Vanguard S

VIOG
🏛️ Estados Unidos →
121.56
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
2023-12-29 108.86 109.00 107.51 107.60 0.2M
2023-12-28 109.06 109.32 108.59 108.89 0.1M
2023-12-27 109.28 109.79 108.95 109.44 0.0M
2023-12-26 108.28 109.21 107.90 109.00 0.1M
2023-12-22 107.74 108.31 107.30 107.85 0.0M
2023-12-21 106.52 107.16 106.18 107.11 0.0M
2023-12-20 107.34 108.25 105.50 105.54 0.0M
2023-12-19 106.34 107.88 106.34 107.84 0.0M
2023-12-18 105.83 106.05 105.33 105.58 0.0M
2023-12-15 106.29 106.45 104.88 105.40 0.1M
2023-12-14 105.17 106.57 104.87 105.99 0.1M
2023-12-13 100.39 103.49 99.92 103.33 0.0M
2023-12-12 100.25 100.42 99.58 100.17 0.0M
2023-12-11 99.66 100.38 99.63 100.38 0.0M
2023-12-08 99.13 100.14 99.13 99.82 0.0M
2023-12-07 98.35 99.13 98.06 99.13 0.0M
2023-12-06 99.16 100.33 98.21 98.29 0.1M
2023-12-05 99.62 99.62 98.30 98.42 0.0M
2023-12-04 98.15 99.97 98.01 99.96 0.0M
2023-12-01 96.20 98.73 95.94 98.73 0.0M
2023-11-30 96.15 96.50 95.75 96.21 0.0M
2023-11-29 96.61 97.29 95.85 95.85 0.0M
2023-11-28 96.47 96.50 95.59 95.59 0.0M
2023-11-27 96.50 96.69 96.10 96.46 0.0M
2023-11-24 96.28 96.91 96.28 96.87 0.0M
2023-11-22 96.15 96.93 96.02 96.23 0.0M
2023-11-21 96.26 96.29 95.74 95.75 0.0M
2023-11-20 96.43 96.97 96.22 96.86 0.0M
2023-11-17 96.14 96.72 96.14 96.41 0.0M
2023-11-16 96.28 96.78 95.15 95.40 0.0M
2023-11-15 96.73 98.23 96.73 96.87 0.0M
2023-11-14 94.68 96.91 94.68 96.81 0.2M
2023-11-13 91.59 92.31 91.34 92.12 0.0M
2023-11-10 91.34 92.18 91.06 91.93 0.1M
2023-11-09 92.30 92.30 90.68 90.71 0.0M
2023-11-08 92.61 92.73 91.57 91.75 0.0M
2023-11-07 92.93 92.97 92.49 92.67 0.0M
2023-11-06 94.02 94.02 92.95 93.31 0.0M
2023-11-03 93.20 94.44 93.20 93.98 0.0M
2023-11-02 90.70 91.83 90.70 91.80 0.0M
2023-11-01 89.40 89.94 88.80 89.84 0.0M
2023-10-31 89.17 89.74 88.99 89.59 0.0M
2023-10-30 89.30 89.71 88.41 88.96 0.0M
2023-10-27 89.37 89.37 88.50 88.58 0.0M
2023-10-26 89.36 90.20 88.92 89.28 0.0M
2023-10-25 89.67 89.67 89.12 89.34 0.0M
2023-10-24 90.02 90.53 89.69 90.11 0.0M
2023-10-23 89.81 90.62 89.37 89.69 0.0M
2023-10-20 91.18 91.21 90.16 90.16 0.0M
2023-10-19 92.33 92.84 91.20 91.33 0.0M
2023-10-18 93.91 93.91 92.47 92.63 0.0M
2023-10-17 92.82 94.98 92.82 94.51 0.0M
2023-10-16 92.87 93.71 92.78 93.39 0.0M
2023-10-13 93.64 93.64 92.06 92.10 0.0M
2023-10-12 95.01 95.01 92.66 93.05 0.0M
2023-10-11 94.96 95.05 94.26 94.98 0.0M
2023-10-10 94.31 95.41 94.31 94.83 0.0M
2023-10-09 92.64 94.14 92.59 93.90 0.0M
2023-10-06 91.97 93.72 91.72 93.14 0.0M
2023-10-05 92.21 92.49 91.79 92.44 0.0M
2023-10-04 92.07 92.56 91.32 92.24 0.0M
2023-10-03 93.27 93.27 91.81 92.09 0.0M
2023-10-02 94.03 94.03 92.97 93.57 0.0M
2023-09-29 95.73 95.73 94.31 94.31 0.0M
2023-09-28 94.48 95.87 94.30 95.46 0.0M
2023-09-27 94.21 94.94 94.08 94.44 0.0M
2023-09-26 94.20 94.49 93.58 93.72 0.0M
2023-09-25 93.59 94.91 93.59 94.80 0.0M
2023-09-22 94.61 94.84 94.07 94.07 0.0M
2023-09-21 94.99 94.99 94.16 94.16 0.0M
2023-09-20 96.92 96.92 95.43 95.43 0.0M
2023-09-19 96.85 97.03 96.19 96.62 0.0M
2023-09-18 97.36 97.52 96.85 97.04 0.0M
2023-09-15 97.90 97.90 96.75 97.41 0.0M
2023-09-14 97.85 98.49 97.65 98.49 0.0M
2023-09-13 97.62 97.62 96.67 96.88 0.0M
2023-09-12 97.33 97.75 97.25 97.41 0.0M
2023-09-11 98.18 98.33 97.51 97.68 0.0M
2023-09-08 97.86 97.86 97.30 97.53 0.0M
2023-09-07 98.20 98.25 97.47 97.70 0.0M
2023-09-06 98.82 99.45 98.08 98.58 0.0M
2023-09-05 100.79 100.79 98.69 98.69 0.0M
2023-09-01 100.78 101.95 100.78 101.31 0.0M
2023-08-31 100.66 101.15 100.37 100.58 0.2M
2023-08-30 99.75 100.94 99.75 100.46 0.0M
2023-08-29 98.74 100.12 98.37 100.08 0.0M
2023-08-28 98.53 99.18 98.49 98.83 0.0M
2023-08-25 98.01 98.45 96.75 98.13 0.0M
2023-08-24 98.44 99.04 97.55 97.55 0.0M
2023-08-23 97.67 98.83 97.65 98.79 0.0M
2023-08-22 98.05 98.05 97.38 97.79 0.0M
2023-08-21 97.94 98.39 97.15 97.50 0.0M
2023-08-18 96.57 98.12 96.50 97.65 0.0M
2023-08-17 98.58 98.58 97.11 97.11 0.0M
2023-08-16 99.50 100.04 98.26 98.26 0.0M
2023-08-15 99.75 99.92 99.24 99.55 0.0M
2023-08-14 100.21 100.60 99.64 100.54 0.0M
2023-08-11 100.44 101.14 100.44 100.62 0.0M
2023-08-10 101.77 102.23 100.63 100.79 0.0M
2023-08-09 101.81 101.81 100.68 101.23 0.0M
2023-08-08 101.55 102.00 100.76 101.94 0.0M
2023-08-07 102.51 102.70 102.05 102.70 0.0M
2023-08-04 102.50 103.10 102.07 102.25 0.0M
2023-08-03 102.37 102.86 101.90 102.34 0.0M
2023-08-02 102.47 102.94 102.44 102.75 0.0M
2023-08-01 103.43 103.46 102.57 103.46 0.0M
2023-07-31 103.34 104.07 103.24 104.07 0.0M
2023-07-28 102.89 103.20 102.78 103.17 0.0M
2023-07-27 103.49 103.49 101.85 101.92 0.0M
2023-07-26 102.38 103.06 101.81 102.89 0.0M
2023-07-25 102.31 103.11 102.17 102.71 0.0M
2023-07-24 102.02 102.83 102.02 102.64 0.0M
2023-07-21 102.83 102.83 101.86 102.06 0.0M
2023-07-20 102.93 102.95 101.93 102.17 0.0M
2023-07-19 103.18 103.47 102.70 103.06 0.0M
2023-07-18 101.59 103.12 101.59 103.12 0.0M
2023-07-17 100.45 101.97 100.45 101.69 0.0M
2023-07-14 101.31 101.31 100.06 100.73 0.0M
2023-07-13 101.04 101.44 100.77 101.36 0.0M
2023-07-12 100.03 101.10 100.03 100.77 0.0M
2023-07-11 99.20 99.68 99.05 99.68 0.0M
2023-07-10 97.37 98.76 97.37 98.72 0.0M
2023-07-07 97.03 98.31 97.03 97.44 0.0M
2023-07-06 97.17 97.17 95.88 96.81 0.0M
2023-07-05 99.27 99.35 98.06 98.09 0.1M
2023-07-03 99.06 99.60 98.84 99.54 0.0M
2023-06-30 99.72 99.84 99.02 99.12 0.2M
2023-06-29 97.38 99.06 97.38 98.84 0.0M
2023-06-28 97.07 97.59 96.84 97.47 0.0M
2023-06-27 96.02 97.58 95.68 97.39 0.0M
2023-06-26 95.40 96.50 95.40 95.90 0.0M
2023-06-23 95.95 96.65 95.29 95.43 0.0M
2023-06-22 97.56 97.56 96.75 97.14 0.0M
2023-06-21 97.67 98.51 97.62 97.76 0.0M
2023-06-20 98.03 98.22 97.67 98.02 0.0M
2023-06-16 98.97 98.97 97.75 98.26 0.0M
2023-06-15 97.68 98.90 97.68 98.90 0.0M
2023-06-14 99.55 99.55 97.48 97.84 0.0M
2023-06-13 98.80 99.50 98.56 99.21 0.0M
2023-06-12 98.21 98.69 97.97 98.37 0.0M
2023-06-09 98.70 98.70 97.79 98.11 0.0M
2023-06-08 98.95 98.95 97.81 98.62 0.0M
2023-06-07 97.47 99.38 97.47 99.19 0.0M
2023-06-06 94.11 97.26 94.11 96.98 0.0M
2023-06-05 95.17 95.69 93.90 94.66 0.0M
2023-06-02 93.86 96.46 93.80 96.46 0.0M
2023-06-01 92.14 93.14 91.69 93.01 0.0M
2023-05-31 92.80 93.06 91.58 92.09 0.0M
2023-05-30 94.08 94.08 93.06 93.26 0.0M
2023-05-26 92.87 93.85 92.55 93.85 0.0M
2023-05-25 92.65 92.67 91.87 92.67 0.0M
2023-05-24 92.96 92.96 92.20 92.58 0.0M
2023-05-23 93.69 94.94 93.68 93.68 0.0M
2023-05-22 93.19 94.17 93.19 93.87 0.0M
2023-05-19 94.03 94.03 92.79 93.06 0.0M
2023-05-18 92.64 93.67 92.64 93.60 0.0M
2023-05-17 91.35 92.90 91.26 92.81 0.0M
2023-05-16 91.39 91.39 90.75 90.79 0.0M
2023-05-15 91.06 91.88 90.79 91.79 0.0M
2023-05-12 91.12 91.35 90.28 90.72 0.0M
2023-05-11 91.02 91.11 90.50 91.02 0.0M
2023-05-10 92.08 92.08 90.59 91.55 0.0M
2023-05-09 91.05 91.34 90.79 90.98 0.0M
2023-05-08 92.43 92.43 91.10 91.54 0.0M
2023-05-05 90.94 92.14 90.94 91.84 0.0M
2023-05-04 89.96 90.04 88.95 89.77 0.0M
2023-05-03 90.88 91.90 90.60 90.61 0.0M
2023-05-02 91.61 91.61 89.56 90.57 0.0M
2023-05-01 91.52 92.71 91.52 92.03 0.0M
2023-04-28 90.84 92.12 90.84 91.75 0.0M
2023-04-27 90.26 91.34 89.93 91.03 0.0M
2023-04-26 90.58 90.85 89.75 90.05 0.0M
2023-04-25 92.50 92.50 90.76 90.76 0.0M
2023-04-24 93.06 93.61 92.83 93.14 0.0M
2023-04-21 93.65 93.65 92.80 93.26 0.0M
2023-04-20 92.85 93.68 92.85 93.35 0.0M
2023-04-19 92.97 93.76 92.76 93.51 0.0M
2023-04-18 94.57 94.57 93.12 93.49 0.0M
2023-04-17 93.80 94.10 93.36 94.07 0.0M
2023-04-14 94.36 94.44 93.08 93.62 0.0M
2023-04-13 93.63 94.57 93.36 94.30 0.0M
2023-04-12 94.66 94.66 93.31 93.38 0.0M
2023-04-11 93.63 94.33 93.49 93.72 0.0M
2023-04-10 92.04 93.41 91.85 93.41 0.0M
2023-04-06 92.04 92.52 91.83 92.10 0.0M
2023-04-05 92.69 92.69 91.72 92.36 0.0M
2023-04-04 95.36 95.36 92.55 92.92 0.0M
2023-04-03 94.83 95.37 93.93 94.99 0.0M
2023-03-31 93.65 94.74 93.65 94.74 0.0M
2023-03-30 93.90 94.08 92.71 93.15 0.0M
2023-03-29 93.81 93.81 92.69 93.14 0.0M
2023-03-28 92.43 93.07 92.13 92.77 0.0M
2023-03-27 93.04 93.16 92.35 92.86 0.0M
2023-03-24 90.23 92.07 89.79 91.97 0.0M
2023-03-23 92.38 93.03 90.90 91.22 0.0M
2023-03-22 94.21 94.33 91.68 91.89 0.0M
2023-03-21 94.21 94.63 93.82 94.27 0.0M
2023-03-20 91.75 93.16 91.75 92.78 0.0M
2023-03-17 92.65 92.65 91.04 91.27 0.0M
2023-03-16 90.79 93.75 90.70 93.56 0.0M
2023-03-15 91.95 91.95 90.47 91.61 0.0M
2023-03-14 92.69 94.47 92.69 93.47 0.0M
2023-03-13 182.76 185.67 181.43 182.76 0.0M
2023-03-10 190.19 190.19 185.19 186.47 0.0M
2023-03-09 195.38 195.38 191.36 191.36 0.0M
2023-03-08 195.72 195.95 194.00 195.37 0.0M
2023-03-07 197.27 197.27 194.49 195.19 0.0M
2023-03-06 201.18 201.18 196.58 197.01 0.0M
2023-03-03 198.45 200.96 198.45 200.90 0.0M
2023-03-02 197.10 198.62 196.54 198.62 0.0M
2023-03-01 197.80 198.48 197.72 198.25 0.0M
2023-02-28 198.62 199.92 197.85 197.85 0.0M
2023-02-27 199.25 200.26 198.00 198.30 0.0M
2023-02-24 196.44 197.72 196.44 197.64 0.0M
2023-02-23 199.31 199.31 196.79 198.78 0.0M
2023-02-22 197.81 198.19 196.65 197.32 0.0M
2023-02-21 200.98 200.98 197.10 197.10 0.0M
2023-02-17 200.88 202.51 200.47 202.49 0.0M
2023-02-16 201.74 204.14 201.35 202.48 0.0M
2023-02-15 200.92 203.84 200.37 203.83 0.0M
2023-02-14 201.93 202.52 200.14 202.18 0.0M
2023-02-13 200.48 202.31 200.48 202.24 0.0M
2023-02-10 198.96 200.21 198.38 200.21 0.0M
2023-02-09 203.91 203.91 199.35 199.47 0.0M
2023-02-08 204.35 204.35 201.91 202.21 0.0M
2023-02-07 202.93 205.37 201.66 205.36 0.0M
2023-02-06 206.02 206.02 203.30 203.53 0.0M
2023-02-03 205.67 208.34 205.67 206.76 0.0M
2023-02-02 204.03 207.34 204.03 207.34 0.0M
2023-02-01 199.76 203.30 198.93 202.66 0.0M
2023-01-31 195.96 199.54 195.96 199.54 0.0M
2023-01-30 195.70 197.86 195.31 195.31 0.0M
2023-01-27 196.46 198.01 196.38 197.54 0.0M
2023-01-26 197.14 197.14 195.21 197.08 0.0M
2023-01-25 194.79 195.93 193.31 195.93 0.0M
2023-01-24 195.75 196.57 194.80 195.89 0.0M
2023-01-23 194.90 196.73 194.02 196.19 0.0M
2023-01-20 192.81 194.12 192.01 194.12 0.0M
2023-01-19 192.38 192.38 190.74 191.59 0.0M
2023-01-18 197.66 197.66 193.33 193.37 0.0M
2023-01-17 197.91 197.91 196.55 196.55 0.0M
2023-01-13 194.57 197.60 194.57 197.47 0.0M
2023-01-12 193.60 195.91 193.37 195.91 0.0M
2023-01-11 192.61 193.46 191.99 193.46 0.0M
2023-01-10 189.39 191.55 189.05 191.55 0.0M
2023-01-09 190.81 191.49 189.01 189.36 0.0M
2023-01-06 186.86 189.40 186.13 189.39 0.0M
2023-01-05 185.44 185.67 184.24 184.81 0.0M
2023-01-04 186.77 188.09 186.01 186.60 0.0M
2023-01-03 187.93 188.27 184.33 185.36 0.0M