Mercados españoles cerrados

Vanguard 500 Index Institutional Select (VFFSX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
245,24+2,13 (+0,88%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 2024------
22 abr 2024245,24245,24245,24245,24245,24-
19 abr 2024243,11243,11243,11243,11243,11-
18 abr 2024245,25245,25245,25245,25245,25-
17 abr 2024245,78245,78245,78245,78245,78-
16 abr 2024247,21247,21247,21247,21247,21-
15 abr 2024247,72247,72247,72247,72247,72-
12 abr 2024250,73250,73250,73250,73250,73-
11 abr 2024254,40254,40254,40254,40254,40-
10 abr 2024252,51252,51252,51252,51252,51-
09 abr 2024254,92254,92254,92254,92254,92-
08 abr 2024254,52254,52254,52254,52254,52-
05 abr 2024254,61254,61254,61254,61254,61-
04 abr 2024251,81251,81251,81251,81251,81-
03 abr 2024254,92254,92254,92254,92254,92-
02 abr 2024254,63254,63254,63254,63254,63-
01 abr 2024256,48256,48256,48256,48256,48-
28 mar 2024257,00257,00257,00257,00257,00-
27 mar 2024256,71256,71256,71256,71256,71-
26 mar 2024254,48254,48254,48254,48254,48-
25 mar 2024255,19255,19255,19255,19255,19-
22 mar 2024255,98255,98255,98255,98255,98-
21 mar 2024257,15257,15257,15257,15257,15-
20 mar 2024256,31256,31256,31256,31256,31-
19 mar 2024254,02254,02254,02254,02254,02-
18 mar 2024252,59252,59252,59252,59252,59-
15 mar 2024251,00251,00251,00251,00251,00-
14 mar 2024252,63252,63252,63252,63252,63-
13 mar 2024253,30253,30253,30253,30253,30-
12 mar 2024253,77253,77253,77253,77253,77-
11 mar 2024250,95250,95250,95250,95250,95-
08 mar 2024251,24251,24251,24251,24251,24-
07 mar 2024252,87252,87252,87252,87252,87-
06 mar 2024250,26250,26250,26250,26250,26-
05 mar 2024248,96248,96248,96248,96248,96-
04 mar 2024251,52251,52251,52251,52251,52-
01 mar 2024251,81251,81251,81251,81251,81-
29 feb 2024249,79249,79249,79249,79249,79-
28 feb 2024248,44248,44248,44248,44248,44-
27 feb 2024248,83248,83248,83248,83248,83-
26 feb 2024248,40248,40248,40248,40248,40-
23 feb 2024249,34249,34249,34249,34249,34-
22 feb 2024249,24249,24249,24249,24249,24-
21 feb 2024244,08244,08244,08244,08244,08-
20 feb 2024243,76243,76243,76243,76243,76-
16 feb 2024245,22245,22245,22245,22245,22-
15 feb 2024246,37246,37246,37246,37246,37-
14 feb 2024244,89244,89244,89244,89244,89-
13 feb 2024242,52242,52242,52242,52242,52-
12 feb 2024245,85245,85245,85245,85245,85-
09 feb 2024246,08246,08246,08246,08246,08-
08 feb 2024244,65244,65244,65244,65244,65-
07 feb 2024244,48244,48244,48244,48244,48-
06 feb 2024242,48242,48242,48242,48242,48-
05 feb 2024241,91241,91241,91241,91241,91-
02 feb 2024242,69242,69242,69242,69242,69-
01 feb 2024240,11240,11240,11240,11240,11-
31 ene 2024237,13237,13237,13237,13237,13-
30 ene 2024241,01241,01241,01241,01241,01-
29 ene 2024241,13241,13241,13241,13241,13-
26 ene 2024239,32239,32239,32239,32239,32-
25 ene 2024239,48239,48239,48239,48239,48-
24 ene 2024238,21238,21238,21238,21238,21-
23 ene 2024238,01238,01238,01238,01238,01-
22 ene 2024237,32237,32237,32237,32237,32-
19 ene 2024236,80236,80236,80236,80236,80-
18 ene 2024233,90233,90233,90233,90233,90-
17 ene 2024231,84231,84231,84231,84231,84-
16 ene 2024233,15233,15233,15233,15233,15-
12 ene 2024234,02234,02234,02234,02234,02-
11 ene 2024233,82233,82233,82233,82233,82-
10 ene 2024233,97233,97233,97233,97233,97-
09 ene 2024232,65232,65232,65232,65232,65-
08 ene 2024232,96232,96232,96232,96232,96-
05 ene 2024229,71229,71229,71229,71229,71-
04 ene 2024229,30229,30229,30229,30229,30-
03 ene 2024230,05230,05230,05230,05230,05-
02 ene 2024231,90231,90231,90231,90231,90-
29 dic 2023233,22233,22233,22233,22233,22-
28 dic 2023233,87233,87233,87233,87233,87-
27 dic 2023233,76233,76233,76233,76233,76-
26 dic 2023233,40233,40233,40233,40233,40-
22 dic 2023232,42232,42232,42232,42232,42-
21 dic 2023232,03232,03232,03232,03232,03-
20 dic 2023229,67229,67229,67229,67229,67-
19 dic 2023233,06233,06233,06233,06233,06-
19 dic 20230.962 Dividendo
18 dic 2023232,64232,64232,64232,64231,68-
15 dic 2023231,59231,59231,59231,59230,63-
14 dic 2023231,59231,59231,59231,59230,63-
13 dic 2023230,93230,93230,93230,93229,98-
12 dic 2023227,82227,82227,82227,82226,88-
11 dic 2023226,76226,76226,76226,76225,82-
08 dic 2023225,88225,88225,88225,88224,95-
07 dic 2023224,95224,95224,95224,95224,02-
06 dic 2023223,14223,14223,14223,14222,22-
05 dic 2023224,00224,00224,00224,00223,07-
04 dic 2023224,12224,12224,12224,12223,19-
01 dic 2023225,34225,34225,34225,34224,41-
30 nov 2023224,01224,01224,01224,01223,08-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...