Vanguard USD Emerging Markets Government Bond UCIT (VDEAN)

VDEAN
🏛️ México →
1,124.15
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
2025-09-26 1,124.15 1,124.15 1,124.15 1,124.15 0.0M
2025-09-25 1,130.00 1,130.00 1,130.00 1,130.00 0.0M
2025-09-24 1,121.20 1,121.20 1,121.20 1,121.20 0.0M
2025-09-23 1,122.68 1,124.80 1,122.68 1,124.80 0.0M
2025-09-22 1,120.56 1,124.31 1,120.56 1,123.00 0.0M
2025-09-19 1,119.82 1,119.82 1,118.50 1,118.50 0.0M
2025-09-18 1,121.85 1,121.85 1,121.85 1,121.85 0.0M
2025-09-17 1,125.00 1,125.00 1,125.00 1,125.00 0.0M
2025-09-15 1,128.19 1,128.19 1,128.19 1,128.19 0.0M
2025-09-12 1,136.92 1,136.92 1,136.92 1,136.92 0.0M
2025-09-11 1,133.93 1,133.93 1,133.93 1,133.93 0.0M
2025-09-10 1,131.12 1,131.12 1,131.12 1,131.12 0.0M
2025-09-09 1,134.82 1,135.18 1,134.82 1,135.18 0.0M
2025-09-08 1,136.00 1,136.71 1,136.00 1,136.71 0.0M
2025-09-05 1,139.00 1,141.37 1,139.00 1,139.67 0.0M
2025-09-04 1,136.70 1,136.70 1,136.00 1,136.00 0.0M
2025-09-03 1,129.20 1,132.12 1,129.20 1,131.00 0.0M
2025-09-02 1,125.53 1,129.00 1,125.53 1,126.53 0.0M
2025-09-01 1,124.98 1,124.98 1,124.98 1,124.98 0.0M
2025-08-29 1,123.82 1,127.30 1,123.66 1,127.30 0.0M
2025-08-28 1,127.80 1,127.80 1,126.18 1,126.18 0.0M
2025-08-27 1,129.35 1,129.35 1,129.35 1,129.35 0.0M
2025-08-26 1,121.10 1,125.56 1,120.91 1,125.56 0.0M
2025-08-25 1,125.00 1,125.00 1,125.00 1,125.00 0.0M
2025-08-22 1,129.52 1,129.52 1,129.52 1,129.52 0.0M
2025-08-21 1,131.15 1,131.15 1,131.15 1,131.15 0.0M
2025-08-20 1,132.10 1,133.97 1,132.10 1,133.97 0.0M
2025-08-19 1,131.08 1,131.08 1,131.08 1,131.08 0.0M
2025-08-18 1,136.00 1,136.00 1,136.00 1,136.00 0.0M
2025-08-15 1,130.00 1,130.00 1,130.00 1,130.00 0.0M
2025-08-14 1,135.00 1,135.50 1,135.00 1,135.50 0.0M
2025-08-13 1,127.05 1,127.05 1,127.05 1,127.05 0.0M
2025-08-12 1,117.79 1,118.83 1,115.81 1,115.81 0.0M
2025-08-11 1,112.64 1,112.64 1,112.64 1,112.64 0.0M
2025-08-08 1,114.97 1,116.00 1,114.97 1,116.00 0.0M
2025-08-07 1,119.72 1,120.23 1,118.68 1,120.23 0.0M
2025-08-06 1,116.30 1,116.30 1,116.30 1,117.00 0.0M
2025-08-05 1,133.00 1,133.00 1,123.54 1,123.54 0.0M
2025-08-04 1,129.59 1,129.59 1,129.59 1,129.59 0.0M
2025-08-01 1,123.97 1,130.91 1,123.97 1,130.91 0.0M
2025-07-31 1,126.31 1,126.31 1,121.82 1,121.82 0.0M
2025-07-30 1,119.83 1,119.88 1,119.83 1,119.88 0.0M
2025-07-29 1,113.00 1,113.00 1,113.00 1,113.00 0.0M
2025-07-28 1,101.91 1,101.91 1,101.91 1,101.91 0.0M
2025-07-25 1,101.90 1,105.35 1,101.63 1,105.29 0.0M
2025-07-24 1,100.10 1,101.19 1,100.10 1,101.19 0.0M
2025-07-23 1,101.40 1,101.40 1,101.40 1,101.40 0.0M
2025-07-22 1,102.19 1,102.19 1,102.00 1,102.00 0.0M
2025-07-21 1,104.20 1,104.20 1,104.20 1,104.20 0.0M
2025-07-18 1,107.53 1,107.53 1,107.53 1,107.53 0.0M
2025-07-17 1,105.86 1,107.99 1,105.86 1,107.99 0.0M
2025-07-16 1,099.42 1,102.22 1,099.42 1,102.22 0.0M
2025-07-15 1,105.63 1,105.63 1,105.63 1,105.63 0.0M
2025-07-14 1,099.60 1,099.60 1,099.60 1,099.60 0.0M
2025-07-11 1,102.52 1,102.52 1,098.33 1,099.25 0.0M
2025-07-10 1,097.03 1,097.03 1,097.03 1,097.03 0.0M
2025-07-09 1,097.81 1,097.81 1,097.81 1,097.81 0.0M
2025-07-08 1,099.41 1,099.41 1,099.41 1,099.41 0.0M
2025-07-07 1,105.00 1,105.00 1,105.00 1,105.00 0.0M
2025-07-04 1,108.15 1,108.15 1,108.15 1,108.15 0.0M
2025-07-03 1,108.82 1,108.82 1,108.63 1,108.63 0.0M
2025-07-02 1,110.00 1,110.25 1,110.00 1,110.25 0.0M
2025-07-01 1,109.32 1,113.00 1,109.32 1,113.00 0.0M
2025-06-30 1,108.97 1,108.97 1,108.97 1,108.97 0.0M
2025-06-27 1,108.80 1,111.55 1,108.80 1,111.55 0.0M
2025-06-26 1,111.38 1,111.38 1,111.38 1,111.38 0.0M
2025-06-25 1,117.53 1,117.53 1,117.53 1,117.53 0.0M
2025-06-24 1,119.86 1,119.86 1,119.86 1,119.86 0.0M
2025-06-23 1,119.10 1,119.10 1,119.10 1,119.10 0.0M
2025-06-20 1,111.50 1,111.50 1,111.50 1,111.50 0.0M
2025-06-19 1,108.92 1,108.92 1,108.92 1,108.92 0.0M
2025-06-18 1,105.06 1,105.06 1,105.06 1,105.06 0.0M
2025-06-17 1,105.41 1,105.41 1,105.41 1,105.41 0.0M
2025-06-16 1,104.93 1,104.93 1,101.76 1,101.76 0.0M
2025-06-13 1,105.96 1,105.96 1,102.00 1,102.92 0.0M
2025-06-12 1,107.43 1,109.15 1,106.75 1,109.15 0.0M
2025-06-11 1,107.10 1,107.10 1,107.10 1,107.10 0.0M
2025-06-10 1,105.50 1,105.50 1,105.50 1,105.50 0.0M
2025-06-09 1,110.21 1,110.21 1,110.21 1,110.21 0.0M
2025-06-06 1,111.96 1,111.96 1,111.96 1,111.96 0.0M
2025-06-05 1,116.70 1,116.70 1,115.78 1,115.78 0.0M
2025-06-04 1,117.57 1,117.57 1,117.57 1,119.72 0.0M
2025-06-03 1,115.22 1,115.22 1,115.22 1,115.22 0.0M
2025-06-02 1,126.00 1,126.00 1,112.69 1,113.00 0.0M
2025-05-30 1,118.80 1,118.80 1,118.80 1,118.80 0.0M
2025-05-29 1,119.72 1,119.72 1,119.72 1,119.72 0.0M
2025-05-28 1,110.85 1,110.85 1,110.85 1,110.85 0.0M
2025-05-27 1,114.69 1,114.69 1,114.48 1,114.48 0.0M
2025-05-26 1,106.86 1,106.86 1,106.86 1,106.86 0.0M
2025-05-23 1,110.46 1,110.46 1,110.46 1,110.46 0.0M
2025-05-22 1,114.37 1,114.37 1,114.37 1,114.37 0.0M
2025-05-21 1,112.54 1,112.54 1,112.54 1,112.54 0.0M
2025-05-20 1,108.91 1,108.91 1,108.91 1,108.91 0.0M
2025-05-19 1,119.05 1,119.05 1,119.05 1,119.05 0.0M
2025-05-16 1,123.76 1,123.97 1,123.76 1,123.97 0.0M
2025-05-15 1,125.00 1,125.00 1,125.00 1,125.00 0.0M
2025-05-14 1,114.20 1,114.20 1,114.20 1,114.20 0.0M
2025-05-13 1,129.40 1,129.40 1,129.40 1,129.40 0.0M
2025-05-12 1,118.31 1,118.31 1,118.31 1,118.31 0.0M
2025-05-09 1,119.71 1,123.00 1,119.71 1,123.00 0.0M
2025-05-08 1,125.43 1,125.43 1,125.43 1,125.43 0.0M
2025-05-07 1,126.11 1,126.65 1,126.11 1,126.65 0.0M
2025-05-06 1,125.79 1,125.79 1,125.79 1,125.79 0.0M
2025-05-05 1,117.77 1,117.77 1,117.77 1,117.77 0.0M
2025-05-02 1,126.47 1,126.47 1,126.47 1,126.47 0.0M
2025-04-30 1,123.79 1,124.00 1,122.00 1,124.00 0.0M
2025-04-29 1,123.04 1,127.36 1,123.04 1,127.36 0.0M
2025-04-28 1,122.34 1,122.34 1,122.34 1,122.34 0.0M
2025-04-25 1,120.02 1,120.02 1,120.02 1,120.02 0.0M
2025-04-24 1,118.98 1,118.98 1,118.98 1,118.98 0.0M
2025-04-23 1,115.85 1,115.85 1,115.85 1,115.85 0.0M
2025-04-22 1,112.27 1,112.27 1,104.11 1,104.11 0.0M
2025-04-21 1,133.51 1,133.51 1,133.51 1,133.51 0.0M
2025-04-16 1,131.85 1,131.85 1,130.24 1,130.24 0.0M
2025-04-15 1,132.88 1,132.88 1,132.88 1,132.88 0.0M
2025-04-14 1,133.55 1,133.55 1,133.55 1,133.55 0.0M
2025-04-11 1,145.50 1,145.50 1,145.50 1,145.50 0.0M
2025-04-10 1,150.81 1,150.81 1,150.81 1,150.81 0.0M
2025-04-09 1,154.56 1,161.41 1,131.70 1,131.70 0.0M
2025-04-08 1,161.02 1,161.02 1,158.63 1,158.63 0.0M
2025-04-07 1,156.98 1,169.92 1,156.98 1,157.74 0.0M
2025-04-04 1,167.34 1,167.34 1,167.34 1,167.34 0.0M
2025-04-03 1,148.00 1,148.00 1,146.04 1,147.00 0.0M
2025-04-02 1,174.49 1,174.49 1,174.49 1,174.49 0.0M
2025-04-01 1,175.93 1,176.40 1,175.00 1,175.00 0.0M
2025-03-31 1,168.12 1,168.12 1,168.12 1,168.12 0.0M
2025-03-28 1,163.83 1,163.83 1,163.83 1,163.83 0.0M
2025-03-27 1,154.93 1,154.93 1,154.93 1,154.93 0.0M
2025-03-26 1,156.79 1,156.79 1,156.79 1,156.79 0.0M
2025-03-25 1,154.08 1,154.08 1,154.08 1,154.08 0.0M
2025-03-24 1,155.94 1,155.94 1,155.24 1,155.24 0.0M
2025-03-21 1,161.74 1,161.74 1,161.74 1,161.74 0.0M
2025-03-20 1,156.99 1,156.99 1,156.99 1,156.99 0.0M
2025-03-19 1,150.31 1,150.31 1,150.31 1,150.31 0.0M
2025-03-18 1,148.20 1,149.00 1,145.00 1,145.00 0.0M
2025-03-14 1,153.47 1,153.47 1,153.47 1,153.47 0.0M
2025-03-13 1,156.28 1,156.28 1,154.33 1,154.33 0.0M
2025-03-12 1,157.88 1,163.10 1,157.88 1,163.10 0.0M
2025-03-11 1,169.34 1,169.34 1,169.34 1,169.34 0.0M
2025-03-10 1,166.54 1,166.54 1,166.54 1,166.54 0.0M
2025-03-07 1,167.28 1,169.00 1,167.28 1,169.00 0.0M
2025-03-06 1,168.00 1,168.00 1,168.00 1,168.00 0.0M
2025-03-05 1,178.91 1,178.91 1,178.18 1,178.18 0.0M
2025-03-04 1,204.37 1,206.20 1,199.55 1,199.55 0.0M
2025-03-03 1,185.16 1,185.16 1,185.16 1,185.16 0.0M
2025-02-28 1,188.30 1,189.16 1,188.30 1,189.16 0.0M
2025-02-27 1,179.09 1,179.09 1,179.09 1,179.09 0.0M
2025-02-26 1,172.22 1,172.22 1,172.22 1,172.22 0.0M
2025-02-25 1,174.08 1,180.79 1,174.08 1,178.00 0.0M
2025-02-24 1,165.55 1,165.55 1,165.55 1,165.55 0.0M
2025-02-21 1,162.70 1,162.70 1,162.70 1,162.70 0.0M
2025-02-20 1,162.96 1,162.96 1,162.96 1,162.96 0.0M
2025-02-19 1,166.55 1,166.55 1,166.55 1,166.55 0.0M
2025-02-18 1,161.51 1,161.51 1,161.51 1,161.51 0.0M
2025-02-17 1,165.89 1,165.89 1,165.89 1,165.89 0.0M
2025-02-14 1,164.11 1,164.11 1,164.11 1,164.11 0.0M
2025-02-13 1,170.94 1,170.94 1,170.09 1,170.09 0.0M
2025-02-12 1,161.11 1,161.11 1,161.11 1,161.11 0.0M
2025-02-11 1,181.46 1,181.46 1,181.46 1,181.46 0.0M
2025-02-10 1,181.00 1,181.00 1,181.00 1,181.00 0.0M
2025-02-07 1,173.00 1,173.00 1,173.00 1,173.00 0.0M
2025-02-06 1,181.02 1,181.02 1,181.02 1,181.02 0.0M
2025-02-05 1,184.18 1,184.35 1,184.18 1,184.35 0.0M
2025-02-04 1,172.08 1,172.08 1,172.08 1,172.11 0.0M
2025-01-31 1,175.85 1,175.85 1,175.85 1,175.85 0.0M
2025-01-30 1,170.00 1,170.00 1,170.00 1,170.00 0.0M
2025-01-29 1,171.87 1,171.87 1,164.00 1,164.00 0.0M
2025-01-28 1,169.37 1,169.37 1,169.37 1,169.37 0.0M
2025-01-27 1,170.43 1,170.43 1,169.42 1,169.42 0.0M
2025-01-24 1,144.96 1,149.29 1,141.44 1,149.29 0.0M
2025-01-23 1,155.12 1,155.12 1,155.12 1,155.12 0.0M
2025-01-22 1,163.71 1,163.71 1,159.48 1,159.48 0.0M
2025-01-21 1,166.76 1,166.76 1,166.76 1,166.76 0.0M
2025-01-20 1,162.50 1,162.50 1,162.50 1,162.50 0.0M
2025-01-17 1,170.06 1,170.06 1,170.06 1,168.13 0.0M
2025-01-16 1,155.09 1,155.09 1,155.09 1,155.09 0.0M
2025-01-15 1,154.56 1,154.56 1,152.77 1,151.15 0.0M
2025-01-14 1,147.08 1,147.08 1,147.08 1,145.00 0.0M
2025-01-13 1,155.73 1,155.73 1,155.73 1,155.73 0.0M
2025-01-10 1,154.38 1,154.38 1,154.38 1,154.38 0.0M
2025-01-09 1,142.43 1,142.43 1,142.43 1,142.43 0.0M
2025-01-08 1,140.08 1,140.08 1,140.08 1,140.08 0.0M
2025-01-07 1,141.29 1,145.15 1,141.29 1,144.00 0.0M
2025-01-06 1,146.14 1,146.14 1,146.00 1,146.00 0.0M
2025-01-03 1,160.51 1,164.30 1,160.00 1,164.30 0.0M
2025-01-02 1,159.91 1,160.12 1,159.91 1,160.08 0.0M