Mercados españoles abiertos en 1 hr 26 mins
S&P 500
5.447,87 -16,75 (-0,31%) Nasdaq
17.496,82 -192,54 (-1,09%) NIKKEI 225
39.078,54 +273,89 (+0,71%) Dólar/Euro
1,0746 +0,0009 (+0,09%) Petróleo Brent
86,03 +0,02 (+0,02%) Bitcoin EUR
57.035,09 -1.173,88 (-2,02%)
Vanguard Explorer Inv (VEXPX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 114,89 | 114,89 | 114,89 | 114,89 | 114,89 | - |
| 21 jun 2024 | 114,64 | 114,64 | 114,64 | 114,64 | 114,64 | - |
| 20 jun 2024 | 114,20 | 114,20 | 114,20 | 114,20 | 114,20 | - |
| 18 jun 2024 | 114,69 | 114,69 | 114,69 | 114,69 | 114,69 | - |
| 17 jun 2024 | 114,55 | 114,55 | 114,55 | 114,55 | 114,55 | - |
| 14 jun 2024 | 113,79 | 113,79 | 113,79 | 113,79 | 113,79 | - |
| 13 jun 2024 | 115,25 | 115,25 | 115,25 | 115,25 | 115,25 | - |
| 12 jun 2024 | 116,43 | 116,43 | 116,43 | 116,43 | 116,43 | - |
| 11 jun 2024 | 114,94 | 114,94 | 114,94 | 114,94 | 114,94 | - |
| 10 jun 2024 | 115,25 | 115,25 | 115,25 | 115,25 | 115,25 | - |
| 07 jun 2024 | 114,69 | 114,69 | 114,69 | 114,69 | 114,69 | - |
| 06 jun 2024 | 115,60 | 115,60 | 115,60 | 115,60 | 115,60 | - |
| 05 jun 2024 | 116,10 | 116,10 | 116,10 | 116,10 | 116,10 | - |
| 04 jun 2024 | 114,47 | 114,47 | 114,47 | 114,47 | 114,47 | - |
| 03 jun 2024 | 115,53 | 115,53 | 115,53 | 115,53 | 115,53 | - |
| 31 may 2024 | 116,33 | 116,33 | 116,33 | 116,33 | 116,33 | - |
| 30 may 2024 | 115,47 | 115,47 | 115,47 | 115,47 | 115,47 | - |
| 29 may 2024 | 114,91 | 114,91 | 114,91 | 114,91 | 114,91 | - |
| 28 may 2024 | 116,14 | 116,14 | 116,14 | 116,14 | 116,14 | - |
| 24 may 2024 | 116,53 | 116,53 | 116,53 | 116,53 | 116,53 | - |
| 23 may 2024 | 115,30 | 115,30 | 115,30 | 115,30 | 115,30 | - |
| 22 may 2024 | 116,75 | 116,75 | 116,75 | 116,75 | 116,75 | - |
| 21 may 2024 | 117,31 | 117,31 | 117,31 | 117,31 | 117,31 | - |
| 20 may 2024 | 117,61 | 117,61 | 117,61 | 117,61 | 117,61 | - |
| 17 may 2024 | 117,14 | 117,14 | 117,14 | 117,14 | 117,14 | - |
| 16 may 2024 | 117,08 | 117,08 | 117,08 | 117,08 | 117,08 | - |
| 15 may 2024 | 117,95 | 117,95 | 117,95 | 117,95 | 117,95 | - |
| 14 may 2024 | 116,83 | 116,83 | 116,83 | 116,83 | 116,83 | - |
| 13 may 2024 | 115,88 | 115,88 | 115,88 | 115,88 | 115,88 | - |
| 10 may 2024 | 115,83 | 115,83 | 115,83 | 115,83 | 115,83 | - |
| 09 may 2024 | 116,19 | 116,19 | 116,19 | 116,19 | 116,19 | - |
| 08 may 2024 | 115,06 | 115,06 | 115,06 | 115,06 | 115,06 | - |
| 07 may 2024 | 115,66 | 115,66 | 115,66 | 115,66 | 115,66 | - |
| 06 may 2024 | 115,40 | 115,40 | 115,40 | 115,40 | 115,40 | - |
| 03 may 2024 | 113,87 | 113,87 | 113,87 | 113,87 | 113,87 | - |
| 02 may 2024 | 113,13 | 113,13 | 113,13 | 113,13 | 113,13 | - |
| 01 may 2024 | 111,93 | 111,93 | 111,93 | 111,93 | 111,93 | - |
| 30 abr 2024 | 111,81 | 111,81 | 111,81 | 111,81 | 111,81 | - |
| 29 abr 2024 | 113,85 | 113,85 | 113,85 | 113,85 | 113,85 | - |
| 26 abr 2024 | 113,17 | 113,17 | 113,17 | 113,17 | 113,17 | - |
| 25 abr 2024 | 112,28 | 112,28 | 112,28 | 112,28 | 112,28 | - |
| 24 abr 2024 | 112,71 | 112,71 | 112,71 | 112,71 | 112,71 | - |
| 23 abr 2024 | 112,96 | 112,96 | 112,96 | 112,96 | 112,96 | - |
| 22 abr 2024 | 111,04 | 111,04 | 111,04 | 111,04 | 111,04 | - |
| 19 abr 2024 | 110,09 | 110,09 | 110,09 | 110,09 | 110,09 | - |
| 18 abr 2024 | 110,18 | 110,18 | 110,18 | 110,18 | 110,18 | - |
| 17 abr 2024 | 110,71 | 110,71 | 110,71 | 110,71 | 110,71 | - |
| 16 abr 2024 | 111,66 | 111,66 | 111,66 | 111,66 | 111,66 | - |
| 15 abr 2024 | 112,04 | 112,04 | 112,04 | 112,04 | 112,04 | - |
| 12 abr 2024 | 113,81 | 113,81 | 113,81 | 113,81 | 113,81 | - |
| 11 abr 2024 | 115,97 | 115,97 | 115,97 | 115,97 | 115,97 | - |
| 10 abr 2024 | 115,65 | 115,65 | 115,65 | 115,65 | 115,65 | - |
| 09 abr 2024 | 117,78 | 117,78 | 117,78 | 117,78 | 117,78 | - |
| 08 abr 2024 | 117,26 | 117,26 | 117,26 | 117,26 | 117,26 | - |
| 05 abr 2024 | 116,76 | 116,76 | 116,76 | 116,76 | 116,76 | - |
| 04 abr 2024 | 115,69 | 115,69 | 115,69 | 115,69 | 115,69 | - |
| 03 abr 2024 | 116,85 | 116,85 | 116,85 | 116,85 | 116,85 | - |
| 02 abr 2024 | 116,39 | 116,39 | 116,39 | 116,39 | 116,39 | - |
| 01 abr 2024 | 118,18 | 118,18 | 118,18 | 118,18 | 118,18 | - |
| 28 mar 2024 | 119,09 | 119,09 | 119,09 | 119,09 | 119,09 | - |
| 27 mar 2024 | 118,63 | 118,63 | 118,63 | 118,63 | 118,63 | - |
| 26 mar 2024 | 116,95 | 116,95 | 116,95 | 116,95 | 116,95 | - |
| 25 mar 2024 | 116,95 | 116,95 | 116,95 | 116,95 | 116,95 | - |
| 22 mar 2024 | 117,16 | 117,16 | 117,16 | 117,16 | 117,16 | - |
| 21 mar 2024 | 118,10 | 118,10 | 118,10 | 118,10 | 118,10 | - |
| 20 mar 2024 | 117,10 | 117,10 | 117,10 | 117,10 | 117,10 | - |
| 19 mar 2024 | 115,71 | 115,71 | 115,71 | 115,71 | 115,71 | - |
| 18 mar 2024 | 115,03 | 115,03 | 115,03 | 115,03 | 115,03 | - |
| 15 mar 2024 | 115,03 | 115,03 | 115,03 | 115,03 | 115,03 | - |
| 14 mar 2024 | 115,20 | 115,20 | 115,20 | 115,20 | 115,20 | - |
| 13 mar 2024 | 116,63 | 116,63 | 116,63 | 116,63 | 116,63 | - |
| 12 mar 2024 | 116,55 | 116,55 | 116,55 | 116,55 | 116,55 | - |
| 11 mar 2024 | 116,13 | 116,13 | 116,13 | 116,13 | 116,13 | - |
| 08 mar 2024 | 116,78 | 116,78 | 116,78 | 116,78 | 116,78 | - |
| 07 mar 2024 | 117,43 | 117,43 | 117,43 | 117,43 | 117,43 | - |
| 06 mar 2024 | 116,32 | 116,32 | 116,32 | 116,32 | 116,32 | - |
| 05 mar 2024 | 115,74 | 115,74 | 115,74 | 115,74 | 115,74 | - |
| 04 mar 2024 | 116,90 | 116,90 | 116,90 | 116,90 | 116,90 | - |
| 01 mar 2024 | 116,81 | 116,81 | 116,81 | 116,81 | 116,81 | - |
| 29 feb 2024 | 115,78 | 115,78 | 115,78 | 115,78 | 115,78 | - |
| 28 feb 2024 | 115,15 | 115,15 | 115,15 | 115,15 | 115,15 | - |
| 27 feb 2024 | 115,66 | 115,66 | 115,66 | 115,66 | 115,66 | - |
| 26 feb 2024 | 114,89 | 114,89 | 114,89 | 114,89 | 114,89 | - |
| 23 feb 2024 | 114,50 | 114,50 | 114,50 | 114,50 | 114,50 | - |
| 22 feb 2024 | 113,98 | 113,98 | 113,98 | 113,98 | 113,98 | - |
| 21 feb 2024 | 112,65 | 112,65 | 112,65 | 112,65 | 112,65 | - |
| 20 feb 2024 | 113,10 | 113,10 | 113,10 | 113,10 | 113,10 | - |
| 16 feb 2024 | 114,27 | 114,27 | 114,27 | 114,27 | 114,27 | - |
| 15 feb 2024 | 114,99 | 114,99 | 114,99 | 114,99 | 114,99 | - |
| 14 feb 2024 | 113,27 | 113,27 | 113,27 | 113,27 | 113,27 | - |
| 13 feb 2024 | 111,05 | 111,05 | 111,05 | 111,05 | 111,05 | - |
| 12 feb 2024 | 114,06 | 114,06 | 114,06 | 114,06 | 114,06 | - |
| 09 feb 2024 | 113,23 | 113,23 | 113,23 | 113,23 | 113,23 | - |
| 08 feb 2024 | 112,02 | 112,02 | 112,02 | 112,02 | 112,02 | - |
| 07 feb 2024 | 110,86 | 110,86 | 110,86 | 110,86 | 110,86 | - |
| 06 feb 2024 | 110,37 | 110,37 | 110,37 | 110,37 | 110,37 | - |
| 05 feb 2024 | 109,45 | 109,45 | 109,45 | 109,45 | 109,45 | - |
| 02 feb 2024 | 110,48 | 110,48 | 110,48 | 110,48 | 110,48 | - |
| 01 feb 2024 | 110,51 | 110,51 | 110,51 | 110,51 | 110,51 | - |
| 31 ene 2024 | 108,89 | 108,89 | 108,89 | 108,89 | 108,89 | - |
| *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.