Mercados españoles cerrados

Vanguard S&P 500 Index ETF (VFV.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
124,49+1,64 (+1,33%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024123,99124,63123,80124,49124,49227.533
02 may 2024123,06123,12122,05122,85122,85201.700
01 may 2024123,05123,94122,45122,55122,55226.900
30 abr 2024124,22124,61123,06123,06123,06176.400
29 abr 2024124,04124,21123,45124,00124,00185.600
26 abr 2024123,15124,01123,12123,67123,67161.600
25 abr 2024121,89122,50121,51122,43122,43223.300
24 abr 2024123,59123,70122,88123,29123,29205.200
23 abr 2024122,35123,00122,18122,91122,91193.400
22 abr 2024121,61122,38121,07121,95121,95265.100
19 abr 2024122,13122,36120,89121,17121,17290.000
18 abr 2024122,93123,28122,25122,41122,41224.700
17 abr 2024124,38124,38122,70122,70122,70239.100
16 abr 2024124,06124,38123,66124,00124,00253.000
15 abr 2024125,90126,00123,60123,80123,80392.200
12 abr 2024125,99126,10124,87125,31125,31244.100
11 abr 2024125,50126,40124,95126,18126,18218.800
10 abr 2024124,60125,41124,60125,13125,13235.500
09 abr 2024125,65125,65124,47125,43125,43175.500
08 abr 2024125,60125,71125,15125,37125,37183.900
05 abr 2024124,68125,80124,68125,43125,43189.100
04 abr 2024125,69125,76123,70123,70123,70288.000
03 abr 2024125,06125,36124,75125,10125,10237.500
02 abr 2024125,40125,40124,75125,32125,32239.100
01 abr 2024126,50126,54125,90126,21126,21203.200
28 mar 2024126,30126,43125,94126,13126,13175.300
27 mar 2024126,23126,30125,58126,30126,30138.200
26 mar 2024125,76125,94125,35125,39125,39144.500
25 mar 2024125,80125,99125,56125,70125,70212.700
22 mar 2024126,23126,53125,94126,38126,38171.500
22 mar 20240.35 Dividendo
21 mar 2024126,40126,62126,03126,09125,74182.900
20 mar 2024125,25125,32124,66125,29124,94207.000
19 mar 2024124,44124,96124,10124,87124,52131.100
18 mar 2024124,07124,63123,87124,01123,67196.300
15 mar 2024123,41123,45122,90123,27122,93249.600
14 mar 2024124,11124,11123,32124,00123,66205.600
13 mar 2024124,22124,22123,39123,70123,36232.800
12 mar 2024123,45124,21122,95124,12123,78246.000
11 mar 2024122,84123,09122,24122,70122,36259.700
08 mar 2024123,50124,13122,76122,94122,60297.600
07 mar 2024123,18123,57123,00123,37123,03199.600
06 mar 2024123,30123,30122,40122,68122,34235.800
05 mar 2024123,38123,41122,19122,69122,35332.000
04 mar 2024123,83124,23123,59123,84123,50275.700
01 mar 2024123,19123,82123,01123,79123,45243.600
29 feb 2024122,55123,08122,08122,87122,53259.100
28 feb 2024122,19122,43121,95122,28121,94211.700
27 feb 2024121,90122,11121,50122,11121,77183.600
26 feb 2024122,28122,36121,61121,62121,28277.500
23 feb 2024122,09122,47121,99122,11121,77222.200
22 feb 2024120,95122,00120,83121,80121,46207.000
21 feb 2024119,33119,56118,71119,50119,17195.100
20 feb 2024119,75119,81119,07119,46119,13272.700
16 feb 2024120,60120,60119,80119,87119,54182.300
15 feb 2024120,18120,38119,87120,32119,99154.200
14 feb 2024119,91120,26119,36120,26119,93252.700
13 feb 2024119,35119,66118,58119,29118,96253.900
12 feb 2024120,49120,49119,74119,92119,59218.100
09 feb 2024119,54120,12119,30120,06119,73202.700
08 feb 2024119,55119,55119,18119,40119,07111.900
07 feb 2024118,88119,47118,73119,32118,99148.500
06 feb 2024119,00119,00118,15118,55118,22155.800
05 feb 2024118,68118,99118,19118,80118,47199.100
02 feb 2024117,25118,79117,15118,38118,05188.100
01 feb 2024116,20116,53115,49116,53116,21172.000
31 ene 2024116,63116,63115,53115,53115,21266.000
30 ene 2024117,18117,41117,00117,10116,77151.800
29 ene 2024116,78117,25116,61117,25116,92216.700
26 ene 2024116,55117,06116,54116,64116,32167.100
25 ene 2024117,15117,27116,61116,99116,67164.700
24 ene 2024116,64117,25116,49116,81116,49180.300
23 ene 2024116,18116,25115,90116,20115,88195.100
22 ene 2024115,85116,15115,62116,05115,73226.700
19 ene 2024114,66115,44114,40115,28114,96206.300
18 ene 2024113,95114,55113,64114,44114,12152.500
17 ene 2024113,70114,46113,20113,58113,26225.600
16 ene 2024114,19114,28113,68114,11113,79243.600
15 ene 2024113,86114,28113,86114,28113,96119.000
12 ene 2024113,59113,79113,12113,74113,42159.200
11 ene 2024113,71113,76112,97113,56113,24213.800
10 ene 2024113,01113,64112,89113,47113,16167.800
09 ene 2024112,50113,12112,38113,00112,69191.900
08 ene 2024111,77112,81111,53112,80112,49228.800
05 ene 2024111,19111,54110,90111,29110,98221.000
04 ene 2024111,57111,89111,00111,04110,73223.300
03 ene 2024111,99112,00111,30111,41111,10236.200
02 ene 2024112,00114,07111,61112,11111,80218.900
29 dic 2023112,40112,44111,29112,12111,81177.000
28 dic 2023112,15112,40111,88112,20111,89157.000
28 dic 20230.375 Dividendo
27 dic 2023112,10112,45111,97112,40111,71194.100
22 dic 2023112,15112,43111,89112,11111,43145.800
21 dic 2023112,38112,38111,52112,15111,47153.600
20 dic 2023113,04113,15111,66111,66110,98192.400
19 dic 2023112,90113,10112,65113,10112,41164.300
18 dic 2023112,51113,15112,50112,98112,29192.100
15 dic 2023112,53112,53111,98112,24111,56224.500
14 dic 2023113,10113,20112,10112,57111,88185.900
13 dic 2023112,12113,03112,03112,94112,25163.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...