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
2023-12-29 1,529.50 1,530.00 1,529.50 1,530.00 0.0M
2023-12-28 1,525.41 1,532.37 1,524.44 1,529.00 0.0M
2023-12-27 1,528.91 1,529.00 1,522.00 1,522.00 0.0M
2023-12-26 1,535.00 1,553.00 1,535.00 1,540.00 0.0M
2023-12-21 1,527.00 1,527.00 1,514.00 1,514.00 0.0M
2023-12-20 1,532.64 1,535.48 1,527.00 1,527.00 0.0M
2023-12-19 1,534.16 1,534.16 1,529.40 1,529.40 0.0M
2023-12-18 1,527.90 1,541.40 1,527.90 1,534.16 0.0M
2023-12-15 1,527.07 1,527.07 1,527.04 1,527.04 0.0M
2023-12-14 1,519.18 1,545.18 1,519.18 1,527.04 0.0M
2023-12-13 1,511.00 1,526.61 1,504.06 1,509.84 0.0M
2023-12-11 1,505.54 1,514.27 1,505.54 1,509.99 0.0M
2023-12-08 1,505.00 1,505.04 1,496.99 1,505.04 0.0M
2023-12-07 1,503.68 1,503.68 1,503.68 1,503.68 0.0M
2023-12-06 1,492.24 1,492.24 1,479.17 1,482.94 0.0M
2023-12-05 1,501.48 1,502.41 1,490.70 1,490.70 0.0M
2023-12-04 1,486.42 1,504.39 1,485.79 1,494.12 0.1M
2023-12-01 1,482.00 1,487.83 1,481.48 1,486.42 0.0M
2023-11-30 1,496.67 1,496.67 1,481.14 1,481.14 0.0M
2023-11-29 1,472.00 1,481.00 1,472.00 1,477.60 0.0M
2023-11-28 1,464.00 1,464.44 1,463.44 1,464.44 0.0M
2023-11-27 1,456.00 1,472.89 1,456.00 1,467.57 0.0M
2023-11-24 1,471.98 1,471.98 1,430.50 1,430.50 0.0M
2023-11-22 1,474.53 1,475.08 1,472.00 1,472.00 0.0M
2023-11-21 1,480.00 1,480.00 1,461.58 1,470.00 0.0M
2023-11-17 1,461.37 1,463.64 1,458.48 1,463.64 0.0M
2023-11-16 1,468.52 1,468.52 1,458.15 1,458.15 0.0M
2023-11-15 1,480.00 1,480.00 1,468.52 1,469.25 0.0M
2023-11-14 1,467.45 1,468.04 1,467.45 1,468.04 0.0M
2023-11-13 1,460.00 1,460.27 1,457.91 1,459.06 0.0M
2023-11-10 1,460.00 1,460.00 1,459.26 1,459.26 0.0M
2023-11-09 1,439.46 1,443.23 1,438.55 1,443.23 0.0M
2023-11-08 1,442.42 1,442.55 1,433.85 1,439.46 0.0M
2023-11-07 1,436.10 1,442.42 1,434.00 1,442.42 0.0M
2023-11-06 1,437.81 1,439.90 1,433.30 1,433.30 0.0M
2023-11-03 1,424.04 1,432.94 1,421.42 1,432.94 0.0M
2023-11-01 1,402.00 1,423.50 1,402.00 1,411.98 0.0M
2023-10-31 1,414.00 1,478.00 1,402.00 1,402.00 0.0M
2023-10-30 1,400.01 1,413.90 1,399.13 1,412.50 0.0M
2023-10-27 1,415.82 1,415.82 1,398.00 1,398.00 0.0M
2023-10-26 1,435.12 1,435.12 1,415.82 1,415.82 0.0M
2023-10-25 1,453.15 1,453.15 1,441.53 1,441.53 0.0M
2023-10-24 1,447.58 1,455.11 1,445.80 1,455.11 0.0M
2023-10-23 1,449.54 1,449.54 1,439.51 1,440.31 0.0M
2023-10-20 1,475.00 1,475.00 1,449.54 1,449.54 0.0M
2023-10-19 1,483.55 1,483.55 1,483.55 1,483.55 0.0M
2023-10-18 1,480.48 1,484.00 1,480.48 1,483.55 0.0M
2023-10-17 1,475.29 1,476.75 1,472.85 1,473.81 0.0M
2023-10-16 1,478.54 1,478.54 1,472.74 1,475.67 0.0M
2023-10-13 1,470.00 1,470.61 1,463.00 1,467.00 0.0M
2023-10-12 1,468.07 1,472.56 1,468.00 1,472.56 0.0M
2023-10-11 1,465.88 1,465.88 1,460.41 1,461.96 0.0M
2023-10-10 1,477.00 1,481.00 1,472.12 1,472.12 0.0M
2023-10-09 1,465.00 1,490.52 1,464.50 1,484.43 0.0M
2023-10-06 1,460.16 1,460.93 1,459.72 1,460.93 0.0M
2023-10-05 1,428.10 1,458.21 1,428.10 1,458.21 0.0M
2023-10-04 1,425.00 1,430.47 1,425.00 1,427.23 0.0M
2023-10-03 1,425.33 1,426.56 1,413.99 1,423.00 0.0M
2023-10-02 1,420.00 1,428.00 1,410.19 1,428.00 0.0M
2023-09-29 1,416.00 1,416.00 1,400.55 1,404.58 0.0M
2023-09-28 1,416.74 1,420.36 1,415.21 1,415.21 0.0M
2023-09-27 1,418.86 1,421.76 1,416.22 1,421.76 0.0M
2023-09-26 1,411.17 1,411.17 1,401.21 1,402.07 0.0M
2023-09-25 1,408.58 1,413.03 1,406.59 1,412.22 0.0M
2023-09-22 1,402.00 1,402.00 1,394.00 1,394.41 0.0M
2023-09-21 1,409.37 1,409.37 1,401.70 1,402.00 0.0M
2023-09-20 1,425.00 1,425.87 1,409.43 1,409.43 0.0M
2023-09-19 1,426.30 1,426.64 1,421.52 1,421.52 0.0M
2023-09-18 1,429.84 1,438.00 1,429.84 1,436.10 0.0M
2023-09-15 1,450.00 1,450.00 1,426.26 1,426.26 0.0M
2023-09-14 1,445.31 1,445.31 1,442.35 1,443.56 0.0M
2023-09-13 1,440.00 1,440.00 1,436.70 1,436.70 0.0M
2023-09-12 1,455.47 1,455.47 1,443.00 1,443.00 0.0M
2023-09-11 1,473.27 1,473.27 1,455.54 1,457.30 0.0M
2023-09-08 1,462.25 1,475.26 1,462.25 1,473.72 0.0M
2023-09-07 1,477.00 1,477.00 1,455.54 1,471.51 0.0M
2023-09-06 1,474.88 1,478.42 1,467.54 1,477.00 0.0M
2023-09-05 1,478.20 1,478.20 1,460.76 1,472.65 0.0M
2023-09-01 1,440.00 1,450.78 1,440.00 1,444.55 0.0M
2023-08-31 1,425.62 1,437.47 1,425.62 1,437.47 0.0M
2023-08-30 1,415.50 1,415.50 1,415.50 1,415.50 0.0M
2023-08-29 1,420.00 1,420.00 1,404.34 1,413.00 0.0M
2023-08-25 1,384.50 1,385.68 1,371.96 1,385.68 0.0M
2023-08-24 1,398.92 1,398.92 1,384.56 1,384.56 0.0M
2023-08-23 1,399.00 1,400.13 1,392.78 1,399.36 0.0M
2023-08-22 1,396.02 1,396.02 1,395.27 1,395.27 0.0M
2023-08-21 1,398.00 1,403.75 1,395.00 1,403.75 0.0M
2023-08-18 1,413.55 1,413.55 1,389.00 1,395.90 0.0M
2023-08-17 1,413.67 1,413.67 1,403.00 1,403.00 0.0M
2023-08-16 1,426.00 1,426.00 1,415.54 1,415.54 0.0M
2023-08-15 1,433.26 1,433.28 1,426.97 1,426.97 0.0M
2023-08-14 1,430.50 1,433.57 1,430.50 1,431.90 0.0M
2023-08-11 1,423.00 1,423.75 1,418.15 1,423.75 0.0M
2023-08-10 1,430.58 1,433.82 1,429.54 1,432.00 0.0M
2023-08-09 1,430.56 1,431.24 1,430.56 1,431.17 0.1M
2023-08-08 1,440.24 1,440.24 1,431.51 1,433.52 0.0M
2023-08-07 1,447.17 1,447.17 1,436.55 1,436.82 0.0M
2023-08-04 1,457.50 1,457.50 1,442.99 1,447.17 0.1M
2023-08-03 1,459.72 1,460.45 1,457.50 1,459.73 0.0M
2023-08-02 1,445.71 1,447.00 1,438.84 1,443.12 0.0M
2023-08-01 1,446.99 1,449.06 1,445.06 1,445.71 0.0M
2023-07-31 1,436.06 1,438.17 1,436.06 1,437.31 0.0M
2023-07-28 1,439.35 1,439.35 1,421.81 1,433.42 0.0M
2023-07-27 1,440.00 1,440.00 1,437.64 1,439.35 0.0M
2023-07-26 1,445.01 1,445.01 1,438.40 1,438.40 0.0M
2023-07-25 1,444.82 1,448.17 1,444.82 1,448.17 0.0M
2023-07-24 1,446.00 1,446.00 1,435.49 1,435.54 0.0M
2023-07-21 1,437.00 1,445.24 1,437.00 1,444.49 0.0M
2023-07-20 1,434.00 1,440.36 1,431.26 1,440.36 0.0M
2023-07-19 1,435.00 1,435.00 1,433.56 1,433.71 0.0M
2023-07-18 1,416.50 1,425.88 1,415.53 1,423.61 0.0M
2023-07-17 1,422.62 1,422.62 1,417.45 1,417.45 0.0M
2023-07-14 1,425.04 1,425.04 1,415.88 1,416.17 0.0M
2023-07-13 1,418.99 1,424.00 1,417.17 1,417.17 0.0M
2023-07-12 1,410.23 1,415.34 1,409.97 1,415.34 0.0M
2023-07-11 1,413.78 1,413.97 1,412.08 1,412.08 0.0M
2023-07-10 1,413.50 1,413.50 1,406.41 1,406.41 0.0M
2023-07-07 1,418.00 1,418.00 1,413.50 1,413.50 0.0M
2023-07-06 1,418.43 1,421.11 1,411.30 1,421.00 0.0M
2023-07-05 1,432.00 1,432.00 1,412.59 1,418.42 0.0M
2023-07-04 1,430.00 1,430.00 1,430.00 1,430.00 0.0M
2023-07-03 1,424.73 1,424.73 1,420.05 1,421.62 0.0M
2023-06-30 1,417.83 1,426.01 1,417.83 1,424.73 0.0M
2023-06-29 1,407.06 1,407.49 1,407.06 1,407.49 0.0M
2023-06-27 1,390.00 1,390.00 1,390.00 1,390.00 0.0M
2023-06-26 1,394.52 1,394.52 1,392.45 1,392.45 0.0M
2023-06-23 1,399.22 1,399.22 1,399.22 1,399.22 0.0M
2023-06-22 1,400.00 1,400.00 1,396.80 1,396.80 0.0M
2023-06-21 1,410.80 1,410.80 1,400.45 1,401.30 0.1M
2023-06-20 1,415.00 1,415.00 1,405.24 1,410.80 0.0M
2023-06-16 1,414.35 1,414.56 1,411.30 1,411.30 0.1M
2023-06-15 1,405.00 1,416.54 1,402.88 1,411.79 0.1M
2023-06-13 1,406.94 1,406.94 1,406.94 1,406.94 0.0M
2023-06-12 1,396.10 1,396.10 1,393.45 1,393.52 0.0M
2023-06-09 1,393.34 1,396.40 1,370.00 1,389.35 0.0M
2023-06-08 1,389.00 1,389.00 1,389.00 1,389.00 0.0M
2023-06-07 1,391.89 1,391.89 1,391.89 1,391.89 0.0M
2023-06-06 1,414.41 1,414.41 1,394.38 1,394.38 0.0M
2023-06-05 1,414.41 1,414.41 1,414.41 1,414.41 0.0M
2023-06-02 1,401.79 1,401.79 1,401.79 1,401.79 0.1M
2023-06-01 1,374.15 1,374.15 1,374.15 1,374.15 0.0M
2023-05-30 1,390.07 1,390.07 1,385.75 1,385.75 0.0M
2023-05-26 1,385.11 1,385.11 1,383.87 1,383.87 0.0M
2023-05-24 1,383.00 1,383.00 1,370.28 1,370.28 0.1M
2023-05-23 1,400.00 1,400.00 1,400.00 1,400.00 0.0M
2023-05-22 1,396.86 1,401.90 1,396.86 1,401.90 0.0M
2023-05-19 1,394.00 1,394.00 1,390.00 1,390.00 0.0M
2023-05-18 1,369.00 1,369.00 1,369.00 1,369.00 0.0M
2023-05-17 1,354.67 1,354.67 1,354.67 1,354.67 0.0M
2023-05-16 1,346.24 1,346.24 1,345.00 1,345.00 0.0M
2023-05-15 1,350.00 1,350.00 1,350.00 1,350.00 0.0M
2023-05-12 1,356.74 1,356.74 1,355.18 1,355.18 0.0M
2023-05-11 1,357.67 1,357.67 1,354.95 1,355.18 0.0M
2023-05-10 1,361.05 1,361.05 1,356.17 1,356.17 0.0M
2023-05-04 1,374.00 1,374.00 1,360.38 1,361.03 0.0M
2023-05-03 1,375.00 1,379.18 1,375.00 1,379.18 0.0M
2023-05-02 1,393.26 1,393.26 1,374.87 1,374.87 0.0M
2023-04-28 1,393.24 1,393.26 1,393.20 1,393.26 0.0M
2023-04-27 1,380.00 1,380.00 1,376.20 1,376.20 0.0M
2023-04-26 1,382.00 1,382.53 1,373.02 1,382.53 0.1M
2023-04-25 1,384.00 1,387.94 1,382.23 1,387.32 0.1M
2023-04-24 1,387.78 1,387.78 1,384.49 1,385.27 0.0M
2023-04-21 1,388.00 1,388.00 1,385.00 1,388.00 0.0M
2023-04-20 1,393.55 1,393.55 1,388.00 1,388.00 0.1M
2023-04-19 1,396.04 1,396.80 1,393.55 1,395.76 0.0M
2023-04-18 1,399.47 1,399.75 1,399.02 1,399.02 0.0M
2023-04-17 1,397.71 1,397.71 1,390.29 1,390.29 0.0M
2023-04-14 1,390.42 1,390.42 1,390.42 1,390.42 0.0M
2023-04-13 1,385.95 1,386.08 1,384.96 1,386.08 0.0M
2023-04-12 1,385.94 1,385.94 1,385.90 1,385.90 0.0M
2023-04-11 1,410.00 1,410.00 1,391.87 1,396.25 0.0M
2023-04-05 1,410.00 1,410.00 1,394.42 1,397.33 0.1M
2023-04-04 1,387.96 1,387.96 1,387.96 1,387.96 0.0M
2023-04-03 1,378.66 1,385.91 1,378.66 1,383.62 0.0M
2023-03-31 1,369.63 1,375.24 1,369.63 1,371.61 0.0M
2023-03-30 1,365.84 1,368.19 1,365.84 1,368.19 0.0M
2023-03-29 1,350.00 1,350.00 1,350.00 1,350.00 0.0M
2023-03-28 1,363.34 1,363.34 1,343.00 1,343.00 0.0M
2023-03-27 1,364.68 1,364.68 1,363.34 1,363.34 0.0M
2023-03-24 1,370.67 1,370.67 1,356.50 1,356.63 0.0M
2023-03-23 1,378.56 1,385.69 1,376.39 1,385.69 0.0M
2023-03-22 1,384.25 1,384.25 1,379.80 1,380.78 0.0M
2023-03-21 1,384.00 1,384.00 1,383.39 1,383.39 0.1M
2023-03-17 1,383.05 1,383.05 1,383.05 1,383.05 0.0M
2023-03-16 1,392.27 1,392.27 1,377.62 1,377.62 0.1M
2023-03-15 1,360.72 1,364.49 1,358.00 1,362.51 0.0M
2023-03-14 1,375.00 1,375.00 1,357.00 1,359.82 0.0M
2023-03-13 1,369.77 1,369.77 1,369.77 1,369.77 0.0M
2023-03-10 1,334.68 1,356.90 1,334.68 1,355.29 0.0M
2023-03-09 1,346.77 1,346.77 1,346.77 1,346.77 0.0M
2023-03-08 1,345.00 1,345.00 1,330.00 1,337.72 0.1M
2023-03-07 1,366.00 1,366.00 1,350.00 1,350.00 0.0M
2023-03-06 1,363.54 1,366.69 1,363.54 1,366.67 0.0M
2023-03-03 1,346.39 1,347.70 1,344.55 1,344.58 0.0M
2023-03-02 1,336.21 1,336.21 1,329.61 1,329.61 0.0M
2023-03-01 1,359.06 1,359.06 1,329.08 1,334.63 0.0M
2023-02-28 1,364.26 1,364.26 1,359.00 1,359.06 0.0M
2023-02-27 1,367.01 1,367.01 1,367.01 1,367.01 0.0M
2023-02-24 1,356.00 1,358.27 1,356.00 1,358.01 0.0M
2023-02-23 1,370.23 1,370.23 1,360.34 1,363.79 0.0M
2023-02-22 1,369.50 1,370.23 1,363.46 1,370.23 0.0M
2023-02-21 1,381.00 1,381.63 1,372.08 1,381.56 0.0M
2023-02-17 1,410.00 1,410.00 1,387.06 1,387.06 0.0M
2023-02-16 1,423.36 1,423.36 1,412.00 1,413.43 0.0M
2023-02-15 1,431.15 1,432.00 1,431.15 1,432.00 0.0M
2023-02-14 1,421.00 1,423.36 1,421.00 1,423.36 0.0M
2023-02-13 1,421.72 1,430.35 1,421.72 1,430.35 0.0M
2023-02-10 1,419.57 1,419.57 1,417.24 1,417.24 0.1M
2023-02-08 1,447.84 1,447.84 1,447.84 1,447.84 0.0M
2023-02-07 1,455.00 1,455.00 1,448.00 1,448.00 0.0M
2023-02-03 1,463.35 1,463.35 1,463.35 1,463.35 0.1M
2023-02-02 1,446.87 1,446.87 1,446.87 1,446.87 0.0M
2023-02-01 1,413.00 1,413.00 1,408.60 1,410.15 0.0M
2023-01-31 1,404.27 1,416.47 1,404.27 1,416.47 0.0M
2023-01-30 1,415.00 1,415.00 1,410.00 1,410.00 0.0M
2023-01-27 1,418.27 1,418.27 1,418.27 1,418.27 0.0M
2023-01-26 1,408.38 1,408.76 1,408.38 1,408.76 0.0M
2023-01-25 1,406.00 1,406.00 1,384.91 1,384.91 0.0M
2023-01-24 1,407.65 1,407.65 1,407.65 1,407.65 0.0M
2023-01-23 1,401.36 1,408.00 1,401.36 1,408.00 0.0M
2023-01-20 1,372.81 1,372.81 1,372.81 1,372.81 0.1M
2023-01-19 1,378.53 1,378.55 1,378.53 1,378.55 0.0M
2023-01-17 1,395.00 1,395.00 1,385.07 1,385.07 0.1M
2023-01-13 1,389.00 1,389.00 1,383.55 1,388.38 0.0M
2023-01-12 1,390.18 1,390.18 1,390.18 1,390.18 0.0M
2023-01-11 1,394.07 1,394.07 1,394.07 1,394.07 0.0M
2023-01-10 1,384.49 1,389.77 1,382.67 1,382.67 0.0M
2023-01-09 1,406.37 1,408.31 1,406.37 1,406.66 0.0M
2023-01-06 1,370.05 1,370.05 1,366.00 1,366.00 0.0M
2023-01-05 1,384.37 1,384.37 1,364.07 1,370.05 0.0M
2023-01-04 1,374.43 1,385.50 1,374.43 1,384.37 0.1M
2023-01-03 1,430.00 1,430.00 1,376.33 1,376.33 0.0M