Vanguard Total World Stock Index Fund ETF Shares

VT
🏛️ México →
2,510.49
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
2024-12-31 2,440.01 2,453.51 2,440.01 2,453.51 0.0M
2024-12-30 2,416.00 2,436.00 2,416.00 2,433.99 0.0M
2024-12-27 2,410.02 2,417.00 2,403.00 2,417.00 0.0M
2024-12-26 2,457.59 2,457.59 2,420.00 2,423.00 0.0M
2024-12-24 2,399.50 2,409.86 2,399.50 2,408.63 0.0M
2024-12-23 2,371.00 2,399.99 2,371.00 2,390.80 0.0M
2024-12-20 2,389.97 2,389.97 2,370.00 2,370.20 0.0M
2024-12-19 2,450.00 2,450.00 2,416.00 2,420.01 0.0M
2024-12-18 2,450.00 2,455.01 2,450.00 2,455.00 0.0M
2024-12-17 2,460.40 2,466.00 2,456.40 2,456.40 0.0M
2024-12-16 2,464.01 2,464.01 2,460.00 2,460.40 0.0M
2024-12-13 2,467.25 2,467.25 2,447.28 2,457.83 0.0M
2024-12-11 2,481.99 2,482.00 2,474.98 2,477.10 0.0M
2024-12-10 2,487.77 2,487.77 2,474.98 2,474.98 0.0M
2024-12-09 2,485.04 2,490.00 2,484.00 2,488.00 0.0M
2024-12-06 2,494.94 2,499.99 2,482.00 2,482.72 0.0M
2024-12-05 2,495.00 2,495.00 2,482.60 2,482.60 0.0M
2024-12-04 2,491.00 2,495.50 2,491.00 2,492.10 0.0M
2024-12-03 2,491.00 2,499.99 2,490.36 2,499.99 0.0M
2024-12-02 2,490.35 2,490.36 2,490.35 2,490.36 0.0M
2024-11-29 2,480.00 2,480.95 2,480.00 2,480.95 0.0M
2024-11-28 2,485.78 2,485.78 2,485.78 2,485.78 0.0M
2024-11-27 2,504.19 2,506.99 2,484.51 2,494.09 0.1M
2024-11-26 2,500.00 2,505.00 2,500.00 2,504.19 0.0M
2024-11-25 2,482.90 2,482.90 2,482.90 2,482.90 0.0M
2024-11-22 2,456.00 2,470.00 2,456.00 2,469.99 0.0M
2024-11-21 2,430.00 2,456.99 2,430.00 2,456.99 0.0M
2024-11-20 2,413.55 2,430.00 2,413.55 2,430.00 0.0M
2024-11-19 2,455.00 2,455.00 2,409.51 2,409.51 0.0M
2024-11-15 2,420.01 2,420.01 2,413.00 2,413.00 0.0M
2024-11-14 2,470.01 2,471.01 2,446.00 2,446.00 0.0M
2024-11-13 2,482.00 2,486.55 2,464.60 2,464.60 0.0M
2024-11-12 2,483.00 2,483.00 2,483.00 2,483.00 0.0M
2024-11-11 2,483.00 2,484.00 2,482.71 2,482.71 0.0M
2024-11-08 2,420.00 2,439.22 2,420.00 2,432.11 0.0M
2024-11-07 2,401.80 2,420.00 2,401.80 2,420.00 0.0M
2024-11-06 2,411.00 2,471.00 2,411.00 2,419.96 0.0M
2024-11-05 2,367.65 2,404.99 2,367.65 2,381.00 0.0M
2024-11-04 2,388.00 2,388.00 2,357.97 2,367.64 0.1M
2024-11-01 2,373.44 2,388.00 2,373.44 2,388.00 0.0M
2024-10-31 2,444.79 2,444.79 2,345.70 2,347.06 0.0M
2024-10-30 2,400.00 2,402.79 2,397.35 2,397.35 0.0M
2024-10-28 2,387.61 2,387.61 2,385.00 2,385.00 0.0M
2024-10-25 2,367.98 2,375.02 2,367.98 2,375.01 0.0M
2024-10-24 2,359.02 2,359.02 2,353.00 2,356.20 0.0M
2024-10-23 2,347.29 2,347.29 2,347.29 2,347.29 0.0M
2024-10-22 2,389.40 2,389.40 2,389.40 2,389.40 0.0M
2024-10-21 2,412.00 2,412.00 2,412.00 2,412.00 0.0M
2024-10-18 2,374.00 2,400.01 2,374.00 2,400.00 0.0M
2024-10-17 2,388.00 2,388.00 2,388.00 2,388.00 0.0M
2024-10-16 2,388.00 2,388.00 2,388.00 2,388.00 0.0M
2024-10-15 2,360.00 2,369.98 2,342.00 2,353.00 0.0M
2024-10-14 2,320.04 2,349.99 2,320.04 2,349.99 0.0M
2024-10-11 2,319.99 2,319.99 2,319.99 2,319.99 0.0M
2024-10-10 2,331.21 2,331.21 2,319.13 2,320.52 0.0M
2024-10-09 2,355.99 2,355.99 2,302.00 2,319.12 0.0M
2024-10-08 2,303.98 2,303.98 2,289.80 2,295.00 0.0M
2024-10-07 2,296.00 2,298.00 2,294.00 2,294.00 0.0M
2024-10-03 2,310.01 2,310.01 2,285.00 2,285.01 0.0M
2024-10-02 2,340.00 2,340.00 2,315.88 2,317.00 0.0M
2024-09-30 2,364.45 2,364.45 2,351.00 2,351.00 0.0M
2024-09-27 2,366.46 2,366.46 2,355.00 2,355.00 0.0M
2024-09-25 2,345.00 2,345.00 2,310.53 2,327.59 0.0M
2024-09-23 2,272.59 2,289.33 2,272.59 2,289.33 0.0M
2024-09-18 2,259.00 2,259.10 2,255.00 2,255.00 0.1M
2024-09-17 2,256.35 2,256.35 2,244.20 2,244.20 0.0M
2024-09-13 2,250.00 2,251.01 2,243.90 2,244.10 0.0M
2024-09-12 2,263.73 2,264.00 2,257.59 2,257.59 0.0M
2024-09-11 2,349.98 2,349.98 2,250.00 2,250.00 0.0M
2024-09-10 2,289.09 2,289.09 2,289.09 2,289.09 0.0M
2024-09-09 2,274.61 2,274.61 2,274.61 2,274.61 0.0M
2024-09-06 2,300.00 2,300.00 2,263.30 2,263.30 0.0M
2024-09-05 2,286.62 2,286.62 2,283.00 2,286.05 0.0M
2024-09-04 2,291.01 2,291.01 2,283.80 2,283.80 0.0M
2024-09-03 2,338.69 2,343.59 2,286.00 2,289.99 0.1M
2024-09-02 2,321.62 2,321.62 2,321.62 2,321.62 0.0M
2024-08-30 2,303.00 2,303.00 2,290.00 2,299.98 0.0M
2024-08-28 2,318.00 2,318.00 2,268.85 2,286.54 0.0M
2024-08-27 2,300.00 2,311.60 2,300.00 2,311.34 0.0M
2024-08-26 2,250.11 2,251.01 2,250.11 2,251.01 0.0M
2024-08-23 2,248.00 2,248.00 2,230.00 2,230.00 0.0M
2024-08-22 2,259.07 2,259.07 2,254.50 2,254.50 0.0M
2024-08-21 2,235.00 2,240.00 2,235.00 2,240.00 0.0M
2024-08-20 2,110.00 2,199.99 2,110.00 2,184.00 0.0M
2024-08-19 2,134.06 2,172.51 2,134.06 2,172.51 0.0M
2024-08-16 2,147.50 2,147.51 2,147.50 2,147.50 0.0M
2024-08-15 2,141.39 2,141.39 2,141.39 2,141.39 0.0M
2024-08-14 2,132.79 2,132.79 2,124.20 2,124.20 0.0M
2024-08-13 2,138.00 2,138.00 2,138.00 2,138.00 0.0M
2024-08-12 2,104.03 2,117.00 2,104.03 2,116.37 0.0M
2024-08-09 2,116.00 2,120.89 2,090.00 2,090.00 0.0M
2024-08-08 2,088.00 2,088.00 2,088.00 2,088.00 0.0M
2024-08-07 2,113.38 2,115.01 2,088.00 2,088.00 0.0M
2024-08-06 2,099.18 2,124.00 2,099.18 2,124.00 0.0M
2024-08-05 2,104.41 2,104.42 2,087.30 2,090.01 0.0M
2024-08-02 2,100.02 2,115.00 2,095.00 2,115.00 0.0M
2024-08-01 2,115.00 2,125.37 2,106.00 2,115.00 0.0M
2024-07-31 2,115.00 2,115.00 2,115.00 2,115.00 0.0M
2024-07-30 2,128.92 2,128.92 2,115.00 2,115.00 0.0M
2024-07-29 2,110.00 2,120.00 2,110.00 2,115.00 0.0M
2024-07-25 2,070.01 2,082.31 2,070.01 2,071.00 0.0M
2024-07-24 2,090.84 2,090.84 2,074.02 2,074.02 0.0M
2024-07-23 2,070.01 2,090.00 2,070.01 2,089.84 0.0M
2024-07-22 2,060.42 2,060.42 2,060.42 2,060.42 0.0M
2024-07-19 2,064.95 2,064.95 2,060.51 2,060.51 0.0M
2024-07-18 2,065.00 2,065.00 2,065.00 2,065.00 0.0M
2024-07-17 2,060.00 2,060.00 2,044.57 2,044.57 0.0M
2024-07-16 2,065.01 2,066.00 2,065.01 2,066.00 0.0M
2024-07-15 2,044.56 2,074.00 2,044.56 2,074.00 0.0M
2024-07-12 2,066.26 2,066.26 2,066.26 2,066.26 0.0M
2024-07-11 2,060.41 2,060.41 2,055.01 2,055.05 0.0M
2024-07-10 2,053.00 2,063.00 2,053.00 2,061.00 0.1M
2024-07-09 2,053.00 2,053.00 2,051.00 2,051.00 0.0M
2024-07-08 2,070.00 2,070.00 2,061.02 2,061.28 0.1M
2024-07-05 2,070.00 2,071.00 2,070.00 2,071.00 0.0M
2024-07-03 2,068.00 2,068.00 2,068.00 2,068.00 0.0M
2024-07-02 2,073.03 2,079.93 2,056.90 2,068.00 0.0M
2024-07-01 2,072.00 2,075.00 2,072.00 2,073.03 0.0M
2024-06-28 2,079.97 2,079.97 2,061.01 2,063.66 0.0M
2024-06-27 2,065.00 2,075.00 2,062.14 2,069.90 0.0M
2024-06-26 2,055.00 2,063.00 2,055.00 2,063.00 0.0M
2024-06-25 2,030.99 2,047.09 2,030.99 2,047.09 0.0M
2024-06-24 2,026.13 2,026.13 2,026.13 2,026.13 0.0M
2024-06-21 2,047.00 2,047.00 2,047.00 2,047.00 0.0M
2024-06-20 2,098.00 2,098.00 2,075.00 2,075.00 0.0M
2024-06-19 2,100.20 2,100.20 2,100.00 2,100.00 0.0M
2024-06-18 2,079.02 2,095.00 2,079.02 2,089.41 0.0M
2024-06-17 2,084.46 2,104.00 2,079.02 2,104.00 0.0M
2024-06-14 2,084.99 2,084.99 2,065.00 2,079.00 0.0M
2024-06-13 2,100.00 2,100.00 2,076.00 2,077.00 0.0M
2024-06-12 2,080.00 2,152.63 2,080.00 2,120.00 0.0M
2024-06-11 2,053.00 2,074.00 2,045.56 2,068.01 0.0M
2024-06-10 2,059.49 2,059.49 2,053.00 2,053.00 0.1M
2024-06-07 2,052.83 2,061.45 2,008.85 2,061.45 0.0M
2024-06-06 2,000.02 2,000.02 2,000.02 2,000.02 0.0M
2024-06-05 1,988.00 1,988.00 1,985.64 1,985.64 0.0M
2024-06-04 1,976.88 1,990.00 1,976.88 1,985.64 0.0M
2024-06-03 1,900.00 1,966.50 1,900.00 1,966.50 0.0M
2024-05-31 1,888.39 1,888.39 1,870.01 1,882.11 0.0M
2024-05-30 1,876.00 1,880.00 1,876.00 1,879.00 0.0M
2024-05-29 1,881.00 1,881.00 1,873.00 1,876.00 0.0M
2024-05-28 1,874.72 1,880.10 1,874.72 1,880.10 0.0M
2024-05-27 1,855.01 1,855.01 1,855.01 1,855.01 0.0M
2024-05-24 1,867.00 1,869.99 1,867.00 1,867.00 0.0M
2024-05-23 1,872.55 1,872.55 1,862.10 1,862.10 0.0M
2024-05-22 1,865.01 1,870.00 1,865.00 1,865.00 0.0M
2024-05-21 1,865.01 1,865.01 1,865.00 1,865.00 0.0M
2024-05-20 1,868.00 1,868.00 1,868.00 1,868.00 0.0M
2024-05-17 1,880.99 1,880.99 1,865.50 1,868.00 0.0M
2024-05-16 1,880.00 1,882.50 1,870.53 1,870.53 0.0M
2024-05-15 1,864.57 1,876.15 1,864.57 1,875.00 0.0M
2024-05-14 1,885.00 1,885.00 1,870.42 1,873.55 0.0M
2024-05-13 1,851.31 1,851.31 1,851.31 1,851.31 0.0M
2024-05-10 1,854.57 1,854.57 1,854.57 1,854.57 0.0M
2024-05-09 1,855.51 1,855.51 1,852.50 1,852.50 0.0M
2024-05-08 1,850.00 1,855.18 1,850.00 1,854.01 0.0M
2024-05-06 1,846.92 1,848.38 1,846.92 1,848.38 0.0M
2024-05-03 1,843.50 1,846.92 1,843.50 1,846.92 0.0M
2024-05-02 1,829.96 1,829.96 1,821.72 1,821.72 0.0M
2024-04-30 1,841.00 1,841.00 1,829.55 1,829.97 0.0M
2024-04-29 1,848.00 1,848.00 1,840.00 1,840.00 0.0M
2024-04-26 1,848.00 1,848.00 1,848.00 1,848.00 0.0M
2024-04-25 1,838.21 1,838.21 1,838.01 1,838.01 0.0M
2024-04-24 1,829.24 1,829.89 1,827.29 1,829.07 0.1M
2024-04-23 1,822.87 1,822.87 1,818.64 1,818.64 0.0M
2024-04-22 1,810.00 1,810.00 1,810.00 1,810.00 0.0M
2024-04-19 1,807.01 1,820.00 1,791.78 1,791.78 0.0M
2024-04-18 1,815.00 1,816.01 1,801.94 1,801.95 0.0M
2024-04-17 1,805.98 1,805.98 1,795.75 1,795.75 0.0M
2024-04-16 1,805.00 1,806.48 1,805.00 1,806.48 0.0M
2024-04-15 1,800.01 1,800.01 1,781.82 1,781.82 0.0M
2024-04-12 1,809.20 1,809.20 1,792.00 1,795.00 0.0M
2024-04-11 1,788.37 1,788.37 1,788.37 1,788.37 0.0M
2024-04-10 1,790.00 1,794.00 1,784.78 1,784.78 0.0M
2024-04-09 1,803.44 1,803.44 1,790.00 1,790.01 0.0M
2024-04-08 1,800.00 1,800.00 1,795.11 1,795.55 0.0M
2024-04-05 1,809.79 1,817.97 1,803.63 1,803.63 0.0M
2024-04-04 1,826.36 1,830.50 1,818.00 1,818.00 0.2M
2024-04-03 1,820.00 1,820.00 1,809.25 1,809.25 0.0M
2024-04-02 1,830.04 1,830.04 1,808.94 1,814.40 0.0M
2024-04-01 1,823.00 1,835.00 1,823.00 1,833.77 0.0M
2024-03-27 1,823.00 1,823.00 1,823.00 1,823.00 0.0M
2024-03-26 1,839.60 1,842.99 1,833.01 1,842.99 0.0M
2024-03-25 1,835.00 1,835.00 1,832.60 1,832.60 0.0M
2024-03-22 1,842.70 1,879.59 1,842.70 1,879.59 0.0M
2024-03-21 1,840.00 1,856.05 1,840.00 1,850.00 0.1M
2024-03-20 1,842.00 1,842.00 1,842.00 1,842.00 0.0M
2024-03-19 1,816.06 1,840.05 1,816.06 1,840.05 0.0M
2024-03-15 1,814.07 1,814.07 1,804.98 1,805.20 0.0M
2024-03-14 1,814.00 1,815.55 1,814.00 1,814.07 0.0M
2024-03-13 1,840.00 1,842.00 1,828.05 1,828.05 0.0M
2024-03-12 1,844.00 1,849.98 1,841.10 1,849.98 0.0M
2024-03-11 1,842.98 1,854.16 1,842.98 1,854.16 0.0M
2024-03-08 1,841.03 1,849.99 1,841.03 1,842.98 0.0M
2024-03-07 1,843.61 1,843.61 1,841.03 1,841.03 0.0M
2024-03-06 1,839.99 1,839.99 1,820.01 1,829.60 0.1M
2024-03-05 1,827.30 1,827.30 1,819.73 1,819.73 0.0M
2024-03-04 1,855.10 1,855.10 1,839.64 1,840.63 0.1M
2024-03-01 1,843.47 1,847.00 1,839.91 1,845.33 0.0M
2024-02-29 1,832.00 1,832.00 1,828.81 1,828.81 0.0M
2024-02-28 1,829.70 1,834.00 1,821.01 1,828.84 0.0M
2024-02-27 1,832.85 1,832.85 1,830.04 1,831.92 0.0M
2024-02-26 1,855.95 1,855.95 1,830.01 1,830.01 0.0M
2024-02-23 1,840.60 1,840.60 1,840.60 1,840.60 0.0M
2024-02-22 1,812.64 1,840.17 1,812.64 1,837.81 0.1M
2024-02-21 1,800.40 1,800.50 1,795.00 1,799.33 0.0M
2024-02-20 1,804.00 1,813.19 1,800.18 1,800.18 0.0M
2024-02-16 1,810.01 1,855.98 1,810.01 1,855.98 0.0M
2024-02-15 1,791.55 1,843.19 1,791.55 1,810.00 0.0M
2024-02-14 1,800.49 1,830.38 1,791.54 1,799.35 0.0M
2024-02-13 1,810.00 1,810.00 1,786.01 1,786.01 0.0M
2024-02-12 1,808.50 1,815.00 1,808.10 1,808.10 0.0M
2024-02-09 1,843.18 1,843.18 1,843.18 1,843.18 0.0M
2024-02-08 1,796.20 1,801.80 1,796.20 1,801.80 0.0M
2024-02-07 1,790.00 1,794.55 1,789.98 1,794.50 0.0M
2024-02-06 1,777.15 1,777.15 1,777.14 1,777.15 0.0M
2024-02-02 1,783.50 1,794.40 1,783.50 1,794.40 0.0M
2024-02-01 1,771.01 1,799.97 1,771.01 1,799.97 0.0M
2024-01-31 1,780.05 1,784.85 1,771.50 1,771.50 0.0M
2024-01-30 1,792.35 1,799.95 1,785.00 1,785.00 0.0M
2024-01-29 1,788.85 1,790.68 1,788.85 1,790.68 0.0M
2024-01-26 1,780.96 1,780.96 1,775.12 1,776.40 0.0M
2024-01-24 1,782.10 1,782.10 1,780.00 1,780.00 0.0M
2024-01-23 1,754.82 1,779.44 1,754.82 1,779.44 0.0M
2024-01-22 1,746.00 1,763.00 1,746.00 1,754.78 0.0M
2024-01-19 1,740.00 1,751.40 1,740.00 1,750.98 0.0M
2024-01-18 1,736.00 1,779.18 1,736.00 1,746.00 0.0M
2024-01-17 1,746.00 1,750.00 1,729.51 1,732.14 0.0M
2024-01-16 1,740.01 1,749.80 1,740.00 1,742.42 0.0M
2024-01-12 1,731.80 1,731.80 1,727.10 1,727.64 0.0M
2024-01-11 1,740.00 1,740.00 1,726.00 1,731.79 0.0M
2024-01-10 1,749.97 1,749.97 1,740.00 1,740.00 0.0M
2024-01-09 1,730.00 1,749.97 1,726.60 1,728.14 0.0M
2024-01-08 1,715.83 1,715.83 1,713.31 1,715.42 0.0M
2024-01-05 1,711.00 1,716.26 1,704.90 1,704.90 0.0M
2024-01-04 1,736.79 1,736.79 1,718.25 1,718.25 0.0M
2024-01-03 1,736.79 1,736.79 1,729.16 1,729.16 0.0M
2024-01-02 1,736.03 1,741.26 1,735.00 1,736.00 0.0M