Mercados españoles cerrados en 7 hrs 30 min

Vanguard Mega Cap Growth Index Fund (MGK)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
285,20-0,30 (-0,11%)
Al cierre: 04:00PM EDT
284,28 -0,92 (-0,32%)
Después del cierre: 07:12PM EDT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 2024285,77286,24284,50285,20285,20283.900
06 may 2024282,73285,52282,14285,50285,50307.500
03 may 2024281,57282,40280,17281,56281,56324.100
02 may 2024275,09276,55272,42276,07276,07206.400
01 may 2024273,46277,72271,68272,76272,76288.600
30 abr 2024278,13279,54273,55273,55273,55172.900
29 abr 2024279,57279,57276,86278,62278,62183.300
26 abr 2024276,69279,08275,45277,92277,921.087.900
25 abr 2024268,64273,25267,75272,81272,81217.900
24 abr 2024277,39277,51273,85274,76274,76267.700
23 abr 2024272,24275,17271,77274,82274,82251.000
22 abr 2024269,73272,20267,49270,48270,48398.800
19 abr 2024273,62273,89266,99267,84267,84490.000
18 abr 2024276,61277,65274,20274,50274,50265.400
17 abr 2024280,37280,57275,34276,20276,20396.400
16 abr 2024278,75280,68278,15279,03279,03306.000
15 abr 2024286,29286,34278,80279,01279,01287.100
12 abr 2024285,87286,84283,27284,46284,46375.700
11 abr 2024284,72288,79283,35288,19288,19402.100
10 abr 2024282,21284,21282,00283,66283,66308.400
09 abr 2024286,20286,38282,26285,27285,27228.600
08 abr 2024286,09286,36284,38285,17285,17173.900
05 abr 2024282,81286,79282,49285,53285,53269.100
04 abr 2024287,44288,55281,21281,22281,22334.500
03 abr 2024283,85286,73283,85285,27285,27276.800
02 abr 2024283,52285,00282,56284,85284,85337.800
01 abr 2024287,00288,61285,36286,55286,55408.100
28 mar 2024286,93287,67286,09286,61286,61225.700
27 mar 2024288,43288,52285,44287,48287,48394.800
26 mar 2024289,08289,13286,61286,88286,88420.700
25 mar 2024287,54288,85286,47287,91287,91185.800
22 mar 2024288,24289,71287,58289,04289,04187.200
21 mar 2024291,40291,40288,52288,69288,69302.100
21 mar 20240.302 Dividendo
20 mar 2024286,96289,56285,82289,44289,14319.400
19 mar 2024283,82286,65282,33286,59286,29322.600
18 mar 2024285,36287,18284,60284,90284,60255.700
15 mar 2024282,84283,70281,03282,13281,84361.700
14 mar 2024286,54287,00284,17285,85285,55373.000
13 mar 2024286,25286,42284,28285,21284,91273.700
12 mar 2024283,11286,71281,27286,59286,29340.800
11 mar 2024282,16282,43280,44281,44281,15324.700
08 mar 2024286,45288,93282,41283,03282,73343.700
07 mar 2024283,83286,58282,42285,79285,49279.400
06 mar 2024283,23283,52280,90281,91281,62270.100
05 mar 2024283,66283,66279,39280,98280,69335.300
04 mar 2024286,61287,01285,61285,73285,43244.400
01 mar 2024284,79287,57284,75287,24286,94339.400
29 feb 2024283,38285,00281,61284,17283,87274.000
28 feb 2024282,12282,92281,36282,35282,06177.600
27 feb 2024282,81283,42281,27283,28282,98327.400
26 feb 2024284,04284,58282,66282,73282,44302.000
23 feb 2024285,53286,30282,78283,64283,34324.300
22 feb 2024281,06284,58280,93284,16283,86349.000
21 feb 2024274,42275,45273,02275,45275,16323.500
20 feb 2024277,41278,26274,06276,26275,97595.600
16 feb 2024281,66281,66278,70279,15278,86244.200
15 feb 2024280,61281,15278,93281,15280,86263.500
14 feb 2024279,40280,95277,77280,71280,42303.200
13 feb 2024276,07279,24275,50277,47277,18389.200
12 feb 2024283,00283,80280,71281,13280,84335.900
09 feb 2024281,18283,53280,71283,18282,88280.800
08 feb 2024279,79280,24279,31279,88279,59525.500
07 feb 2024277,30279,64277,11279,61279,32251.400
06 feb 2024276,48277,05274,03275,85275,56283.700
05 feb 2024276,47276,69273,89275,85275,56421.200
02 feb 2024271,04276,72270,99275,98275,69536.100
01 feb 2024267,66270,11267,38270,08269,80339.700
31 ene 2024269,10270,56265,99266,04265,76384.200
30 ene 2024273,48273,74271,56272,07271,79262.900
29 ene 2024270,78273,75270,49273,75273,46444.400
26 ene 2024270,38271,76269,95270,40270,12212.000
25 ene 2024271,19272,29269,36271,01270,73357.300
24 ene 2024271,04272,88270,30270,53270,25477.000
23 ene 2024268,73269,16267,65269,04268,76228.600
22 ene 2024269,28270,12267,96268,36268,08482.400
19 ene 2024265,07268,04264,32268,04267,76592.000
18 ene 2024262,23263,94261,32263,72263,44388.200
17 ene 2024259,45260,14257,43259,92259,65327.800
16 ene 2024260,88262,32259,94261,28261,01374.800
12 ene 2024261,36262,30260,64261,46261,19290.800
11 ene 2024261,81262,54258,15261,10260,83655.800
10 ene 2024258,08261,07258,08260,54260,27380.200
09 ene 2024255,64258,18255,12257,57257,30299.500
08 ene 2024252,40257,06252,40256,91256,64276.900
05 ene 2024251,55253,42250,79251,64251,38229.500
04 ene 2024252,11253,77251,29251,48251,22464.500
03 ene 2024253,15254,33252,59252,97252,71342.500
02 ene 2024256,91257,31253,34254,96254,69414.900
29 dic 2023260,49260,86258,31259,51259,24280.200
28 dic 2023260,78261,39260,19260,40260,13348.600
27 dic 2023260,02260,51259,39260,36260,09301.700
26 dic 2023259,58260,27259,42259,92259,65183.700
22 dic 2023259,76260,23258,11259,16258,89354.300
21 dic 2023258,95259,59257,34259,38259,11235.100
21 dic 20230.429 Dividendo
20 dic 2023260,48261,78257,16257,16256,46439.300
19 dic 2023259,54260,57259,37260,54259,83241.400
18 dic 2023257,63259,85257,33259,31258,61563.600
15 dic 2023255,60257,90255,60257,17256,47373.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...