97 68.45 4.6M
2022-01-06 68.22 68.47 67.94 68.11 8.1M
2022-01-05 69.25 69.38 68.36 68.36 7.2M
2022-01-04 69.11 69.25 68.79 68.98 4.6M
2022-01-03 68.77 68.89 68.48 68.89 6.6M