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
2023-12-29 899.89 899.89 899.89 899.89 0.0M
2023-12-28 894.96 894.96 894.96 894.96 0.0M
2023-12-27 902.17 902.17 901.56 901.56 0.0M
2023-12-26 898.59 898.59 898.59 898.59 0.0M
2023-12-22 903.27 903.27 903.27 903.27 0.0M
2023-12-21 902.11 902.11 902.11 902.11 0.0M
2023-12-20 901.30 901.30 901.30 901.30 0.0M
2023-12-19 906.78 906.78 906.78 906.78 0.0M
2023-12-18 906.04 906.04 906.04 906.04 0.0M
2023-12-15 908.84 908.84 908.84 908.84 0.0M
2023-12-14 908.96 908.96 908.96 908.96 0.0M
2023-12-13 892.59 892.59 892.59 892.59 0.0M
2023-12-11 891.71 891.71 891.71 891.71 0.0M
2023-12-08 889.47 889.47 889.47 889.47 0.0M
2023-12-07 890.02 890.02 890.02 890.02 0.0M
2023-12-06 894.77 894.77 894.77 894.77 0.0M
2023-12-05 894.99 894.99 894.99 894.99 0.0M
2023-12-04 884.00 884.00 884.00 884.00 0.0M
2023-12-01 881.27 881.27 881.27 883.85 0.0M
2023-11-30 874.47 874.47 874.47 874.47 0.0M
2023-11-29 872.64 872.64 872.64 872.64 0.0M
2023-11-28 862.06 862.06 862.06 862.06 0.0M
2023-11-27 857.37 860.18 857.37 860.18 0.0M
2023-11-24 863.75 863.75 863.75 863.75 0.0M
2023-11-23 862.04 862.04 862.04 862.04 0.0M
2023-11-22 862.40 862.40 862.40 862.40 0.0M
2023-11-21 859.90 859.90 859.90 859.90 0.0M
2023-11-17 857.25 857.25 857.25 857.25 0.0M
2023-11-16 856.05 856.05 856.05 856.05 0.0M
2023-11-15 854.54 854.54 853.50 853.50 0.0M
2023-11-14 862.34 862.34 862.34 862.34 0.0M
2023-11-13 856.35 856.35 856.35 856.35 0.0M
2023-11-10 858.66 858.66 858.66 858.66 0.0M
2023-11-09 860.51 860.51 860.51 860.51 0.0M
2023-11-08 859.38 859.38 859.38 859.38 0.0M
2023-11-07 858.97 858.97 858.97 858.97 0.0M
2023-11-06 860.44 860.44 860.44 860.44 0.0M
2023-11-03 860.50 860.50 860.50 860.50 0.0M
2023-11-01 865.45 865.45 865.45 865.45 0.0M
2023-10-31 864.41 864.41 864.41 864.41 0.0M
2023-10-30 862.59 862.59 862.59 866.00 0.0M
2023-10-27 871.45 871.45 871.45 871.45 0.0M
2023-10-26 876.24 876.24 876.24 876.24 0.0M
2023-10-25 877.91 877.91 876.51 877.00 0.0M
2023-10-24 866.86 866.86 866.86 866.86 0.0M
2023-10-23 866.09 866.09 866.09 866.09 0.0M
2023-10-20 870.93 870.93 870.93 870.93 0.0M
2023-10-19 869.01 869.01 869.01 869.01 0.0M
2023-10-18 858.01 858.01 858.01 858.01 0.0M
2023-10-17 864.17 864.17 864.17 864.17 0.0M
2023-10-16 869.30 869.30 869.30 869.30 0.0M
2023-10-13 863.68 863.68 863.68 863.68 0.0M
2023-10-12 863.55 863.55 863.55 863.55 0.0M
2023-10-11 862.12 862.12 862.12 862.12 0.0M
2023-10-10 880.85 880.85 880.85 880.85 0.0M
2023-10-09 869.82 869.82 869.82 869.82 0.0M
2023-10-06 865.98 865.98 865.98 865.98 0.0M
2023-10-05 865.00 872.00 865.00 872.00 0.0M
2023-10-04 861.62 862.00 858.23 858.23 0.0M
2023-10-03 851.92 857.92 851.92 857.92 0.0M
2023-10-02 847.50 847.50 847.50 847.50 0.0M
2023-09-29 846.68 847.25 846.68 847.25 0.0M
2023-09-28 864.23 864.23 864.23 864.23 0.0M
2023-09-27 862.00 862.00 862.00 862.00 0.0M
2023-09-26 850.81 850.81 850.81 850.81 0.0M
2023-09-25 845.36 845.36 845.36 845.36 0.0M
2023-09-22 842.02 842.02 842.02 842.02 0.0M
2023-09-21 845.58 845.58 845.58 845.58 0.0M
2023-09-20 843.74 843.74 843.74 843.74 0.0M
2023-09-19 846.63 846.63 844.52 844.52 0.0M
2023-09-18 846.78 846.78 846.78 846.78 0.0M
2023-09-15 850.16 850.16 850.16 850.16 0.0M
2023-09-14 849.84 849.84 849.84 849.84 0.0M
2023-09-13 856.12 856.12 856.12 856.12 0.0M
2023-09-12 862.16 862.16 862.16 862.16 0.0M
2023-09-11 874.05 874.05 874.05 874.05 0.0M
2023-09-08 875.53 875.53 875.53 875.53 0.0M
2023-09-07 866.43 868.18 866.43 868.18 0.0M
2023-09-06 860.61 860.61 860.61 860.61 0.0M
2023-09-05 856.09 856.09 856.09 856.09 0.0M
2023-09-04 853.30 853.30 853.30 853.30 0.0M
2023-09-01 852.67 852.67 852.67 852.67 0.0M
2023-08-31 837.47 837.47 837.47 837.47 0.0M
2023-08-30 841.34 841.34 841.34 841.34 0.0M
2023-08-29 839.06 839.06 839.06 839.06 0.0M
2023-08-28 834.05 834.05 834.05 834.05 0.0M
2023-08-25 834.27 834.27 834.27 834.27 0.0M
2023-08-24 834.89 834.89 834.89 834.89 0.0M
2023-08-23 835.20 835.20 835.20 835.20 0.0M
2023-08-22 833.90 833.90 833.90 833.90 0.0M
2023-08-21 834.23 834.23 834.23 834.23 0.0M
2023-08-18 843.80 843.80 843.80 843.80 0.0M
2023-08-17 844.53 844.53 844.53 844.53 0.0M
2023-08-16 848.67 848.67 848.67 848.67 0.0M
2023-08-15 849.99 849.99 849.99 849.99 0.0M
2023-08-14 849.90 849.90 849.90 849.90 0.0M
2023-08-11 855.88 855.88 855.88 855.88 0.0M
2023-08-10 853.92 853.92 853.92 853.92 0.0M
2023-08-09 856.50 856.50 856.50 856.50 0.0M
2023-08-08 859.62 859.62 859.62 859.62 0.0M
2023-08-07 857.72 857.72 857.72 857.72 0.0M
2023-08-04 856.00 856.00 856.00 856.00 0.0M
2023-08-03 850.58 850.58 850.58 850.58 0.0M
2023-08-02 853.37 853.37 853.37 853.37 0.0M
2023-08-01 849.06 849.06 849.06 849.06 0.0M
2023-07-31 844.99 844.99 844.99 844.99 0.0M
2023-07-28 842.26 842.26 842.26 842.26 0.0M
2023-07-27 844.31 846.32 844.31 846.32 0.0M
2023-07-26 853.05 853.05 853.05 852.44 0.0M
2023-07-25 851.85 851.85 851.85 851.85 0.0M
2023-07-24 854.08 854.08 854.08 854.08 0.0M
2023-07-21 852.26 852.26 852.26 852.26 0.0M
2023-07-20 848.56 848.56 848.56 848.56 0.0M
2023-07-19 847.03 847.03 847.03 847.03 0.0M
2023-07-18 846.17 846.17 846.17 846.17 0.0M
2023-07-17 844.25 849.02 844.25 849.02 0.0M
2023-07-14 851.38 851.38 843.12 843.12 0.0M
2023-07-13 857.59 857.59 857.59 857.59 0.0M
2023-07-12 847.99 847.99 847.99 847.99 0.0M
2023-07-11 850.02 850.02 850.02 850.02 0.0M
2023-07-07 854.10 854.10 854.10 854.10 0.0M
2023-07-06 851.73 851.73 851.73 851.73 0.0M
2023-07-05 855.22 855.22 855.22 855.22 0.0M
2023-07-04 855.23 855.23 855.23 855.23 0.0M
2023-07-03 858.33 858.33 858.33 858.33 0.0M
2023-06-30 854.91 854.91 854.91 854.91 0.0M
2023-06-29 854.54 854.54 854.54 854.54 0.0M
2023-06-28 855.92 855.92 855.92 855.92 0.0M
2023-06-27 858.94 858.94 858.94 858.94 0.0M
2023-06-26 857.94 857.94 857.94 857.94 0.0M
2023-06-23 857.00 857.00 857.00 857.00 0.0M
2023-06-22 857.00 857.00 857.00 857.00 0.0M
2023-06-21 857.98 857.98 857.98 857.98 0.0M
2023-06-20 859.26 859.26 859.26 859.26 0.0M
2023-06-19 851.06 851.06 851.06 851.06 0.0M
2023-06-16 855.72 855.72 855.72 855.72 0.0M
2023-06-15 852.51 852.51 852.51 852.51 0.0M
2023-06-14 852.00 852.83 852.00 852.83 0.0M
2023-06-13 855.83 855.83 855.58 855.58 0.0M
2023-06-12 856.68 856.68 856.68 856.68 0.0M
2023-06-09 861.55 861.55 861.55 861.55 0.0M
2023-06-08 857.71 857.71 857.71 857.71 0.0M
2023-06-07 861.68 861.68 861.68 861.68 0.0M
2023-06-06 861.70 861.70 861.70 861.70 0.0M
2023-06-05 860.30 860.53 860.30 860.53 0.0M
2023-06-02 864.84 864.84 864.84 864.84 0.0M
2023-06-01 871.52 871.52 871.52 871.52 0.0M
2023-05-31 867.88 867.88 867.88 867.88 0.0M
2023-05-30 869.02 869.02 869.02 869.02 0.0M
2023-05-29 863.12 863.12 863.12 863.12 0.0M
2023-05-26 870.27 870.27 870.27 870.27 0.0M
2023-05-25 871.77 871.77 871.77 871.77 0.0M
2023-05-24 878.27 878.27 878.27 878.27 0.0M
2023-05-23 873.12 873.12 873.12 873.12 0.0M
2023-05-22 866.34 866.34 866.34 866.34 0.0M
2023-05-19 866.55 866.55 866.55 866.55 0.0M
2023-05-18 863.40 863.40 863.40 863.40 0.0M
2023-05-17 859.39 859.39 859.39 859.39 0.0M
2023-05-16 866.20 866.20 866.20 866.20 0.0M
2023-05-15 873.97 873.97 873.97 873.97 0.0M
2023-05-12 871.60 873.51 871.60 873.51 0.0M
2023-05-11 871.36 871.36 871.36 871.36 0.0M
2023-05-10 877.21 877.21 877.21 877.21 0.0M
2023-05-09 881.98 881.98 881.98 881.98 0.0M
2023-05-08 880.24 880.24 880.24 880.24 0.0M
2023-05-05 890.02 890.02 890.02 890.02 0.0M
2023-05-04 892.04 892.04 889.69 889.69 0.0M
2023-05-03 892.29 892.29 892.29 892.29 0.0M
2023-05-02 893.89 893.89 893.89 893.89 0.0M
2023-04-28 892.23 892.23 892.23 892.23 0.0M
2023-04-27 892.44 892.44 892.44 892.44 0.0M
2023-04-26 894.96 894.96 894.96 894.96 0.0M
2023-04-25 885.87 885.87 885.87 885.87 0.0M
2023-04-24 884.60 884.60 884.60 884.60 0.0M
2023-04-21 886.27 886.27 886.27 886.27 0.0M
2023-04-20 887.31 887.31 887.31 887.31 0.0M
2023-04-19 893.22 893.22 893.22 893.22 0.0M
2023-04-18 891.70 891.70 891.70 891.70 0.0M
2023-04-17 896.69 896.69 896.69 896.69 0.0M
2023-04-14 894.60 894.60 894.60 894.60 0.0M
2023-04-13 896.16 896.16 896.16 896.16 0.0M
2023-04-12 901.76 901.76 901.76 901.76 0.0M
2023-04-11 903.60 903.60 903.60 903.60 0.0M
2023-04-10 911.62 911.62 911.62 911.62 0.0M
2023-04-05 901.94 901.94 901.94 901.94 0.0M
2023-04-04 900.19 900.19 900.19 900.19 0.0M
2023-04-03 899.43 899.43 899.43 899.43 0.0M
2023-03-31 890.91 890.91 890.91 890.91 0.0M
2023-03-30 887.20 887.20 887.20 887.20 0.0M
2023-03-29 887.27 887.79 885.00 887.36 0.0M
2023-03-28 902.10 902.10 902.10 902.10 0.0M
2023-03-27 901.95 908.03 901.95 908.03 0.0M
2023-03-24 912.72 912.72 912.72 912.72 0.0M
2023-03-23 910.60 911.45 910.60 911.41 0.0M
2023-03-22 905.06 905.06 902.85 902.85 0.0M
2023-03-21 922.59 922.59 922.59 922.59 0.0M
2023-03-17 921.93 921.93 921.93 921.93 0.0M
2023-03-16 928.20 928.20 928.20 928.20 0.0M
2023-03-15 925.00 925.00 925.00 925.00 0.0M
2023-03-14 905.73 905.73 905.73 905.73 0.0M
2023-03-13 926.96 926.96 924.47 924.47 0.0M
2023-03-10 895.30 895.30 895.30 895.30 0.0M
2023-03-09 870.36 870.36 870.36 870.36 0.0M
2023-03-08 873.69 873.69 869.94 870.36 0.0M
2023-03-07 879.40 881.08 879.40 880.42 0.0M
2023-03-06 880.60 880.60 880.60 880.60 0.0M
2023-03-03 874.67 874.67 874.67 874.67 0.0M
2023-03-02 882.88 882.88 882.88 882.88 0.0M
2023-03-01 879.91 879.91 879.91 879.91 0.0M
2023-02-28 897.33 897.33 897.33 897.33 0.0M
2023-02-27 895.87 895.87 895.87 895.87 0.0M
2023-02-24 896.34 898.61 896.17 898.00 0.0M
2023-02-23 896.75 896.97 896.75 896.97 0.0M
2023-02-22 888.46 889.43 888.46 889.43 0.0M
2023-02-21 888.46 888.46 888.46 888.46 0.1M
2023-02-20 896.63 896.63 896.63 896.63 0.0M
2023-02-17 902.62 902.62 902.62 902.62 0.0M
2023-02-16 913.78 913.78 913.78 913.78 0.0M
2023-02-15 908.84 908.84 908.84 908.84 0.0M
2023-02-14 909.21 909.21 909.21 909.21 0.0M
2023-02-13 918.86 918.86 918.86 918.86 0.0M
2023-02-10 914.76 915.50 914.76 915.50 0.0M
2023-02-09 940.84 943.45 928.07 928.07 0.0M
2023-02-08 946.54 946.54 946.54 946.54 0.0M
2023-02-07 945.25 945.25 941.48 941.48 0.0M
2023-02-03 949.12 949.12 949.12 949.12 0.0M
2023-02-02 939.01 939.01 939.01 939.01 0.0M
2023-02-01 940.00 940.00 939.15 939.15 0.0M
2023-01-31 936.05 936.05 936.05 936.05 0.0M
2023-01-30 935.24 935.24 935.24 935.24 0.0M
2023-01-27 942.10 942.10 942.10 942.10 0.0M
2023-01-26 939.00 944.27 939.00 944.27 0.0M
2023-01-25 943.66 943.66 943.66 943.66 0.0M
2023-01-24 941.15 941.15 941.15 941.15 0.0M
2023-01-23 944.77 944.77 944.77 944.77 0.0M
2023-01-20 942.30 942.30 942.30 942.30 0.0M
2023-01-19 940.75 940.75 940.75 940.75 0.0M
2023-01-18 931.18 931.18 931.18 931.18 0.0M
2023-01-17 930.60 930.60 930.60 930.60 0.0M
2023-01-16 934.44 934.44 934.44 934.44 0.0M
2023-01-13 933.47 936.50 927.72 931.97 0.0M
2023-01-12 936.58 936.58 936.58 936.58 0.0M
2023-01-11 932.03 932.03 932.03 932.03 0.0M
2023-01-10 944.11 944.11 944.11 944.11 0.0M
2023-01-09 939.30 939.30 939.30 939.30 0.0M
2023-01-06 937.08 937.08 937.08 937.08 0.0M
2023-01-05 939.83 939.83 939.83 939.83 0.0M
2023-01-04 939.06 939.06 939.06 939.06 0.0M
2023-01-03 941.97 941.97 941.97 941.97 0.0M
2023-01-02 941.15 941.15 941.15 941.15 0.0M