Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.188,48 -670,80 (-1,12%)
Voya Growth and Income Port I (IIVGX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
| 25 abr 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 21,13 | - |
| 24 abr 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | - |
| 23 abr 2024 | 21,29 | 21,29 | 21,29 | 21,29 | 21,29 | - |
| 22 abr 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
| 19 abr 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | - |
| 18 abr 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
| 17 abr 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
| 16 abr 2024 | 21,14 | 21,14 | 21,14 | 21,14 | 21,14 | - |
| 15 abr 2024 | 21,19 | 21,19 | 21,19 | 21,19 | 21,19 | - |
| 12 abr 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
| 11 abr 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 21,73 | - |
| 10 abr 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
| 09 abr 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,88 | - |
| 08 abr 2024 | 21,84 | 21,84 | 21,84 | 21,84 | 21,84 | - |
| 05 abr 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 21,87 | - |
| 04 abr 2024 | 21,63 | 21,63 | 21,63 | 21,63 | 21,63 | - |
| 03 abr 2024 | 21,89 | 21,89 | 21,89 | 21,89 | 21,89 | - |
| 02 abr 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,83 | - |
| 01 abr 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 28 mar 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,90 | - |
| 27 mar 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | - |
| 26 mar 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
| 25 mar 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,72 | - |
| 22 mar 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 21,74 | - |
| 21 mar 2024 | 21,81 | 21,81 | 21,81 | 21,81 | 21,81 | - |
| 20 mar 2024 | 21,61 | 21,61 | 21,61 | 21,61 | 21,61 | - |
| 19 mar 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | - |
| 18 mar 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | - |
| 15 mar 2024 | 21,29 | 21,29 | 21,29 | 21,29 | 21,29 | - |
| 14 mar 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
| 13 mar 2024 | 21,58 | 21,58 | 21,58 | 21,58 | 21,58 | - |
| 12 mar 2024 | 21,58 | 21,58 | 21,58 | 21,58 | 21,58 | - |
| 11 mar 2024 | 21,49 | 21,49 | 21,49 | 21,49 | 21,49 | - |
| 08 mar 2024 | 21,49 | 21,49 | 21,49 | 21,49 | 21,49 | - |
| 07 mar 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
| 06 mar 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | - |
| 05 mar 2024 | 21,23 | 21,23 | 21,23 | 21,23 | 21,23 | - |
| 04 mar 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | - |
| 01 mar 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | - |
| 29 feb 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 28 feb 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 21,06 | - |
| 27 feb 2024 | 21,09 | 21,09 | 21,09 | 21,09 | 21,09 | - |
| 26 feb 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
| 23 feb 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 21,11 | - |
| 22 feb 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 21,06 | - |
| 21 feb 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
| 20 feb 2024 | 20,63 | 20,63 | 20,63 | 20,63 | 20,63 | - |
| 16 feb 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | - |
| 15 feb 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
| 14 feb 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,78 | - |
| 13 feb 2024 | 20,57 | 20,57 | 20,57 | 20,57 | 20,57 | - |
| 12 feb 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
| 09 feb 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
| 08 feb 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | - |
| 07 feb 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | - |
| 06 feb 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 20,55 | - |
| 05 feb 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
| 02 feb 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | - |
| 01 feb 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
| 31 ene 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
| 30 ene 2024 | 20,35 | 20,35 | 20,35 | 20,35 | 20,35 | - |
| 29 ene 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | - |
| 26 ene 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 20,15 | - |
| 25 ene 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 20,17 | - |
| 24 ene 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 20,01 | - |
| 23 ene 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 22 ene 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
| 19 ene 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
| 18 ene 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | - |
| 17 ene 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
| 16 ene 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,66 | - |
| 12 ene 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
| 11 ene 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
| 10 ene 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
| 09 ene 2024 | 19,57 | 19,57 | 19,57 | 19,57 | 19,57 | - |
| 08 ene 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 19,59 | - |
| 05 ene 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,32 | - |
| 04 ene 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
| 03 ene 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
| 02 ene 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
| 29 dic 2023 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
| 28 dic 2023 | 19,49 | 19,49 | 19,49 | 19,49 | 19,49 | - |
| 27 dic 2023 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
| 26 dic 2023 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
| 26 dic 2023 | 0.228 Dividendo | |||||
| 26 dic 2023 | 1.812 Plusvalía | |||||
| 22 dic 2023 | 21,36 | 21,36 | 21,36 | 21,36 | 19,32 | - |
| 21 dic 2023 | 21,28 | 21,28 | 21,28 | 21,28 | 19,25 | - |
| 20 dic 2023 | 21,03 | 21,03 | 21,03 | 21,03 | 19,02 | - |
| 19 dic 2023 | 21,37 | 21,37 | 21,37 | 21,37 | 19,33 | - |
| 18 dic 2023 | 21,24 | 21,24 | 21,24 | 21,24 | 19,21 | - |
| 15 dic 2023 | 21,13 | 21,13 | 21,13 | 21,13 | 19,11 | - |
| 14 dic 2023 | 21,16 | 21,16 | 21,16 | 21,16 | 19,14 | - |
| 13 dic 2023 | 21,13 | 21,13 | 21,13 | 21,13 | 19,11 | - |
| 12 dic 2023 | 20,85 | 20,85 | 20,85 | 20,85 | 18,86 | - |
| 11 dic 2023 | 20,71 | 20,71 | 20,71 | 20,71 | 18,73 | - |
| 08 dic 2023 | 20,58 | 20,58 | 20,58 | 20,58 | 18,61 | - |
| 07 dic 2023 | 20,47 | 20,47 | 20,47 | 20,47 | 18,51 | - |
| 06 dic 2023 | 20,29 | 20,29 | 20,29 | 20,29 | 18,35 | - |
| *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.