Mercados españoles cerrados
IBEX 35
9.502,00 -46,90 (-0,49%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dólar/Euro
1,0647 -0,0015 (-0,14%) Petróleo Brent
93,56 +0,26 (+0,28%) Oro
1.944,90 +5,30 (+0,27%) Bitcoin EUR
24.920,64 -49,89 (-0,20%)
Vanguard Dividend Appreciation Index Fund (VIG)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
22 sept 2022 - 22 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 22 sept 2023 | 158,49 | 159,10 | 158,00 | 158,13 | 158,13 | 1.065.930 |
| 21 sept 2023 | 159,64 | 159,78 | 158,26 | 158,33 | 158,33 | 1.399.500 |
| 20 sept 2023 | 161,68 | 162,01 | 160,34 | 160,39 | 160,39 | 1.019.800 |
| 19 sept 2023 | 161,25 | 161,36 | 160,26 | 161,21 | 161,21 | 880.500 |
| 18 sept 2023 | 161,28 | 161,94 | 161,10 | 161,56 | 161,56 | 947.800 |
| 15 sept 2023 | 162,49 | 162,64 | 161,09 | 161,24 | 161,24 | 901.100 |
| 14 sept 2023 | 162,35 | 163,04 | 161,91 | 162,80 | 162,80 | 879.100 |
| 13 sept 2023 | 161,40 | 161,76 | 161,06 | 161,43 | 161,43 | 840.800 |
| 12 sept 2023 | 161,49 | 162,06 | 161,12 | 161,33 | 161,33 | 767.100 |
| 11 sept 2023 | 162,11 | 162,31 | 161,62 | 162,02 | 162,02 | 928.400 |
| 08 sept 2023 | 161,25 | 161,75 | 161,10 | 161,40 | 161,40 | 628.600 |
| 07 sept 2023 | 160,99 | 161,58 | 160,76 | 161,21 | 161,21 | 890.700 |
| 06 sept 2023 | 161,93 | 161,99 | 160,81 | 161,52 | 161,52 | 826.500 |
| 05 sept 2023 | 163,28 | 163,41 | 162,13 | 162,18 | 162,18 | 821.000 |
| 01 sept 2023 | 163,90 | 164,09 | 163,00 | 163,50 | 163,50 | 900.600 |
| 31 ago 2023 | 164,00 | 164,09 | 163,07 | 163,10 | 163,10 | 876.700 |
| 30 ago 2023 | 163,38 | 164,11 | 163,26 | 163,77 | 163,77 | 1.505.100 |
| 29 ago 2023 | 161,68 | 163,35 | 161,61 | 163,31 | 163,31 | 1.032.500 |
| 28 ago 2023 | 161,45 | 162,03 | 161,10 | 161,65 | 161,65 | 1.107.200 |
| 25 ago 2023 | 160,34 | 161,45 | 159,50 | 160,89 | 160,89 | 1.092.800 |
| 24 ago 2023 | 161,23 | 162,19 | 159,60 | 159,65 | 159,65 | 1.017.900 |
| 23 ago 2023 | 160,29 | 161,36 | 160,14 | 161,16 | 161,16 | 870.600 |
| 22 ago 2023 | 160,71 | 160,91 | 159,78 | 159,99 | 159,99 | 991.100 |
| 21 ago 2023 | 160,53 | 160,83 | 159,41 | 160,43 | 160,43 | 1.260.600 |
| 18 ago 2023 | 159,44 | 160,83 | 159,44 | 160,44 | 160,44 | 1.490.900 |
| 17 ago 2023 | 161,75 | 161,84 | 159,98 | 160,16 | 160,16 | 1.151.000 |
| 16 ago 2023 | 161,85 | 162,64 | 161,14 | 161,18 | 161,18 | 1.074.400 |
| 15 ago 2023 | 163,00 | 163,10 | 161,74 | 161,96 | 161,96 | 1.154.500 |
| 14 ago 2023 | 163,28 | 163,79 | 163,04 | 163,69 | 163,69 | 1.164.800 |
| 11 ago 2023 | 162,56 | 163,51 | 162,31 | 163,25 | 163,25 | 908.600 |
| 10 ago 2023 | 163,69 | 164,85 | 162,63 | 162,89 | 162,89 | 1.074.800 |
| 09 ago 2023 | 163,51 | 163,87 | 162,62 | 162,89 | 162,89 | 808.800 |
| 08 ago 2023 | 163,54 | 163,59 | 162,15 | 163,44 | 163,44 | 907.500 |
| 07 ago 2023 | 163,66 | 164,56 | 163,66 | 164,50 | 164,50 | 969.800 |
| 04 ago 2023 | 164,61 | 165,09 | 162,92 | 163,08 | 163,08 | 811.100 |
| 03 ago 2023 | 164,41 | 164,96 | 164,02 | 164,43 | 164,43 | 773.200 |
| 02 ago 2023 | 165,55 | 165,87 | 164,74 | 164,94 | 164,94 | 876.800 |
| 01 ago 2023 | 165,90 | 166,54 | 165,75 | 166,23 | 166,23 | 629.600 |
| 31 jul 2023 | 166,28 | 166,48 | 165,68 | 166,25 | 166,25 | 968.800 |
| 28 jul 2023 | 166,44 | 166,46 | 165,50 | 166,12 | 166,12 | 797.000 |
| 27 jul 2023 | 167,25 | 167,33 | 165,07 | 165,39 | 165,39 | 932.600 |
| 26 jul 2023 | 166,31 | 167,17 | 166,03 | 166,71 | 166,71 | 705.800 |
| 25 jul 2023 | 166,32 | 167,24 | 166,22 | 166,95 | 166,95 | 1.006.500 |
| 24 jul 2023 | 166,17 | 166,76 | 166,15 | 166,53 | 166,53 | 1.282.800 |
| 21 jul 2023 | 165,72 | 166,34 | 165,71 | 165,81 | 165,81 | 843.000 |
| 20 jul 2023 | 164,65 | 165,70 | 164,65 | 165,29 | 165,29 | 1.028.400 |
| 19 jul 2023 | 164,49 | 164,99 | 164,25 | 164,58 | 164,58 | 1.734.600 |
| 18 jul 2023 | 163,24 | 164,43 | 163,06 | 164,21 | 164,21 | 1.298.200 |
| 17 jul 2023 | 162,49 | 163,73 | 162,40 | 163,41 | 163,41 | 1.433.000 |
| 14 jul 2023 | 163,02 | 163,04 | 162,51 | 162,80 | 162,80 | 1.262.000 |
| 13 jul 2023 | 162,50 | 162,93 | 162,20 | 162,64 | 162,64 | 1.223.000 |
| 12 jul 2023 | 162,39 | 162,78 | 161,89 | 162,20 | 162,20 | 1.307.200 |
| 11 jul 2023 | 161,00 | 161,60 | 160,56 | 161,46 | 161,46 | 1.002.200 |
| 10 jul 2023 | 159,52 | 160,77 | 159,49 | 160,56 | 160,56 | 3.541.300 |
| 07 jul 2023 | 159,71 | 160,88 | 159,38 | 159,42 | 159,42 | 843.500 |
| 06 jul 2023 | 160,22 | 160,57 | 159,55 | 160,33 | 160,33 | 1.202.200 |
| 05 jul 2023 | 161,44 | 161,83 | 161,24 | 161,55 | 161,55 | 1.675.000 |
| 03 jul 2023 | 162,15 | 162,43 | 161,72 | 162,42 | 162,42 | 803.400 |
| 30 jun 2023 | 161,68 | 162,79 | 161,58 | 162,43 | 162,43 | 1.171.800 |
| 29 jun 2023 | 159,52 | 160,80 | 159,29 | 160,79 | 160,79 | 963.000 |
| 29 jun 2023 | 0.773 Dividendo | |||||
| 28 jun 2023 | 160,46 | 160,57 | 159,80 | 160,30 | 159,53 | 867.100 |
| 27 jun 2023 | 159,34 | 160,91 | 159,34 | 160,73 | 159,95 | 890.200 |
| 26 jun 2023 | 158,99 | 159,54 | 158,70 | 159,16 | 158,39 | 904.600 |
| 23 jun 2023 | 159,26 | 159,53 | 158,71 | 159,00 | 158,23 | 867.800 |
| 22 jun 2023 | 159,82 | 160,23 | 159,60 | 160,19 | 159,42 | 857.000 |
| 21 jun 2023 | 159,78 | 160,61 | 159,36 | 160,03 | 159,26 | 831.000 |
| 20 jun 2023 | 160,44 | 160,70 | 159,74 | 160,11 | 159,34 | 990.000 |
| 16 jun 2023 | 162,35 | 162,35 | 161,08 | 161,25 | 160,47 | 1.064.800 |
| 15 jun 2023 | 159,45 | 162,01 | 159,45 | 161,61 | 160,83 | 876.500 |
| 14 jun 2023 | 159,48 | 160,12 | 158,58 | 159,46 | 158,69 | 897.900 |
| 13 jun 2023 | 159,00 | 159,74 | 158,85 | 159,48 | 158,71 | 889.600 |
| 12 jun 2023 | 157,93 | 158,75 | 157,57 | 158,69 | 157,92 | 887.100 |
| 09 jun 2023 | 157,52 | 158,08 | 157,18 | 157,61 | 156,85 | 806.500 |
| 08 jun 2023 | 156,86 | 157,66 | 156,57 | 157,53 | 156,77 | 786.600 |
| 07 jun 2023 | 156,61 | 157,12 | 156,45 | 156,92 | 156,16 | 832.000 |
| 06 jun 2023 | 156,67 | 156,83 | 155,95 | 156,73 | 155,97 | 781.500 |
| 05 jun 2023 | 157,28 | 157,61 | 150,01 | 156,72 | 155,96 | 790.000 |
| 02 jun 2023 | 155,43 | 157,52 | 155,43 | 157,27 | 156,51 | 844.800 |
| 01 jun 2023 | 153,36 | 154,86 | 152,89 | 154,50 | 153,75 | 812.700 |
| 31 may 2023 | 153,32 | 153,73 | 152,55 | 153,25 | 152,51 | 1.622.100 |
| 30 may 2023 | 154,76 | 154,97 | 153,67 | 154,01 | 153,27 | 953.300 |
| 26 may 2023 | 153,19 | 154,72 | 153,10 | 154,46 | 153,72 | 621.600 |
| 25 may 2023 | 152,82 | 153,27 | 151,96 | 152,95 | 152,21 | 927.500 |
| 24 may 2023 | 153,49 | 153,61 | 152,52 | 152,74 | 152,00 | 790.000 |
| 23 may 2023 | 155,11 | 155,29 | 153,88 | 154,08 | 153,34 | 724.700 |
| 22 may 2023 | 156,35 | 156,87 | 155,44 | 155,68 | 154,93 | 739.600 |
| 19 may 2023 | 156,88 | 157,13 | 155,85 | 156,41 | 155,66 | 669.300 |
| 18 may 2023 | 155,34 | 156,70 | 155,07 | 156,56 | 155,81 | 698.900 |
| 17 may 2023 | 154,70 | 155,77 | 154,14 | 155,60 | 154,85 | 750.600 |
| 16 may 2023 | 155,12 | 155,14 | 154,04 | 154,09 | 153,35 | 677.000 |
| 15 may 2023 | 155,61 | 155,69 | 154,73 | 155,54 | 154,79 | 784.700 |
| 12 may 2023 | 155,64 | 155,76 | 154,38 | 155,32 | 154,57 | 927.900 |
| 11 may 2023 | 155,33 | 155,34 | 154,42 | 155,21 | 154,46 | 1.149.400 |
| 10 may 2023 | 156,26 | 156,51 | 154,34 | 155,70 | 154,95 | 1.162.100 |
| 09 may 2023 | 155,59 | 155,82 | 155,28 | 155,51 | 154,76 | 744.600 |
| 08 may 2023 | 156,48 | 156,48 | 155,60 | 156,07 | 155,32 | 815.500 |
| 05 may 2023 | 155,23 | 156,70 | 155,08 | 156,29 | 155,54 | 662.000 |
| 04 may 2023 | 154,48 | 154,64 | 153,25 | 153,90 | 153,16 | 1.154.400 |
| 03 may 2023 | 156,45 | 156,95 | 154,98 | 155,09 | 154,34 | 859.500 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
