Mercados españoles cerrados
S&P 500
5.631,92 +5,90 (+0,10%) Nasdaq
17.593,90 -90,07 (-0,51%) NIKKEI 225
36.581,76 -251,54 (-0,68%) Dólar/Euro
1,1128 +0,0049 (+0,45%) Petróleo Brent
72,94 +1,33 (+1,86%) Bitcoin EUR
52.069,40 -1.731,76 (-3,22%)
Voya Growth and Income Port I (IIVGX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
16 sept 2023 - 16 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 16 sept 2024 | - | - | - | - | - | - |
| 13 sept 2024 | 22,44 | 22,44 | 22,44 | 22,44 | 22,44 | - |
| 12 sept 2024 | 22,32 | 22,32 | 22,32 | 22,32 | 22,32 | - |
| 11 sept 2024 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | - |
| 10 sept 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,90 | - |
| 09 sept 2024 | 21,81 | 21,81 | 21,81 | 21,81 | 21,81 | - |
| 06 sept 2024 | 21,55 | 21,55 | 21,55 | 21,55 | 21,55 | - |
| 05 sept 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,88 | - |
| 04 sept 2024 | 21,93 | 21,93 | 21,93 | 21,93 | 21,93 | - |
| 03 sept 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | - |
| 30 ago 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,34 | - |
| 29 ago 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 22,12 | - |
| 28 ago 2024 | 22,17 | 22,17 | 22,17 | 22,17 | 22,17 | - |
| 27 ago 2024 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | - |
| 26 ago 2024 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | - |
| 23 ago 2024 | 22,37 | 22,37 | 22,37 | 22,37 | 22,37 | - |
| 22 ago 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 22,08 | - |
| 21 ago 2024 | 22,25 | 22,25 | 22,25 | 22,25 | 22,25 | - |
| 20 ago 2024 | 22,16 | 22,16 | 22,16 | 22,16 | 22,16 | - |
| 19 ago 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 22,24 | - |
| 16 ago 2024 | 22,05 | 22,05 | 22,05 | 22,05 | 22,05 | - |
| 15 ago 2024 | 21,99 | 21,99 | 21,99 | 21,99 | 21,99 | - |
| 14 ago 2024 | 21,67 | 21,67 | 21,67 | 21,67 | 21,67 | - |
| 13 ago 2024 | 21,59 | 21,59 | 21,59 | 21,59 | 21,59 | - |
| 12 ago 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 21,26 | - |
| 09 ago 2024 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | - |
| 08 ago 2024 | 21,21 | 21,21 | 21,21 | 21,21 | 21,21 | - |
| 07 ago 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 20,73 | - |
| 06 ago 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,88 | - |
| 05 ago 2024 | 20,63 | 20,63 | 20,63 | 20,63 | 20,63 | - |
| 02 ago 2024 | 21,19 | 21,19 | 21,19 | 21,19 | 21,19 | - |
| 01 ago 2024 | 21,61 | 21,61 | 21,61 | 21,61 | 21,61 | - |
| 31 jul 2024 | 21,91 | 21,91 | 21,91 | 21,91 | 21,91 | - |
| 30 jul 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
| 29 jul 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
| 26 jul 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 21,74 | - |
| 25 jul 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,56 | - |
| 24 jul 2024 | 21,59 | 21,59 | 21,59 | 21,59 | 21,59 | - |
| 23 jul 2024 | 21,98 | 21,98 | 21,98 | 21,98 | 21,98 | - |
| 22 jul 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,97 | - |
| 19 jul 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
| 18 jul 2024 | 21,91 | 21,91 | 21,91 | 21,91 | 21,91 | - |
| 17 jul 2024 | 22,13 | 22,13 | 22,13 | 22,13 | 22,13 | - |
| 16 jul 2024 | 22,48 | 22,48 | 22,48 | 22,48 | 22,48 | - |
| 15 jul 2024 | 22,37 | 22,37 | 22,37 | 22,37 | 22,37 | - |
| 12 jul 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
| 11 jul 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 22,30 | - |
| 10 jul 2024 | 22,38 | 22,38 | 22,38 | 22,38 | 22,38 | - |
| 09 jul 2024 | 22,16 | 22,16 | 22,16 | 22,16 | 22,16 | - |
| 08 jul 2024 | 22,21 | 22,21 | 22,21 | 22,21 | 22,21 | - |
| 05 jul 2024 | 22,21 | 22,21 | 22,21 | 22,21 | 22,21 | - |
| 03 jul 2024 | 22,07 | 22,07 | 22,07 | 22,07 | 22,07 | - |
| 02 jul 2024 | 21,99 | 21,99 | 21,99 | 21,99 | 21,99 | - |
| 01 jul 2024 | 21,84 | 21,84 | 21,84 | 21,84 | 21,84 | - |
| 28 jun 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,83 | - |
| 27 jun 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,90 | - |
| 26 jun 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
| 25 jun 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,83 | - |
| 24 jun 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 21,87 | - |
| 21 jun 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,82 | - |
| 20 jun 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
| 18 jun 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | - |
| 17 jun 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 21,87 | - |
| 14 jun 2024 | 21,67 | 21,67 | 21,67 | 21,67 | 21,67 | - |
| 13 jun 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
| 12 jun 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,72 | - |
| 11 jun 2024 | 21,65 | 21,65 | 21,65 | 21,65 | 21,65 | - |
| 10 jun 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 21,73 | - |
| 07 jun 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
| 06 jun 2024 | 21,61 | 21,61 | 21,61 | 21,61 | 21,61 | - |
| 05 jun 2024 | 21,61 | 21,61 | 21,61 | 21,61 | 21,61 | - |
| 04 jun 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | - |
| 03 jun 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
| 31 may 2024 | 21,42 | 21,42 | 21,42 | 21,42 | 21,42 | - |
| 30 may 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
| 29 may 2024 | 21,35 | 21,35 | 21,35 | 21,35 | 21,35 | - |
| 28 may 2024 | 21,53 | 21,53 | 21,53 | 21,53 | 21,53 | - |
| 24 may 2024 | 21,61 | 21,61 | 21,61 | 21,61 | 21,61 | - |
| 23 may 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | - |
| 22 may 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 21,66 | - |
| 21 may 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
| 20 may 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,72 | - |
| 17 may 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
| 16 may 2024 | 21,67 | 21,67 | 21,67 | 21,67 | 21,67 | - |
| 15 may 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 21,74 | - |
| 14 may 2024 | 21,47 | 21,47 | 21,47 | 21,47 | 21,47 | - |
| 13 may 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 21,38 | - |
| 13 may 2024 | 0 Dividendo | |||||
| 13 may 2024 | 0.248 Plusvalía | |||||
| 10 may 2024 | 21,67 | 21,67 | 21,67 | 21,67 | 21,42 | - |
| 09 may 2024 | 21,61 | 21,61 | 21,61 | 21,61 | 21,36 | - |
| 08 may 2024 | 21,49 | 21,49 | 21,49 | 21,49 | 21,24 | - |
| 07 may 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,20 | - |
| 06 may 2024 | 21,39 | 21,39 | 21,39 | 21,39 | 21,15 | - |
| 03 may 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 20,91 | - |
| 02 may 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,73 | - |
| 01 may 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 20,63 | - |
| 30 abr 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,61 | - |
| 29 abr 2024 | 21,19 | 21,19 | 21,19 | 21,19 | 20,95 | - |
| 26 abr 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 20,93 | - |
| *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.