Mercados españoles cerrados en 5 hrs 28 min
IBEX 35
11.222,50 -174,70 (-1,53%) Euro Stoxx 50
4.945,29 -58,25 (-1,16%) Dólar/Euro
1,0873 -0,0033 (-0,30%) Petróleo Brent
77,05 -1,31 (-1,67%) Oro
2.351,20 -18,10 (-0,76%) Bitcoin EUR
63.176,57 -291,25 (-0,46%)
Voya Growth and Income Port A (IAVGX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
04 jun 2023 - 04 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 20,41 | 20,41 | 20,41 | 20,41 | 20,41 | - |
| 31 may 2024 | 20,44 | 20,44 | 20,44 | 20,44 | 20,44 | - |
| 30 may 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 29 may 2024 | 20,37 | 20,37 | 20,37 | 20,37 | 20,37 | - |
| 28 may 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
| 24 may 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
| 23 may 2024 | 20,47 | 20,47 | 20,47 | 20,47 | 20,47 | - |
| 22 may 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
| 21 may 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 20,69 | - |
| 20 may 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,72 | - |
| 17 may 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
| 16 may 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | - |
| 15 may 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
| 14 may 2024 | 20,49 | 20,49 | 20,49 | 20,49 | 20,49 | - |
| 13 may 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 10 may 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 20,69 | - |
| 09 may 2024 | 20,63 | 20,63 | 20,63 | 20,63 | 20,63 | - |
| 08 may 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,52 | - |
| 07 may 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
| 06 may 2024 | 20,43 | 20,43 | 20,43 | 20,43 | 20,43 | - |
| 03 may 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 02 may 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 20,02 | - |
| 01 may 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
| 30 abr 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
| 29 abr 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
| 26 abr 2024 | 20,22 | 20,22 | 20,22 | 20,22 | 20,22 | - |
| 25 abr 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 20,18 | - |
| 24 abr 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 20,36 | - |
| 23 abr 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | - |
| 22 abr 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
| 19 abr 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
| 18 abr 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
| 17 abr 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
| 16 abr 2024 | 20,19 | 20,19 | 20,19 | 20,19 | 20,19 | - |
| 15 abr 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
| 12 abr 2024 | 20,44 | 20,44 | 20,44 | 20,44 | 20,44 | - |
| 11 abr 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
| 10 abr 2024 | 20,71 | 20,71 | 20,71 | 20,71 | 20,71 | - |
| 09 abr 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
| 08 abr 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
| 05 abr 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,89 | - |
| 04 abr 2024 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | - |
| 03 abr 2024 | 20,91 | 20,91 | 20,91 | 20,91 | 20,91 | - |
| 02 abr 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
| 01 abr 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
| 28 mar 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
| 27 mar 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,89 | - |
| 26 mar 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 20,73 | - |
| 25 mar 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
| 22 mar 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | - |
| 21 mar 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
| 20 mar 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
| 19 mar 2024 | 20,51 | 20,51 | 20,51 | 20,51 | 20,51 | - |
| 18 mar 2024 | 20,42 | 20,42 | 20,42 | 20,42 | 20,42 | - |
| 15 mar 2024 | 20,35 | 20,35 | 20,35 | 20,35 | 20,35 | - |
| 14 mar 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
| 13 mar 2024 | 20,63 | 20,63 | 20,63 | 20,63 | 20,63 | - |
| 12 mar 2024 | 20,63 | 20,63 | 20,63 | 20,63 | 20,63 | - |
| 11 mar 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 20,45 | - |
| 08 mar 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
| 07 mar 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
| 06 mar 2024 | 20,42 | 20,42 | 20,42 | 20,42 | 20,42 | - |
| 05 mar 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
| 04 mar 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
| 01 mar 2024 | 20,43 | 20,43 | 20,43 | 20,43 | 20,43 | - |
| 29 feb 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,26 | - |
| 28 feb 2024 | 20,13 | 20,13 | 20,13 | 20,13 | 20,13 | - |
| 27 feb 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 20,15 | - |
| 26 feb 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | - |
| 23 feb 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 20,17 | - |
| 22 feb 2024 | 20,13 | 20,13 | 20,13 | 20,13 | 20,13 | - |
| 21 feb 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
| 20 feb 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
| 16 feb 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
| 15 feb 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 20,01 | - |
| 14 feb 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
| 13 feb 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
| 12 feb 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
| 09 feb 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
| 08 feb 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 07 feb 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
| 06 feb 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
| 05 feb 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
| 02 feb 2024 | 19,77 | 19,77 | 19,77 | 19,77 | 19,77 | - |
| 01 feb 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 31 ene 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 19,11 | - |
| 30 ene 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
| 29 ene 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,44 | - |
| 26 ene 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
| 25 ene 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
| 24 ene 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | - |
| 23 ene 2024 | 19,12 | 19,12 | 19,12 | 19,12 | 19,12 | - |
| 22 ene 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 19 ene 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 18 ene 2024 | 18,86 | 18,86 | 18,86 | 18,86 | 18,86 | - |
| 17 ene 2024 | 18,71 | 18,71 | 18,71 | 18,71 | 18,71 | - |
| 16 ene 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 12 ene 2024 | 18,86 | 18,86 | 18,86 | 18,86 | 18,86 | - |
| 11 ene 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | - |
| 10 ene 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.