Mercados españoles cerrados en 1 hr 5 mins
IBEX 35
11.337,40 -59,80 (-0,52%) Euro Stoxx 50
4.981,73 -21,81 (-0,44%) Dólar/Euro
1,0870 -0,0037 (-0,34%) Petróleo Brent
77,38 -0,98 (-1,25%) Oro
2.339,70 -29,60 (-1,25%) Bitcoin EUR
64.272,28 +114,12 (+0,18%)
VALIC Company I Intl Sclly Rspnb (VCSOX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
04 jun 2023 - 04 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 04 jun 2024 | - | - | - | - | - | - |
| 03 jun 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 31 may 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
| 30 may 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
| 29 may 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
| 28 may 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | - |
| 24 may 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
| 23 may 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
| 22 may 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 21 may 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
| 20 may 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
| 17 may 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,37 | - |
| 16 may 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 15 may 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | - |
| 14 may 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | - |
| 13 may 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
| 10 may 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
| 09 may 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
| 08 may 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | - |
| 07 may 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
| 06 may 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | - |
| 03 may 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 02 may 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
| 01 may 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | - |
| 30 abr 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | - |
| 29 abr 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
| 26 abr 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | - |
| 25 abr 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,98 | - |
| 24 abr 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
| 23 abr 2024 | 24,21 | 24,21 | 24,21 | 24,21 | 24,21 | - |
| 22 abr 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
| 19 abr 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
| 18 abr 2024 | 23,75 | 23,75 | 23,75 | 23,75 | 23,75 | - |
| 17 abr 2024 | 23,69 | 23,69 | 23,69 | 23,69 | 23,69 | - |
| 16 abr 2024 | 23,75 | 23,75 | 23,75 | 23,75 | 23,75 | - |
| 15 abr 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,99 | - |
| 12 abr 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | - |
| 11 abr 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 24,46 | - |
| 10 abr 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 24,35 | - |
| 09 abr 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 24,68 | - |
| 08 abr 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
| 05 abr 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | - |
| 04 abr 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
| 03 abr 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
| 02 abr 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 24,57 | - |
| 01 abr 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
| 28 mar 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
| 27 mar 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
| 26 mar 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,86 | - |
| 25 mar 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
| 22 mar 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
| 21 mar 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
| 20 mar 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | - |
| 19 mar 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | - |
| 18 mar 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
| 15 mar 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | - |
| 14 mar 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,73 | - |
| 13 mar 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
| 12 mar 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,89 | - |
| 11 mar 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
| 08 mar 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
| 07 mar 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
| 07 mar 2024 | 0.433 Dividendo | |||||
| 06 mar 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 24,58 | - |
| 05 mar 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,31 | - |
| 04 mar 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,39 | - |
| 01 mar 2024 | 24,88 | 24,88 | 24,88 | 24,88 | 24,45 | - |
| 29 feb 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,21 | - |
| 28 feb 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,18 | - |
| 27 feb 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,27 | - |
| 26 feb 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,26 | - |
| 23 feb 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,28 | - |
| 22 feb 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,24 | - |
| 21 feb 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 23,93 | - |
| 20 feb 2024 | 24,33 | 24,33 | 24,33 | 24,33 | 23,91 | - |
| 16 feb 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 23,83 | - |
| 15 feb 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 23,70 | - |
| 14 feb 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,46 | - |
| 13 feb 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,21 | - |
| 12 feb 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,53 | - |
| 09 feb 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,54 | - |
| 08 feb 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,44 | - |
| 07 feb 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,52 | - |
| 06 feb 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,47 | - |
| 05 feb 2024 | 23,75 | 23,75 | 23,75 | 23,75 | 23,34 | - |
| 02 feb 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,47 | - |
| 01 feb 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 23,71 | - |
| 31 ene 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,49 | - |
| 30 ene 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,57 | - |
| 29 ene 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 23,61 | - |
| 26 ene 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,46 | - |
| 25 ene 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,41 | - |
| 24 ene 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 23,37 | - |
| 23 ene 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,13 | - |
| 22 ene 2024 | 23,66 | 23,66 | 23,66 | 23,66 | 23,25 | - |
| 19 ene 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,15 | - |
| 18 ene 2024 | 23,49 | 23,49 | 23,49 | 23,49 | 23,08 | - |
| 17 ene 2024 | 23,34 | 23,34 | 23,34 | 23,34 | 22,94 | - |
| 16 ene 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,17 | - |
| 12 ene 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,52 | - |
| *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.