Mercados españoles cerrados en 4 hrs 36 min

Vanguard Dividend Growth Inv (VDIGX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
37,59-0,01 (-0,03%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202437,5937,5937,5937,5937,59-
30 abr 202437,6037,6037,6037,6037,60-
29 abr 202437,9137,9137,9137,9137,91-
26 abr 202437,8537,8537,8537,8537,85-
25 abr 202437,8537,8537,8537,8537,85-
24 abr 202437,8537,8537,8537,8537,85-
23 abr 202437,9037,9037,9037,9037,90-
22 abr 202437,6537,6537,6537,6537,65-
19 abr 202437,4137,4137,4137,4137,41-
18 abr 202437,1937,1937,1937,1937,19-
17 abr 202437,1937,1937,1937,1937,19-
16 abr 202437,1537,1537,1537,1537,15-
15 abr 202437,1937,1937,1937,1937,19-
12 abr 202437,3737,3737,3737,3737,37-
11 abr 202437,7137,7137,7137,7137,71-
10 abr 202437,7637,7637,7637,7637,76-
09 abr 202438,2238,2238,2238,2238,22-
08 abr 202438,1138,1138,1138,1138,11-
05 abr 202438,1238,1238,1238,1238,12-
04 abr 202437,8837,8837,8837,8837,88-
03 abr 202438,2238,2238,2238,2238,22-
02 abr 202438,4238,4238,4238,4238,42-
01 abr 202438,7038,7038,7038,7038,70-
28 mar 202439,0239,0239,0239,0239,02-
27 mar 202438,9538,9538,9538,9538,95-
27 mar 20240.378 Plusvalía
26 mar 202438,8738,8738,8738,8738,49-
25 mar 202438,8838,8838,8838,8838,50-
22 mar 202439,1339,1339,1339,1338,75-
21 mar 202439,3539,3539,3539,3538,97-
20 mar 202439,3639,3639,3639,3638,98-
19 mar 202439,1639,1639,1639,1638,78-
18 mar 202438,9238,9238,9238,9238,54-
15 mar 202438,9338,9338,9338,9338,55-
14 mar 202439,1539,1539,1539,1538,77-
13 mar 202439,3039,3039,3039,3038,92-
12 mar 202439,3039,3039,3039,3038,92-
11 mar 202439,0939,0939,0939,0938,71-
08 mar 202438,9838,9838,9838,9838,60-
07 mar 202439,0639,0639,0639,0638,68-
06 mar 202438,8938,8938,8938,8938,51-
05 mar 202438,7838,7838,7838,7838,40-
04 mar 202439,0439,0439,0439,0438,66-
01 mar 202439,0339,0339,0339,0338,65-
29 feb 202438,9838,9838,9838,9838,60-
28 feb 202439,0639,0639,0639,0638,68-
27 feb 202439,0239,0239,0239,0238,64-
26 feb 202439,0039,0039,0039,0038,62-
23 feb 202439,1639,1639,1639,1638,78-
22 feb 202439,0339,0339,0339,0338,65-
21 feb 202438,6438,6438,6438,6438,26-
20 feb 202438,4638,4638,4638,4638,09-
16 feb 202438,4338,4338,4338,4338,06-
15 feb 202438,5138,5138,5138,5138,14-
14 feb 202438,2438,2438,2438,2437,87-
13 feb 202437,9937,9937,9937,9937,62-
12 feb 202438,3138,3138,3138,3137,94-
09 feb 202438,2938,2938,2938,2937,92-
08 feb 202438,2938,2938,2938,2937,92-
07 feb 202438,3138,3138,3138,3137,94-
06 feb 202438,1138,1138,1138,1137,74-
05 feb 202437,8437,8437,8437,8437,47-
02 feb 202438,1138,1138,1138,1137,74-
01 feb 202438,1638,1638,1638,1637,79-
31 ene 202437,7637,7637,7637,7637,39-
30 ene 202437,9437,9437,9437,9437,57-
29 ene 202437,8137,8137,8137,8137,44-
26 ene 202437,6137,6137,6137,6137,24-
25 ene 202437,4437,4437,4437,4437,08-
24 ene 202437,4037,4037,4037,4037,04-
23 ene 202437,6537,6537,6537,6537,28-
22 ene 202437,5337,5337,5337,5337,17-
19 ene 202437,5237,5237,5237,5237,16-
18 ene 202437,3137,3137,3137,3136,95-
17 ene 202437,1237,1237,1237,1236,76-
16 ene 202437,2237,2237,2237,2236,86-
12 ene 202437,4037,4037,4037,4037,04-
11 ene 202437,2837,2837,2837,2836,92-
10 ene 202437,3037,3037,3037,3036,94-
09 ene 202437,1337,1337,1337,1336,77-
08 ene 202437,2337,2337,2337,2336,87-
05 ene 202436,9536,9536,9536,9536,59-
04 ene 202437,0337,0337,0337,0336,67-
03 ene 202436,9936,9936,9936,9936,63-
02 ene 202437,2637,2637,2637,2636,90-
29 dic 202337,2137,2137,2137,2136,85-
28 dic 202337,1937,1937,1937,1936,83-
27 dic 202337,1237,1237,1237,1236,76-
27 dic 20230.336 Dividendo
27 dic 20230.224 Plusvalía
26 dic 202337,5937,5937,5937,5936,67-
22 dic 202337,4437,4437,4437,4436,52-
21 dic 202337,4137,4137,4137,4136,49-
20 dic 202337,0337,0337,0337,0336,12-
19 dic 202337,5237,5237,5237,5236,60-
18 dic 202337,3737,3737,3737,3736,46-
15 dic 202337,2137,2137,2137,2136,30-
14 dic 202337,3037,3037,3037,3036,39-
13 dic 202337,5337,5337,5337,5336,61-
12 dic 202337,1137,1137,1137,1136,20-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...