Mercados españoles abiertos en 4 hrs 1 min

Vanguard Capital Opportunity Inv (VHCOX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
83,63-0,22 (-0,26%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 202483,6383,6383,6383,6383,63-
06 may 202483,8583,8583,8583,8583,85-
03 may 202482,5782,5782,5782,5782,57-
02 may 202481,8581,8581,8581,8581,85-
01 may 202481,1881,1881,1881,1881,18-
30 abr 202481,3981,3981,3981,3981,39-
29 abr 202482,1482,1482,1482,1482,14-
26 abr 202481,6581,6581,6581,6581,65-
25 abr 202480,7480,7480,7480,7480,74-
24 abr 202481,2781,2781,2781,2781,27-
23 abr 202481,1981,1981,1981,1981,19-
22 abr 202480,0580,0580,0580,0580,05-
19 abr 202479,2379,2379,2379,2379,23-
18 abr 202480,0380,0380,0380,0380,03-
17 abr 202480,4380,4380,4380,4380,43-
16 abr 202480,9480,9480,9480,9480,94-
15 abr 202481,1181,1181,1181,1181,11-
12 abr 202481,8481,8481,8481,8481,84-
11 abr 202483,4183,4183,4183,4183,41-
10 abr 202482,9582,9582,9582,9582,95-
09 abr 202483,7883,7883,7883,7883,78-
08 abr 202483,7083,7083,7083,7083,70-
05 abr 202483,6083,6083,6083,6083,60-
04 abr 202482,9982,9982,9982,9982,99-
03 abr 202483,9983,9983,9983,9983,99-
02 abr 202483,7483,7483,7483,7483,74-
01 abr 202484,6284,6284,6284,6284,62-
28 mar 202484,7484,7484,7484,7484,74-
27 mar 202484,6884,6884,6884,6884,68-
26 mar 202483,9683,9683,9683,9683,96-
25 mar 202484,0284,0284,0284,0284,02-
22 mar 202483,9783,9783,9783,9783,97-
21 mar 202484,0484,0484,0484,0484,04-
20 mar 202483,2683,2683,2683,2683,26-
19 mar 202482,5382,5382,5382,5382,53-
18 mar 202482,2082,2082,2082,2082,20-
15 mar 202481,8081,8081,8081,8081,80-
14 mar 202482,5082,5082,5082,5082,50-
13 mar 202483,0383,0383,0383,0383,03-
12 mar 202483,1383,1383,1383,1383,13-
11 mar 202482,4582,4582,4582,4582,45-
08 mar 202482,7882,7882,7882,7882,78-
07 mar 202483,5283,5283,5283,5283,52-
06 mar 202482,8182,8182,8182,8182,81-
05 mar 202482,2782,2782,2782,2782,27-
04 mar 202483,1683,1683,1683,1683,16-
01 mar 202483,0883,0883,0883,0883,08-
29 feb 202481,7081,7081,7081,7081,70-
28 feb 202481,5381,5381,5381,5381,53-
27 feb 202481,9781,9781,9781,9781,97-
26 feb 202481,8481,8481,8481,8481,84-
23 feb 202481,7381,7381,7381,7381,73-
22 feb 202481,6981,6981,6981,6981,69-
21 feb 202480,2380,2380,2380,2380,23-
20 feb 202480,2480,2480,2480,2480,24-
16 feb 202480,9780,9780,9780,9780,97-
15 feb 202481,2181,2181,2181,2181,21-
14 feb 202480,6180,6180,6180,6180,61-
13 feb 202479,5479,5479,5479,5479,54-
12 feb 202480,9180,9180,9180,9180,91-
09 feb 202480,7080,7080,7080,7080,70-
08 feb 202480,0280,0280,0280,0280,02-
07 feb 202479,5279,5279,5279,5279,52-
06 feb 202479,3279,3279,3279,3279,32-
05 feb 202478,9978,9978,9978,9978,99-
02 feb 202478,8378,8378,8378,8378,83-
01 feb 202478,4978,4978,4978,4978,49-
31 ene 202477,5477,5477,5477,5477,54-
30 ene 202478,6978,6978,6978,6978,69-
29 ene 202478,9478,9478,9478,9478,94-
26 ene 202478,2878,2878,2878,2878,28-
25 ene 202478,5678,5678,5678,5678,56-
24 ene 202478,3178,3178,3178,3178,31-
23 ene 202478,2078,2078,2078,2078,20-
22 ene 202477,9777,9777,9777,9777,97-
19 ene 202477,6377,6377,6377,6377,63-
18 ene 202476,8776,8776,8776,8776,87-
17 ene 202476,2876,2876,2876,2876,28-
16 ene 202476,9076,9076,9076,9076,90-
12 ene 202477,4777,4777,4777,4777,47-
11 ene 202477,7077,7077,7077,7077,70-
10 ene 202477,6577,6577,6577,6577,65-
09 ene 202477,5377,5377,5377,5377,53-
08 ene 202477,8377,8377,8377,8377,83-
05 ene 202476,7476,7476,7476,7476,74-
04 ene 202476,5576,5576,5576,5576,55-
03 ene 202476,8576,8576,8576,8576,85-
02 ene 202477,2377,2377,2377,2377,23-
29 dic 202377,6677,6677,6677,6677,66-
28 dic 202377,9077,9077,9077,9077,90-
27 dic 202377,9577,9577,9577,9577,95-
26 dic 202377,6477,6477,6477,6477,64-
22 dic 202377,2177,2177,2177,2177,21-
21 dic 202376,9976,9976,9976,9976,99-
20 dic 202375,8275,8275,8275,8275,82-
19 dic 202377,3277,3277,3277,3277,32-
19 dic 20230.544 Dividendo
19 dic 20231.267 Plusvalía
18 dic 202378,4378,4378,4378,4376,62-
15 dic 202378,2178,2178,2178,2176,40-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...