Vanguard Consumer Discretionary Index Fund ETF Shares

VCR
🏛️ México →
7,332.00
Última Actualización: 2025-09-08
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
2021-12-31 7,003.00 7,003.00 7,003.00 7,003.00 0.0M
2021-12-27 7,067.00 7,067.00 7,067.00 7,067.00 0.0M
2021-12-23 7,000.00 7,000.00 7,000.00 7,000.00 0.0M
2021-12-20 6,666.57 6,666.57 6,628.98 6,628.98 0.0M
2021-12-15 7,014.80 7,014.80 6,949.03 6,949.03 0.0M
2021-12-14 6,964.00 6,964.00 6,964.00 6,964.00 0.0M
2021-12-13 7,137.49 7,137.49 7,012.80 7,012.80 0.0M
2021-12-10 7,115.00 7,238.98 7,096.00 7,238.98 0.0M
2021-12-08 7,229.00 7,229.00 7,229.00 7,229.00 0.0M
2021-12-03 7,237.49 7,237.49 7,145.88 7,145.88 0.0M
2021-12-02 7,260.00 7,260.00 7,253.50 7,253.50 0.0M
2021-12-01 7,373.98 7,373.98 7,373.98 7,373.98 0.0M
2021-11-30 7,600.00 7,600.00 7,328.00 7,329.55 0.1M
2021-11-29 7,545.00 7,545.00 7,545.00 7,545.00 0.0M
2021-11-26 7,494.00 7,494.00 7,494.00 7,494.00 0.0M
2021-11-23 7,445.00 7,482.23 7,445.00 7,482.23 0.0M
2021-11-17 7,260.00 7,260.00 7,260.00 7,260.00 0.0M
2021-11-11 7,200.00 7,200.00 7,200.00 7,200.00 0.0M
2021-11-08 7,249.50 7,249.50 7,163.50 7,237.49 0.0M
2021-11-04 7,247.90 7,249.50 7,247.90 7,249.50 0.0M
2021-11-03 7,175.00 7,175.00 7,175.00 7,175.00 0.0M
2021-11-01 7,010.00 7,010.00 7,010.00 7,010.00 0.0M
2021-10-21 6,703.80 6,703.80 6,703.80 6,703.80 0.0M
2021-10-20 6,612.88 6,612.88 6,612.88 6,612.88 0.0M
2021-10-19 6,612.88 6,612.88 6,612.88 6,612.88 0.0M
2021-10-18 6,625.00 6,625.00 6,625.00 6,625.00 0.0M
2021-10-14 6,577.80 6,577.80 6,569.00 6,569.00 0.0M
2021-10-05 6,301.00 6,301.00 6,301.00 6,301.00 0.0M
2021-09-20 6,283.00 6,286.00 6,283.00 6,286.00 0.0M
2021-09-10 6,461.28 6,461.28 6,461.28 6,461.28 0.0M
2021-09-01 6,461.28 6,461.28 6,461.28 6,461.28 0.0M
2021-08-30 6,425.31 6,461.28 6,425.31 6,461.28 0.0M
2021-08-26 6,457.60 6,457.60 6,457.60 6,457.60 0.0M
2021-08-18 6,241.00 6,245.00 6,241.00 6,245.00 0.0M
2021-08-11 6,345.00 6,345.00 6,345.00 6,345.00 0.0M
2021-08-10 6,400.00 6,400.00 6,400.00 6,400.00 0.0M
2021-08-05 6,341.00 6,341.00 6,341.00 6,341.00 0.0M
2021-08-04 6,290.00 6,290.00 6,290.00 6,290.00 0.0M
2021-07-30 6,385.00 6,385.00 6,385.00 6,385.00 0.0M
2021-07-16 6,213.00 6,213.00 6,213.00 6,213.00 0.0M
2021-07-15 6,255.10 6,255.10 6,255.10 6,255.10 0.0M
2021-07-13 6,425.00 6,425.00 6,425.00 6,425.00 0.0M
2021-07-12 6,407.40 6,407.40 6,407.40 6,407.40 0.0M
2021-07-09 6,249.00 6,325.00 6,249.00 6,325.00 0.0M
2021-06-18 6,249.00 6,249.00 6,249.00 6,249.00 0.0M
2021-06-16 6,140.00 6,140.00 6,140.00 6,140.00 0.0M
2021-06-15 6,091.70 6,091.70 6,091.70 6,091.70 0.0M
2021-06-14 6,068.00 6,068.00 6,068.00 6,068.00 0.0M
2021-06-09 5,996.00 5,996.00 5,996.00 5,996.00 0.0M
2021-06-08 6,026.69 6,026.69 6,026.69 6,026.69 0.0M
2021-06-02 6,082.50 6,082.50 6,082.50 6,082.50 0.0M
2021-05-26 6,078.00 6,082.50 6,078.00 6,082.50 0.0M
2021-05-21 5,965.00 5,965.00 5,965.00 5,965.00 0.0M
2021-05-13 5,892.00 5,892.00 5,892.00 5,892.00 0.0M
2021-05-12 6,130.00 6,130.00 6,130.00 6,130.00 0.0M
2021-05-11 6,100.00 6,100.00 6,100.00 6,100.00 0.0M
2021-05-10 6,260.00 6,260.00 6,260.00 6,260.00 0.0M
2021-05-07 6,260.00 6,260.00 6,260.00 6,260.00 0.0M
2021-05-06 6,217.15 6,217.15 6,217.15 6,217.15 0.0M
2021-05-05 6,500.00 6,500.00 6,500.00 6,500.00 0.0M
2021-05-04 6,214.48 6,214.48 6,214.48 6,214.48 0.0M
2021-05-03 6,339.00 6,348.00 6,339.00 6,348.00 0.0M
2021-04-30 6,338.77 6,338.77 6,338.77 6,338.77 0.0M
2021-04-22 6,152.85 6,152.85 6,152.85 6,152.85 0.0M
2021-04-20 6,172.00 6,172.00 6,172.00 6,172.00 0.0M
2021-04-08 6,135.00 6,135.00 6,135.00 6,135.00 0.0M
2021-04-06 6,176.20 6,176.20 6,176.20 6,176.20 0.0M
2021-04-05 6,222.00 6,222.00 6,222.00 6,222.00 0.0M
2021-03-29 5,950.60 5,950.60 5,950.60 5,950.60 0.0M
2021-03-19 5,935.00 5,935.00 5,935.00 5,935.00 0.0M
2021-03-12 6,129.00 6,129.00 6,129.00 6,129.00 0.0M
2021-03-09 6,112.50 6,253.99 6,112.50 6,128.10 0.0M
2021-03-05 5,842.00 5,924.37 5,730.00 5,924.37 0.0M
2021-03-04 5,740.00 5,810.00 5,740.00 5,810.00 0.0M
2021-02-26 6,023.00 6,023.00 6,023.00 6,023.00 0.0M
2021-02-24 5,924.00 5,931.00 5,924.00 5,930.00 0.0M
2021-02-23 6,110.75 6,141.30 6,110.75 6,141.30 0.0M
2021-02-17 6,080.35 6,080.35 6,080.35 6,080.35 0.0M
2021-02-16 6,050.10 6,080.35 6,050.10 6,080.35 0.0M
2021-02-11 6,020.00 6,020.00 6,020.00 6,020.00 0.0M
2021-02-09 6,020.00 6,020.00 6,020.00 6,020.00 0.0M
2021-02-04 6,030.00 6,030.00 6,021.00 6,021.00 0.0M
2021-02-03 5,981.19 5,981.19 5,940.00 5,940.00 0.0M
2021-02-02 5,940.00 5,940.00 5,940.00 5,940.00 0.0M
2021-01-29 5,785.00 5,905.00 5,785.00 5,905.00 0.0M
2021-01-25 5,904.00 5,904.00 5,904.00 5,904.00 0.0M
2021-01-22 5,829.06 5,829.06 5,829.06 5,829.06 0.0M
2021-01-20 5,742.00 5,742.00 5,742.00 5,742.00 0.0M
2021-01-19 5,648.60 5,650.00 5,648.60 5,650.00 0.0M
2021-01-13 5,900.00 5,900.00 5,900.00 5,900.00 0.0M
2021-01-07 5,688.00 5,688.00 5,688.00 5,688.00 0.0M
2021-01-06 5,500.00 5,514.00 5,500.00 5,511.00 0.0M