Mercados españoles cerrados

Vanguard Dividend Appreciation Index Adm (VDADX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
47,31-0,20 (-0,42%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 2024------
01 may 202447,3147,3147,3147,3147,31-
30 abr 202447,5147,5147,5147,5147,51-
29 abr 202448,0948,0948,0948,0948,09-
26 abr 202447,9647,9647,9647,9647,96-
25 abr 202447,9047,9047,9047,9047,90-
24 abr 202448,0148,0148,0148,0148,01-
23 abr 202447,9247,9247,9247,9247,92-
22 abr 202447,6147,6147,6147,6147,61-
19 abr 202447,2647,2647,2647,2647,26-
18 abr 202447,1147,1147,1147,1147,11-
17 abr 202447,1247,1247,1247,1247,12-
16 abr 202447,2247,2247,2247,2247,22-
15 abr 202447,3347,3347,3347,3347,33-
12 abr 202447,6547,6547,6547,6547,65-
11 abr 202448,2748,2748,2748,2748,27-
10 abr 202448,1948,1948,1948,1948,19-
09 abr 202448,7848,7848,7848,7848,78-
08 abr 202448,6948,6948,6948,6948,69-
05 abr 202448,6948,6948,6948,6948,69-
04 abr 202448,3248,3248,3248,3248,32-
03 abr 202448,8248,8248,8248,8248,82-
02 abr 202448,8848,8848,8848,8848,88-
01 abr 202449,2849,2849,2849,2849,28-
28 mar 202449,5949,5949,5949,5949,59-
27 mar 202449,4749,4749,4749,4749,47-
26 mar 202448,8748,8748,8748,8748,87-
25 mar 202448,9048,9048,9048,9048,90-
22 mar 202449,1649,1649,1649,1649,16-
21 mar 202449,6449,6449,6449,6449,64-
20 mar 202449,3949,3949,3949,3949,39-
19 mar 202449,0249,0249,0249,0249,02-
18 mar 202448,7248,7248,7248,7248,72-
15 mar 202448,6348,6348,6348,6348,63-
14 mar 202448,8248,8248,8248,8248,82-
13 mar 202448,9448,9448,9448,9448,94-
12 mar 202448,9948,9948,9948,9948,99-
11 mar 202448,6648,6648,6648,6648,66-
08 mar 202448,5348,5348,5348,5348,53-
07 mar 202448,7848,7848,7848,7848,78-
06 mar 202448,4948,4948,4948,4948,49-
05 mar 202448,2248,2248,2248,2248,22-
04 mar 202448,6348,6348,6348,6348,63-
01 mar 202448,6548,6548,6548,6548,65-
29 feb 202448,4348,4348,4348,4348,43-
28 feb 202448,3848,3848,3848,3848,38-
27 feb 202448,3748,3748,3748,3748,37-
26 feb 202448,3648,3648,3648,3648,36-
23 feb 202448,5148,5148,5148,5148,51-
22 feb 202448,4048,4048,4048,4048,40-
21 feb 202447,7747,7747,7747,7747,77-
20 feb 202447,5647,5647,5647,5647,56-
16 feb 202447,6347,6347,6347,6347,63-
15 feb 202447,7847,7847,7847,7847,78-
14 feb 202447,3947,3947,3947,3947,39-
13 feb 202447,1147,1147,1147,1147,11-
12 feb 202447,7147,7147,7147,7147,71-
09 feb 202447,6747,6747,6747,6747,67-
08 feb 202447,5447,5447,5447,5447,54-
07 feb 202447,5747,5747,5747,5747,57-
06 feb 202447,2447,2447,2447,2447,24-
05 feb 202447,0347,0347,0347,0347,03-
02 feb 202447,3147,3147,3147,3147,31-
01 feb 202447,2847,2847,2847,2847,28-
31 ene 202446,8246,8246,8246,8246,82-
30 ene 202447,3247,3247,3247,3247,32-
29 ene 202447,2047,2047,2047,2047,20-
26 ene 202446,9646,9646,9646,9646,96-
25 ene 202446,9846,9846,9846,9846,98-
24 ene 202446,7846,7846,7846,7846,78-
23 ene 202446,9146,9146,9146,9146,91-
22 ene 202446,8246,8246,8246,8246,82-
19 ene 202446,6846,6846,6846,6846,68-
18 ene 202446,2846,2846,2846,2846,28-
17 ene 202445,9245,9245,9245,9245,92-
16 ene 202446,0946,0946,0946,0946,09-
12 ene 202446,2846,2846,2846,2846,28-
11 ene 202446,1846,1846,1846,1846,18-
10 ene 202446,2246,2246,2246,2246,22-
09 ene 202446,0146,0146,0146,0146,01-
08 ene 202446,1346,1346,1346,1346,13-
05 ene 202445,7145,7145,7145,7145,71-
04 ene 202445,7145,7145,7145,7145,71-
03 ene 202445,7745,7745,7745,7745,77-
02 ene 202446,1446,1446,1446,1446,14-
29 dic 202346,2346,2346,2346,2346,23-
28 dic 202346,2746,2746,2746,2746,27-
27 dic 202346,2246,2246,2246,2246,22-
26 dic 202346,1646,1646,1646,1646,16-
22 dic 202345,9945,9945,9945,9945,99-
21 dic 202345,8945,8945,8945,8945,89-
20 dic 202345,5245,5245,5245,5245,52-
20 dic 20230.246 Dividendo
19 dic 202346,4546,4546,4546,4546,20-
18 dic 202346,2546,2546,2546,2546,01-
15 dic 202346,1046,1046,1046,1045,86-
14 dic 202346,1746,1746,1746,1745,93-
13 dic 202346,1246,1246,1246,1245,88-
12 dic 202345,5145,5145,5145,5145,27-
11 dic 202345,3145,3145,3145,3145,07-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...