Vanguard S&P 500 UCITS ETF USD Acc (VAVUAG)

VAVUAG
🏛️ 墨西哥 →
2,338.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 1,422.21 1,427.44 1,422.21 1,427.44 0.0M
2022-12-29 1,384.85 1,392.79 1,382.69 1,392.79 0.0M
2022-12-23 1,436.96 1,436.96 1,436.96 1,436.96 0.0M
2022-12-22 1,388.00 1,388.00 1,388.00 1,388.00 0.0M
2022-12-21 1,406.94 1,420.00 1,406.94 1,420.00 0.1M
2022-12-19 1,414.77 1,414.77 1,414.77 1,414.77 0.0M
2022-12-16 1,414.39 1,414.39 1,414.39 1,414.39 0.1M
2022-12-15 1,456.62 1,456.62 1,427.82 1,434.50 0.0M
2022-12-13 1,469.63 1,469.63 1,469.63 1,469.63 0.1M
2022-12-09 1,452.38 1,462.51 1,452.38 1,462.51 0.0M
2022-12-08 1,445.96 1,445.96 1,445.90 1,445.90 0.0M
2022-12-07 1,429.71 1,435.12 1,429.71 1,433.29 0.0M
2022-12-06 1,459.80 1,459.80 1,459.80 1,459.80 0.0M
2022-12-02 1,450.51 1,460.13 1,450.51 1,458.21 0.0M
2022-12-01 1,449.35 1,449.35 1,449.35 1,449.35 0.0M
2022-11-30 1,418.80 1,418.80 1,417.42 1,417.42 0.0M
2022-11-29 1,429.02 1,429.02 1,407.54 1,407.54 0.0M
2022-11-28 1,445.01 1,445.01 1,429.02 1,429.02 0.0M
2022-11-22 1,436.79 1,439.00 1,434.20 1,434.45 0.0M
2022-11-18 1,431.98 1,431.98 1,430.62 1,430.95 0.0M
2022-11-17 1,419.00 1,419.00 1,410.18 1,410.18 0.0M
2022-11-16 1,430.01 1,430.01 1,420.20 1,422.32 0.0M
2022-11-14 1,429.82 1,429.82 1,426.01 1,426.01 0.0M
2022-11-11 1,432.19 1,432.19 1,425.97 1,425.97 0.0M
2022-11-10 1,407.00 1,407.01 1,404.14 1,405.72 0.0M
2022-11-08 1,373.18 1,392.12 1,373.18 1,392.12 0.0M
2022-11-04 1,364.18 1,364.18 1,350.00 1,353.44 0.0M
2022-11-03 1,394.00 1,394.00 1,363.10 1,363.10 0.1M
2022-11-01 1,414.76 1,414.76 1,412.38 1,412.38 0.1M
2022-10-31 1,424.16 1,424.16 1,424.16 1,424.16 0.0M
2022-10-28 1,406.70 1,420.78 1,406.70 1,416.05 0.0M
2022-10-27 1,406.69 1,406.69 1,406.69 1,406.69 0.0M
2022-10-21 1,361.30 1,361.30 1,361.30 1,361.30 0.0M
2022-10-20 1,376.30 1,376.30 1,376.30 1,376.30 0.0M
2022-10-19 1,379.41 1,379.41 1,379.41 1,379.41 0.0M
2022-10-18 1,380.21 1,380.21 1,380.21 1,380.21 0.0M
2022-10-14 1,352.68 1,352.68 1,352.68 1,352.68 0.0M
2022-10-13 1,311.00 1,337.86 1,311.00 1,337.86 0.0M
2022-10-12 1,333.85 1,333.85 1,333.85 1,333.85 0.0M
2022-10-11 1,339.15 1,350.08 1,328.55 1,350.08 0.0M
2022-10-10 1,356.10 1,356.10 1,339.15 1,339.15 0.1M
2022-10-06 1,407.40 1,407.40 1,407.40 1,407.40 0.0M
2022-10-05 1,388.41 1,388.41 1,388.41 1,388.41 0.0M
2022-10-04 1,397.65 1,402.00 1,397.65 1,400.46 0.1M
2022-10-03 1,355.76 1,360.59 1,355.76 1,360.54 0.1M
2022-09-29 1,361.70 1,361.70 1,356.97 1,356.97 0.0M
2022-09-28 1,380.07 1,380.07 1,375.00 1,375.20 0.0M
2022-09-27 1,382.00 1,387.00 1,381.19 1,381.19 0.1M
2022-09-23 1,376.41 1,380.00 1,376.41 1,380.00 0.0M
2022-09-21 1,436.00 1,436.00 1,433.64 1,433.64 0.0M
2022-09-20 1,460.00 1,460.00 1,428.80 1,434.00 0.0M
2022-09-15 1,456.56 1,456.56 1,456.56 1,456.56 0.0M
2022-09-14 1,454.00 1,460.00 1,454.00 1,455.79 0.0M
2022-09-13 1,491.08 1,491.08 1,478.00 1,478.00 0.0M
2022-09-12 1,507.46 1,508.00 1,500.64 1,500.64 0.2M
2022-09-09 1,495.27 1,495.27 1,495.27 1,495.27 0.0M
2022-09-07 1,457.89 1,457.89 1,457.89 1,457.89 0.0M
2022-09-06 1,453.00 1,453.00 1,453.00 1,453.00 0.0M
2022-09-01 1,470.00 1,470.00 1,470.00 1,470.00 0.0M
2022-08-30 1,490.09 1,492.47 1,490.09 1,492.47 0.0M
2022-08-26 1,534.19 1,534.19 1,531.02 1,534.19 0.0M
2022-08-24 1,527.34 1,527.34 1,527.34 1,527.34 0.0M
2022-08-23 1,532.47 1,532.47 1,532.47 1,532.47 0.0M
2022-08-22 1,549.28 1,549.28 1,547.79 1,547.79 0.0M
2022-08-18 1,578.31 1,578.31 1,578.31 1,578.31 0.0M
2022-08-17 1,581.49 1,582.91 1,576.38 1,576.38 0.0M
2022-08-16 1,574.60 1,581.98 1,574.60 1,578.29 0.0M
2022-08-15 1,566.02 1,567.25 1,566.02 1,567.25 0.0M
2022-08-12 1,555.27 1,555.79 1,555.27 1,555.79 0.0M
2022-08-11 1,558.60 1,558.60 1,558.60 1,558.60 0.0M
2022-08-10 1,551.43 1,551.43 1,543.42 1,543.42 0.0M
2022-08-09 1,537.13 1,537.13 1,537.13 1,537.13 0.0M
2022-08-08 1,561.29 1,561.29 1,560.13 1,560.13 0.0M
2022-08-03 1,565.11 1,565.11 1,565.11 1,565.11 0.0M
2022-08-02 1,552.67 1,552.67 1,550.00 1,550.00 0.0M
2022-08-01 1,548.18 1,548.18 1,544.48 1,544.48 0.0M
2022-07-29 1,540.31 1,543.74 1,540.31 1,543.74 0.0M
2022-07-27 1,501.78 1,509.09 1,491.15 1,491.15 0.0M
2022-07-26 1,495.10 1,495.10 1,486.43 1,486.43 0.0M
2022-07-25 1,494.00 1,500.34 1,494.00 1,500.34 0.0M
2022-07-22 1,506.89 1,506.89 1,506.89 1,506.89 0.0M
2022-07-21 1,503.00 1,503.00 1,503.00 1,503.00 0.0M
2022-07-19 1,460.01 1,476.63 1,460.01 1,476.63 0.1M
2022-07-18 1,462.29 1,463.01 1,462.29 1,463.01 0.0M
2022-07-13 1,445.50 1,446.24 1,444.76 1,444.76 0.0M
2022-07-12 1,481.32 1,481.32 1,481.32 1,481.32 0.1M
2022-07-11 1,480.74 1,480.75 1,480.74 1,480.75 0.1M
2022-07-08 1,467.50 1,472.80 1,467.50 1,472.80 0.0M
2022-07-07 1,469.50 1,470.75 1,469.50 1,470.75 0.0M
2022-07-06 1,460.38 1,460.38 1,459.73 1,460.06 0.0M
2022-07-05 1,425.83 1,425.83 1,422.49 1,422.49 0.2M
2022-07-01 1,417.00 1,425.00 1,411.80 1,411.80 0.2M
2022-06-29 1,420.23 1,420.23 1,420.23 1,420.23 0.0M
2022-06-28 1,441.45 1,441.45 1,441.45 1,441.45 0.3M
2022-06-24 1,422.93 1,422.93 1,422.93 1,422.93 0.0M
2022-06-23 1,398.18 1,398.18 1,398.18 1,398.18 0.0M
2022-06-22 1,393.70 1,393.70 1,392.41 1,392.41 0.1M
2022-06-15 1,410.00 1,410.00 1,410.00 1,410.00 0.0M
2022-06-14 1,426.89 1,426.89 1,424.00 1,424.83 0.0M
2022-06-09 1,477.00 1,477.00 1,477.00 1,477.00 0.0M
2022-06-08 1,493.86 1,501.45 1,493.86 1,501.45 0.0M
2022-06-07 1,550.00 1,550.00 1,493.41 1,504.00 0.0M
2022-06-06 1,493.01 1,494.47 1,493.01 1,493.44 0.1M
2022-06-01 1,493.01 1,493.01 1,493.01 1,493.01 0.0M
2022-05-27 1,488.37 1,490.50 1,483.66 1,483.66 0.0M
2022-05-24 1,421.26 1,421.26 1,421.26 1,421.26 0.0M
2022-05-23 1,452.86 1,452.86 1,452.86 1,452.86 0.0M
2022-05-16 1,479.77 1,479.77 1,479.77 1,479.77 0.0M
2022-05-13 1,492.18 1,492.18 1,484.32 1,490.55 0.0M
2022-05-12 1,505.00 1,505.00 1,467.00 1,504.98 0.0M
2022-05-11 1,505.56 1,505.56 1,505.56 1,505.56 0.0M
2022-05-09 1,512.01 1,512.01 1,512.01 1,512.01 0.0M
2022-05-06 1,520.26 1,520.26 1,520.26 1,520.26 0.0M
2022-05-04 1,548.20 1,548.20 1,532.70 1,532.70 0.0M
2022-05-03 1,560.93 1,560.93 1,550.50 1,550.50 0.1M
2022-04-29 1,583.27 1,583.93 1,583.27 1,583.93 0.0M
2022-04-28 1,590.80 1,590.80 1,590.80 1,590.80 0.0M
2022-04-27 1,577.40 1,581.69 1,574.23 1,581.69 0.1M
2022-04-26 1,582.75 1,584.99 1,582.75 1,584.99 0.0M
2022-04-25 1,584.00 1,591.01 1,568.36 1,591.01 0.0M
2022-04-22 1,636.39 1,636.39 1,628.36 1,628.36 0.0M
2022-04-21 1,658.69 1,658.69 1,658.69 1,658.69 0.0M
2022-04-20 1,648.67 1,648.67 1,648.23 1,648.23 0.0M
2022-04-19 1,612.27 1,643.97 1,612.27 1,643.49 0.0M
2022-04-12 1,619.58 1,619.58 1,619.58 1,619.58 0.1M
2022-04-08 1,667.09 1,667.09 1,660.00 1,663.80 0.1M
2022-04-07 1,659.13 1,659.13 1,657.57 1,659.13 0.0M
2022-04-06 1,646.00 1,660.07 1,646.00 1,660.07 0.0M
2022-04-05 1,663.89 1,670.33 1,663.89 1,670.33 0.2M
2022-04-01 1,655.88 1,655.88 1,655.88 1,655.88 0.0M
2022-03-31 1,677.67 1,679.67 1,677.67 1,679.67 0.0M
2022-03-30 1,688.95 1,689.00 1,680.10 1,685.88 0.0M
2022-03-28 1,681.65 1,681.65 1,672.41 1,672.41 0.0M
2022-03-25 1,655.69 1,660.15 1,655.69 1,660.15 0.0M
2022-03-24 1,659.59 1,659.59 1,659.59 1,659.59 0.0M
2022-03-23 1,665.94 1,665.94 1,665.94 1,665.94 0.0M
2022-03-18 1,660.16 1,660.16 1,660.16 1,660.16 0.0M
2022-03-17 1,644.07 1,644.07 1,644.07 1,644.07 0.1M
2022-03-16 1,647.50 1,647.50 1,645.00 1,645.00 0.0M
2022-03-15 1,626.67 1,626.67 1,626.67 1,626.67 0.0M
2022-03-14 1,619.88 1,619.88 1,619.88 1,619.88 0.0M
2022-03-11 1,635.16 1,645.04 1,635.16 1,645.04 0.0M
2022-03-10 1,635.99 1,635.99 1,624.16 1,624.16 0.1M
2022-03-09 1,646.78 1,646.78 1,646.78 1,646.78 0.0M
2022-03-08 1,648.00 1,652.06 1,637.03 1,637.03 0.0M
2022-03-07 1,661.64 1,667.41 1,661.64 1,667.41 0.0M
2022-03-03 1,657.41 1,657.41 1,657.41 1,657.41 0.0M
2022-03-02 1,650.90 1,650.90 1,650.90 1,650.90 0.0M
2022-02-28 1,623.00 1,652.70 1,623.00 1,652.70 0.0M
2022-02-25 1,628.25 1,628.25 1,628.25 1,628.25 0.0M
2022-02-24 1,570.00 1,590.60 1,568.30 1,589.81 0.0M
2022-02-23 1,595.00 1,595.00 1,589.85 1,589.85 0.0M
2022-02-16 1,659.77 1,659.77 1,654.67 1,654.67 0.0M
2022-02-15 1,667.37 1,670.04 1,667.37 1,670.04 0.0M
2022-02-14 1,648.71 1,648.71 1,648.71 1,648.71 0.0M
2022-02-11 1,683.50 1,683.50 1,683.50 1,683.50 0.0M
2022-02-09 1,719.64 1,719.64 1,719.64 1,719.64 0.0M
2022-02-08 1,696.29 1,696.29 1,696.29 1,696.29 0.0M
2022-02-04 1,699.75 1,699.75 1,699.75 1,699.75 0.0M
2022-02-03 1,707.27 1,707.27 1,707.27 1,707.27 0.0M
2022-02-02 1,713.88 1,719.49 1,713.88 1,719.49 0.0M
2022-02-01 1,690.00 1,690.00 1,690.00 1,690.00 0.0M
2022-01-31 1,687.76 1,690.60 1,687.76 1,689.08 0.0M
2022-01-28 1,671.48 1,671.48 1,671.48 1,671.48 0.0M
2022-01-27 1,675.10 1,675.10 1,669.60 1,669.60 0.0M
2022-01-26 1,666.02 1,666.02 1,666.02 1,666.02 0.0M
2022-01-25 1,645.48 1,645.48 1,645.48 1,645.48 0.1M
2022-01-24 1,620.00 1,625.00 1,620.00 1,625.00 0.0M
2022-01-21 1,676.89 1,685.69 1,676.89 1,685.69 0.0M
2022-01-20 1,719.96 1,723.88 1,717.00 1,717.00 0.2M
2022-01-19 1,721.49 1,721.49 1,721.49 1,721.49 0.0M
2022-01-18 1,717.60 1,717.60 1,717.60 1,717.60 0.0M
2022-01-13 1,767.68 1,767.68 1,757.08 1,757.08 0.0M
2022-01-12 1,764.72 1,765.97 1,764.72 1,765.97 0.1M
2022-01-11 1,744.48 1,744.48 1,744.08 1,744.08 0.0M
2022-01-10 1,728.52 1,728.52 1,727.62 1,727.62 0.0M
2022-01-07 1,785.00 1,785.00 1,764.85 1,764.85 0.0M
2022-01-06 1,764.85 1,764.85 1,764.85 1,764.85 0.0M
2022-01-05 1,792.00 1,792.00 1,792.00 1,792.00 0.0M
2022-01-04 1,795.91 1,795.91 1,794.15 1,794.15 0.0M