Mercados españoles cerrados en 6 hrs 6 min

Vanguard STAR Inv (VGSTX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
27,94-0,02 (-0,07%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202427,9427,9427,9427,9427,94-
09 may 202427,9627,9627,9627,9627,96-
08 may 202427,8327,8327,8327,8327,83-
07 may 202427,9027,9027,9027,9027,90-
06 may 202427,8727,8727,8727,8727,87-
03 may 202427,6727,6727,6727,6727,67-
02 may 202427,4227,4227,4227,4227,42-
01 may 202427,1627,1627,1627,1627,16-
30 abr 202427,1427,1427,1427,1427,14-
29 abr 202427,4527,4527,4527,4527,45-
26 abr 202427,3527,3527,3527,3527,35-
25 abr 202427,1427,1427,1427,1427,14-
24 abr 202427,2627,2627,2627,2627,26-
23 abr 202427,3027,3027,3027,3027,30-
22 abr 202427,0327,0327,0327,0327,03-
19 abr 202426,8426,8426,8426,8426,84-
18 abr 202426,9426,9426,9426,9426,94-
17 abr 202427,0227,0227,0227,0227,02-
16 abr 202427,0527,0527,0527,0527,05-
15 abr 202427,1527,1527,1527,1527,15-
12 abr 202427,4027,4027,4027,4027,40-
11 abr 202427,6927,6927,6927,6927,69-
10 abr 202427,6227,6227,6227,6227,62-
09 abr 202427,9527,9527,9527,9527,95-
08 abr 202427,8727,8727,8727,8727,87-
05 abr 202427,8327,8327,8327,8327,83-
04 abr 202427,7327,7327,7327,7327,73-
03 abr 202427,8927,8927,8927,8927,89-
02 abr 202427,8327,8327,8327,8327,83-
01 abr 202427,9727,9727,9727,9727,97-
28 mar 202428,0828,0828,0828,0828,08-
27 mar 202428,0828,0828,0828,0828,08-
26 mar 202427,9227,9227,9227,9227,92-
25 mar 202427,9327,9327,9327,9327,93-
22 mar 202427,9727,9727,9727,9727,97-
21 mar 202427,9927,9927,9927,9927,99-
20 mar 202427,9027,9027,9027,9027,90-
19 mar 202427,7027,7027,7027,7027,70-
18 mar 202427,6127,6127,6127,6127,61-
15 mar 202427,5627,5627,5627,5627,56-
14 mar 202427,6827,6827,6827,6827,68-
13 mar 202427,8727,8727,8727,8727,87-
12 mar 202427,9027,9027,9027,9027,90-
11 mar 202427,7427,7427,7427,7427,74-
08 mar 202427,7727,7727,7727,7727,77-
07 mar 202427,8727,8727,8727,8727,87-
06 mar 202427,6627,6627,6627,6627,66-
05 mar 202427,5027,5027,5027,5027,50-
04 mar 202427,6127,6127,6127,6127,61-
01 mar 202427,6427,6427,6427,6427,64-
29 feb 202427,4327,4327,4327,4327,43-
28 feb 202427,3427,3427,3427,3427,34-
27 feb 202427,4027,4027,4027,4027,40-
26 feb 202427,3727,3727,3727,3727,37-
23 feb 202427,4127,4127,4127,4127,41-
22 feb 202427,3927,3927,3927,3927,39-
21 feb 202427,0727,0727,0727,0727,07-
20 feb 202427,0927,0927,0927,0927,09-
16 feb 202427,1827,1827,1827,1827,18-
15 feb 202427,2727,2727,2727,2727,27-
14 feb 202427,0827,0827,0827,0827,08-
13 feb 202426,8226,8226,8226,8226,82-
12 feb 202427,2327,2327,2327,2327,23-
09 feb 202427,2027,2027,2027,2027,20-
08 feb 202427,1027,1027,1027,1027,10-
07 feb 202427,0727,0727,0727,0727,07-
06 feb 202426,9926,9926,9926,9926,99-
05 feb 202426,8626,8626,8626,8626,86-
02 feb 202427,0027,0027,0027,0027,00-
01 feb 202427,0327,0327,0327,0327,03-
31 ene 202426,7826,7826,7826,7826,78-
30 ene 202426,9926,9926,9926,9926,99-
29 ene 202427,0327,0327,0327,0327,03-
26 ene 202426,8626,8626,8626,8626,86-
25 ene 202426,8426,8426,8426,8426,84-
24 ene 202426,7226,7226,7226,7226,72-
23 ene 202426,6926,6926,6926,6926,69-
22 ene 202426,6826,6826,6826,6826,68-
19 ene 202426,6126,6126,6126,6126,61-
18 ene 202426,4326,4326,4326,4326,43-
17 ene 202426,3126,3126,3126,3126,31-
16 ene 202426,4926,4926,4926,4926,49-
12 ene 202426,7126,7126,7126,7126,71-
11 ene 202426,6926,6926,6926,6926,69-
10 ene 202426,6426,6426,6426,6426,64-
09 ene 202426,5826,5826,5826,5826,58-
08 ene 202426,6626,6626,6626,6626,66-
05 ene 202426,3826,3826,3826,3826,38-
04 ene 202426,3826,3826,3826,3826,38-
03 ene 202426,4626,4626,4626,4626,46-
02 ene 202426,6526,6526,6526,6526,65-
29 dic 202326,8526,8526,8526,8526,85-
28 dic 202326,9226,9226,9226,9226,92-
27 dic 202326,9526,9526,9526,9526,95-
27 dic 20230.386 Dividendo
27 dic 20230.842 Plusvalía
26 dic 202328,0328,0328,0328,0326,80-
22 dic 202327,9227,9227,9227,9226,70-
21 dic 202327,9127,9127,9127,9126,69-
20 dic 202327,6827,6827,6827,6826,47-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...