Mercados españoles cerrados en 1 hr 58 mins

VALIC Company I Science & Technology (VCSTX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
30,69+0,54 (+1,79%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 2024------
25 jun 202430,6930,6930,6930,6930,69-
24 jun 202430,1530,1530,1530,1530,15-
21 jun 202430,6430,6430,6430,6430,64-
20 jun 202430,7830,7830,7830,7830,78-
18 jun 202431,1231,1231,1231,1231,12-
17 jun 202431,0131,0131,0131,0131,01-
14 jun 202430,7130,7130,7130,7130,71-
13 jun 202430,5630,5630,5630,5630,56-
12 jun 202430,4330,4330,4330,4330,43-
11 jun 202429,8129,8129,8129,8129,81-
10 jun 202429,6029,6029,6029,6029,60-
07 jun 202429,3929,3929,3929,3929,39-
06 jun 202429,4229,4229,4229,4229,42-
05 jun 202429,4829,4829,4829,4829,48-
04 jun 202428,6428,6428,6428,6428,64-
03 jun 202428,6328,6328,6328,6328,63-
31 may 202428,4528,4528,4528,4528,45-
30 may 202428,6028,6028,6028,6028,60-
29 may 202429,4029,4029,4029,4029,40-
28 may 202429,5329,5329,5329,5329,53-
24 may 202429,2429,2429,2429,2429,24-
23 may 202428,9228,9228,9228,9228,92-
22 may 202428,8928,8928,8928,8928,89-
21 may 202428,8828,8828,8828,8828,88-
20 may 202428,9228,9228,9228,9228,92-
17 may 202428,6328,6328,6328,6328,63-
16 may 202428,6828,6828,6828,6828,68-
15 may 202428,7928,7928,7928,7928,79-
14 may 202428,0928,0928,0928,0928,09-
13 may 202427,8727,8727,8727,8727,87-
10 may 202427,8727,8727,8727,8727,87-
09 may 202427,7527,7527,7527,7527,75-
08 may 202427,8027,8027,8027,8027,80-
07 may 202427,8427,8427,8427,8427,84-
06 may 202427,9627,9627,9627,9627,96-
03 may 202427,4227,4227,4227,4227,42-
02 may 202426,8826,8826,8826,8826,88-
01 may 202426,4926,4926,4926,4926,49-
30 abr 202426,7326,7326,7326,7326,73-
29 abr 202427,3027,3027,3027,3027,30-
26 abr 202427,3927,3927,3927,3927,39-
25 abr 202426,6626,6626,6626,6626,66-
24 abr 202426,9026,9026,9026,9026,90-
23 abr 202426,9026,9026,9026,9026,90-
22 abr 202426,3126,3126,3126,3126,31-
19 abr 202426,0026,0026,0026,0026,00-
18 abr 202426,8326,8326,8326,8326,83-
17 abr 202427,0127,0127,0127,0127,01-
16 abr 202427,4827,4827,4827,4827,48-
15 abr 202427,3727,3727,3727,3727,37-
12 abr 202427,9627,9627,9627,9627,96-
11 abr 202428,5528,5528,5528,5528,55-
10 abr 202428,0428,0428,0428,0428,04-
09 abr 202428,2428,2428,2428,2428,24-
08 abr 202428,2428,2428,2428,2428,24-
05 abr 202428,2628,2628,2628,2628,26-
04 abr 202427,7727,7727,7727,7727,77-
03 abr 202428,2828,2828,2828,2828,28-
02 abr 202428,1228,1228,1228,1228,12-
01 abr 202428,3728,3728,3728,3728,37-
28 mar 202428,1728,1728,1728,1728,17-
27 mar 202428,2228,2228,2228,2228,22-
26 mar 202428,3028,3028,3028,3028,30-
25 mar 202428,4428,4428,4428,4428,44-
22 mar 202428,5328,5328,5328,5328,53-
21 mar 202428,4628,4628,4628,4628,46-
20 mar 202428,2228,2228,2228,2228,22-
19 mar 202427,8427,8427,8427,8427,84-
18 mar 202427,8027,8027,8027,8027,80-
15 mar 202427,5127,5127,5127,5127,51-
14 mar 202427,9427,9427,9427,9427,94-
13 mar 202428,0928,0928,0928,0928,09-
12 mar 202428,3528,3528,3528,3528,35-
11 mar 202427,7127,7127,7127,7127,71-
08 mar 202428,0428,0428,0428,0428,04-
07 mar 202428,6728,6728,6728,6728,67-
06 mar 202428,1128,1128,1128,1128,11-
05 mar 202427,7927,7927,7927,7927,79-
04 mar 202428,3728,3728,3728,3728,37-
01 mar 202428,3828,3828,3828,3828,38-
29 feb 202427,8327,8327,8327,8327,83-
28 feb 202427,4427,4427,4427,4427,44-
27 feb 202427,6327,6327,6327,6327,63-
26 feb 202427,5927,5927,5927,5927,59-
23 feb 202427,5327,5327,5327,5327,53-
22 feb 202427,6027,6027,6027,6027,60-
21 feb 202426,4326,4326,4326,4326,43-
20 feb 202426,7226,7226,7226,7226,72-
16 feb 202427,1527,1527,1527,1527,15-
15 feb 202427,4627,4627,4627,4627,46-
14 feb 202427,5227,5227,5227,5227,52-
13 feb 202426,9726,9726,9726,9726,97-
12 feb 202427,5127,5127,5127,5127,51-
09 feb 202427,7227,7227,7227,7227,72-
08 feb 202427,2927,2927,2927,2927,29-
07 feb 202427,0427,0427,0427,0427,04-
06 feb 202426,5926,5926,5926,5926,59-
05 feb 202426,7726,7726,7726,7726,77-
02 feb 202426,8126,8126,8126,8126,81-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...