Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.808,88 +22,82 (+0,04%)
VALIC Company I Systematic Growth (VCBCX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
| 13 jun 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 12 jun 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
| 11 jun 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | - |
| 10 jun 2024 | 17,68 | 17,68 | 17,68 | 17,68 | 17,68 | - |
| 07 jun 2024 | 17,62 | 17,62 | 17,62 | 17,62 | 17,62 | - |
| 06 jun 2024 | 17,64 | 17,64 | 17,64 | 17,64 | 17,64 | - |
| 05 jun 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,65 | - |
| 04 jun 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
| 03 jun 2024 | 17,28 | 17,28 | 17,28 | 17,28 | 17,28 | - |
| 31 may 2024 | 17,18 | 17,18 | 17,18 | 17,18 | 17,18 | - |
| 30 may 2024 | 17,14 | 17,14 | 17,14 | 17,14 | 17,14 | - |
| 29 may 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
| 28 may 2024 | 17,42 | 17,42 | 17,42 | 17,42 | 17,42 | - |
| 24 may 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 17,33 | - |
| 23 may 2024 | 17,17 | 17,17 | 17,17 | 17,17 | 17,17 | - |
| 22 may 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 21 may 2024 | 17,27 | 17,27 | 17,27 | 17,27 | 17,27 | - |
| 20 may 2024 | 17,23 | 17,23 | 17,23 | 17,23 | 17,23 | - |
| 17 may 2024 | 17,14 | 17,14 | 17,14 | 17,14 | 17,14 | - |
| 16 may 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 17,15 | - |
| 15 may 2024 | 17,23 | 17,23 | 17,23 | 17,23 | 17,23 | - |
| 14 may 2024 | 16,98 | 16,98 | 16,98 | 16,98 | 16,98 | - |
| 13 may 2024 | 16,88 | 16,88 | 16,88 | 16,88 | 16,88 | - |
| 10 may 2024 | 16,87 | 16,87 | 16,87 | 16,87 | 16,87 | - |
| 09 may 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,85 | - |
| 08 may 2024 | 16,77 | 16,77 | 16,77 | 16,77 | 16,77 | - |
| 07 may 2024 | 16,79 | 16,79 | 16,79 | 16,79 | 16,79 | - |
| 06 may 2024 | 16,77 | 16,77 | 16,77 | 16,77 | 16,77 | - |
| 03 may 2024 | 16,55 | 16,55 | 16,55 | 16,55 | 16,55 | - |
| 02 may 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,25 | - |
| 01 may 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 16,05 | - |
| 30 abr 2024 | 16,09 | 16,09 | 16,09 | 16,09 | 16,09 | - |
| 29 abr 2024 | 16,39 | 16,39 | 16,39 | 16,39 | 16,39 | - |
| 26 abr 2024 | 16,38 | 16,38 | 16,38 | 16,38 | 16,38 | - |
| 25 abr 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 16,05 | - |
| 24 abr 2024 | 16,16 | 16,16 | 16,16 | 16,16 | 16,16 | - |
| 23 abr 2024 | 16,17 | 16,17 | 16,17 | 16,17 | 16,17 | - |
| 22 abr 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,93 | - |
| 19 abr 2024 | 15,78 | 15,78 | 15,78 | 15,78 | 15,78 | - |
| 18 abr 2024 | 16,09 | 16,09 | 16,09 | 16,09 | 16,09 | - |
| 17 abr 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 16,15 | - |
| 16 abr 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
| 15 abr 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
| 12 abr 2024 | 16,57 | 16,57 | 16,57 | 16,57 | 16,57 | - |
| 11 abr 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
| 10 abr 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,58 | - |
| 09 abr 2024 | 16,69 | 16,69 | 16,69 | 16,69 | 16,69 | - |
| 08 abr 2024 | 16,69 | 16,69 | 16,69 | 16,69 | 16,69 | - |
| 05 abr 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
| 04 abr 2024 | 16,46 | 16,46 | 16,46 | 16,46 | 16,46 | - |
| 03 abr 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
| 02 abr 2024 | 16,65 | 16,65 | 16,65 | 16,65 | 16,65 | - |
| 01 abr 2024 | 16,79 | 16,79 | 16,79 | 16,79 | 16,79 | - |
| 28 mar 2024 | 16,79 | 16,79 | 16,79 | 16,79 | 16,79 | - |
| 27 mar 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
| 26 mar 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 16,75 | - |
| 25 mar 2024 | 16,82 | 16,82 | 16,82 | 16,82 | 16,82 | - |
| 22 mar 2024 | 16,89 | 16,89 | 16,89 | 16,89 | 16,89 | - |
| 21 mar 2024 | 16,88 | 16,88 | 16,88 | 16,88 | 16,88 | - |
| 20 mar 2024 | 16,84 | 16,84 | 16,84 | 16,84 | 16,84 | - |
| 19 mar 2024 | 16,65 | 16,65 | 16,65 | 16,65 | 16,65 | - |
| 18 mar 2024 | 16,54 | 16,54 | 16,54 | 16,54 | 16,54 | - |
| 15 mar 2024 | 16,38 | 16,38 | 16,38 | 16,38 | 16,38 | - |
| 14 mar 2024 | 16,56 | 16,56 | 16,56 | 16,56 | 16,56 | - |
| 13 mar 2024 | 16,54 | 16,54 | 16,54 | 16,54 | 16,54 | - |
| 12 mar 2024 | 16,57 | 16,57 | 16,57 | 16,57 | 16,57 | - |
| 11 mar 2024 | 16,29 | 16,29 | 16,29 | 16,29 | 16,29 | - |
| 08 mar 2024 | 16,37 | 16,37 | 16,37 | 16,37 | 16,37 | - |
| 07 mar 2024 | 16,55 | 16,55 | 16,55 | 16,55 | 16,55 | - |
| 07 mar 2024 | 0 Dividendo | |||||
| 07 mar 2024 | 2.047 Plusvalía | |||||
| 06 mar 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 16,29 | - |
| 05 mar 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 16,20 | - |
| 04 mar 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 16,45 | - |
| 01 mar 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 16,51 | - |
| 29 feb 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 16,34 | - |
| 28 feb 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 16,22 | - |
| 27 feb 2024 | 18,32 | 18,32 | 18,32 | 18,32 | 16,28 | - |
| 26 feb 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 16,25 | - |
| 23 feb 2024 | 18,33 | 18,33 | 18,33 | 18,33 | 16,28 | - |
| 22 feb 2024 | 18,32 | 18,32 | 18,32 | 18,32 | 16,28 | - |
| 21 feb 2024 | 17,78 | 17,78 | 17,78 | 17,78 | 15,80 | - |
| 20 feb 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 15,81 | - |
| 16 feb 2024 | 17,97 | 17,97 | 17,97 | 17,97 | 15,96 | - |
| 15 feb 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 16,08 | - |
| 14 feb 2024 | 18,04 | 18,04 | 18,04 | 18,04 | 16,03 | - |
| 13 feb 2024 | 17,83 | 17,83 | 17,83 | 17,83 | 15,84 | - |
| 12 feb 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 16,06 | - |
| 09 feb 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 16,13 | - |
| 08 feb 2024 | 17,98 | 17,98 | 17,98 | 17,98 | 15,97 | - |
| 07 feb 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 15,95 | - |
| 06 feb 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 15,78 | - |
| 05 feb 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 15,78 | - |
| 02 feb 2024 | 17,77 | 17,77 | 17,77 | 17,77 | 15,79 | - |
| 01 feb 2024 | 17,43 | 17,43 | 17,43 | 17,43 | 15,48 | - |
| 31 ene 2024 | 17,18 | 17,18 | 17,18 | 17,18 | 15,26 | - |
| 30 ene 2024 | 17,54 | 17,54 | 17,54 | 17,54 | 15,58 | - |
| 29 ene 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 15,64 | - |
| 26 ene 2024 | 17,42 | 17,42 | 17,42 | 17,42 | 15,48 | - |
| *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.