Mercados españoles abiertos en 4 hrs 25 min

VALIC Company I Systematic Value (VBCVX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
13,91-0,12 (-0,86%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202413,9113,9113,9113,9113,91-
24 jun 202414,0314,0314,0314,0314,03-
21 jun 202413,9313,9313,9313,9313,93-
20 jun 202413,9313,9313,9313,9313,93-
18 jun 202413,8913,8913,8913,8913,89-
17 jun 202413,8413,8413,8413,8413,84-
14 jun 202413,7513,7513,7513,7513,75-
13 jun 202413,8413,8413,8413,8413,84-
12 jun 202413,8613,8613,8613,8613,86-
11 jun 202413,8213,8213,8213,8213,82-
10 jun 202413,9013,9013,9013,9013,90-
07 jun 202413,8813,8813,8813,8813,88-
06 jun 202413,9013,9013,9013,9013,90-
05 jun 202413,9213,9213,9213,9213,92-
04 jun 202413,8613,8613,8613,8613,86-
03 jun 202413,9113,9113,9113,9113,91-
31 may 202413,9913,9913,9913,9913,99-
30 may 202413,8113,8113,8113,8113,81-
29 may 202413,7013,7013,7013,7013,70-
28 may 202413,8613,8613,8613,8613,86-
24 may 202413,9813,9813,9813,9813,98-
23 may 202413,9113,9113,9113,9113,91-
22 may 202414,0914,0914,0914,0914,09-
21 may 202414,1314,1314,1314,1314,13-
20 may 202414,1114,1114,1114,1114,11-
17 may 202414,1514,1514,1514,1514,15-
16 may 202414,1114,1114,1114,1114,11-
15 may 202414,1314,1314,1314,1314,13-
14 may 202414,0314,0314,0314,0314,03-
13 may 202413,9613,9613,9613,9613,96-
10 may 202413,9613,9613,9613,9613,96-
09 may 202413,9313,9313,9313,9313,93-
08 may 202413,8213,8213,8213,8213,82-
07 may 202413,7913,7913,7913,7913,79-
06 may 202413,7713,7713,7713,7713,77-
03 may 202413,6613,6613,6613,6613,66-
02 may 202413,5813,5813,5813,5813,58-
01 may 202413,5113,5113,5113,5113,51-
30 abr 202413,5113,5113,5113,5113,51-
29 abr 202413,7413,7413,7413,7413,74-
26 abr 202413,6913,6913,6913,6913,69-
25 abr 202413,7013,7013,7013,7013,70-
24 abr 202413,7513,7513,7513,7513,75-
23 abr 202413,7313,7313,7313,7313,73-
22 abr 202413,6313,6313,6313,6313,63-
19 abr 202413,5213,5213,5213,5213,52-
18 abr 202413,4313,4313,4313,4313,43-
17 abr 202413,4113,4113,4113,4113,41-
16 abr 202413,4413,4413,4413,4413,44-
15 abr 202413,5313,5313,5313,5313,53-
12 abr 202413,6213,6213,6213,6213,62-
11 abr 202413,8213,8213,8213,8213,82-
10 abr 202413,8513,8513,8513,8513,85-
09 abr 202414,0314,0314,0314,0314,03-
08 abr 202414,0214,0214,0214,0214,02-
05 abr 202414,0014,0014,0014,0014,00-
04 abr 202413,9013,9013,9013,9013,90-
03 abr 202414,0514,0514,0514,0514,05-
02 abr 202414,0414,0414,0414,0414,04-
01 abr 202414,1314,1314,1314,1314,13-
28 mar 202414,2014,2014,2014,2014,20-
27 mar 202414,1414,1414,1414,1414,14-
26 mar 202413,9613,9613,9613,9613,96-
25 mar 202413,9613,9613,9613,9613,96-
22 mar 202413,9713,9713,9713,9713,97-
21 mar 202414,0514,0514,0514,0514,05-
20 mar 202413,9613,9613,9613,9613,96-
19 mar 202413,8413,8413,8413,8413,84-
18 mar 202413,7713,7713,7713,7713,77-
15 mar 202413,7213,7213,7213,7213,72-
14 mar 202413,7013,7013,7013,7013,70-
13 mar 202413,8113,8113,8113,8113,81-
12 mar 202413,7813,7813,7813,7813,78-
11 mar 202413,7213,7213,7213,7213,72-
08 mar 202413,6813,6813,6813,6813,68-
07 mar 202413,6613,6613,6613,6613,66-
07 mar 20240.242 Dividendo
06 mar 202413,8713,8713,8713,8713,63-
05 mar 202413,7813,7813,7813,7813,54-
04 mar 202413,8113,8113,8113,8113,57-
01 mar 202413,7813,7813,7813,7813,54-
29 feb 202413,7013,7013,7013,7013,46-
28 feb 202413,6613,6613,6613,6613,42-
27 feb 202413,6413,6413,6413,6413,40-
26 feb 202413,6313,6313,6313,6313,39-
23 feb 202413,6713,6713,6713,6713,43-
22 feb 202413,6013,6013,6013,6013,36-
21 feb 202413,4813,4813,4813,4813,24-
20 feb 202413,4413,4413,4413,4413,21-
16 feb 202413,4513,4513,4513,4513,22-
15 feb 202413,4913,4913,4913,4913,25-
14 feb 202413,3213,3213,3213,3213,09-
13 feb 202413,2113,2113,2113,2112,98-
12 feb 202413,4213,4213,4213,4213,19-
09 feb 202413,3513,3513,3513,3513,12-
08 feb 202413,3313,3313,3313,3313,10-
07 feb 202413,3013,3013,3013,3013,07-
06 feb 202413,2813,2813,2813,2813,05-
05 feb 202413,2313,2313,2313,2313,00-
02 feb 202413,3413,3413,3413,3413,11-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...