Mercados españoles cerrados

Vanguard Large Cap Index Investor (VLACX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
94,26+0,97 (+1,04%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202494,2694,2694,2694,2694,26-
25 abr 202493,2993,2993,2993,2993,29-
24 abr 202493,7193,7193,7193,7193,71-
23 abr 202493,7193,7193,7193,7193,71-
22 abr 202492,5792,5792,5792,5792,57-
19 abr 202491,7791,7791,7791,7791,77-
18 abr 202492,6092,6092,6092,6092,60-
17 abr 202492,8092,8092,8092,8092,80-
16 abr 202493,3593,3593,3593,3593,35-
15 abr 202493,5393,5393,5393,5393,53-
12 abr 202494,7194,7194,7194,7194,71-
11 abr 202496,1196,1196,1196,1196,11-
10 abr 202495,3795,3795,3795,3795,37-
09 abr 202496,2596,2596,2596,2596,25-
08 abr 202496,1296,1296,1296,1296,12-
05 abr 202496,1596,1596,1596,1596,15-
04 abr 202495,0795,0795,0795,0795,07-
03 abr 202496,2596,2596,2596,2596,25-
02 abr 202496,1396,1396,1396,1396,13-
01 abr 202496,8296,8296,8296,8296,82-
28 mar 202497,0297,0297,0297,0297,02-
27 mar 202496,9396,9396,9396,9396,93-
26 mar 202496,1396,1396,1396,1396,13-
25 mar 202496,3796,3796,3796,3796,37-
22 mar 202496,6596,6596,6596,6596,65-
21 mar 202497,0997,0997,0997,0997,09-
20 mar 202496,7896,7896,7896,7896,78-
19 mar 202495,8995,8995,8995,8995,89-
18 mar 202495,3695,3695,3695,3695,36-
15 mar 202494,7794,7794,7794,7794,77-
14 mar 202495,4095,4095,4095,4095,40-
13 mar 202495,6595,6595,6595,6595,65-
12 mar 202495,8395,8395,8395,8395,83-
11 mar 202494,7894,7894,7894,7894,78-
08 mar 202494,9094,9094,9094,9094,90-
07 mar 202495,5395,5395,5395,5395,53-
06 mar 202494,5594,5594,5594,5594,55-
05 mar 202494,0394,0394,0394,0394,03-
04 mar 202495,0695,0695,0695,0695,06-
01 mar 202495,1995,1995,1995,1995,19-
29 feb 202494,4394,4394,4394,4394,43-
28 feb 202493,9493,9493,9493,9493,94-
27 feb 202494,0994,0994,0994,0994,09-
26 feb 202493,9393,9393,9393,9393,93-
23 feb 202494,2694,2694,2694,2694,26-
22 feb 202494,2294,2294,2294,2294,22-
21 feb 202492,2692,2692,2692,2692,26-
20 feb 202492,1892,1892,1892,1892,18-
16 feb 202492,7792,7792,7792,7792,77-
15 feb 202493,2093,2093,2093,2093,20-
14 feb 202492,6792,6792,6792,6792,67-
13 feb 202491,7491,7491,7491,7491,74-
12 feb 202493,0093,0093,0093,0093,00-
09 feb 202493,1193,1193,1193,1193,11-
08 feb 202492,5592,5592,5592,5592,55-
07 feb 202492,4792,4792,4792,4792,47-
06 feb 202491,6991,6991,6991,6991,69-
05 feb 202491,4491,4491,4491,4491,44-
02 feb 202491,7791,7791,7791,7791,77-
01 feb 202490,7790,7790,7790,7790,77-
31 ene 202489,6589,6589,6589,6589,65-
30 ene 202491,1291,1291,1291,1291,12-
29 ene 202491,1991,1991,1991,1991,19-
26 ene 202490,4790,4790,4790,4790,47-
25 ene 202490,5390,5390,5390,5390,53-
24 ene 202490,0890,0890,0890,0890,08-
23 ene 202490,0190,0190,0190,0190,01-
22 ene 202489,7589,7589,7589,7589,75-
19 ene 202489,5489,5489,5489,5489,54-
18 ene 202488,4388,4388,4388,4388,43-
17 ene 202487,6687,6687,6687,6687,66-
16 ene 202488,1588,1588,1588,1588,15-
12 ene 202488,4988,4988,4988,4988,49-
11 ene 202488,4188,4188,4188,4188,41-
10 ene 202488,4688,4688,4688,4688,46-
09 ene 202487,9687,9687,9687,9687,96-
08 ene 202488,0788,0788,0788,0788,07-
05 ene 202486,8186,8186,8186,8186,81-
04 ene 202486,6686,6686,6686,6686,66-
03 ene 202486,9386,9386,9386,9386,93-
02 ene 202487,6487,6487,6487,6487,64-
29 dic 202388,2088,2088,2088,2088,20-
28 dic 202388,4688,4688,4688,4688,46-
27 dic 202388,4288,4288,4288,4288,42-
26 dic 202388,2788,2788,2788,2788,27-
22 dic 202387,9087,9087,9087,9087,90-
21 dic 202387,7687,7687,7687,7687,76-
20 dic 202386,8686,8686,8686,8686,86-
20 dic 20230.341 Dividendo
19 dic 202388,4988,4988,4988,4988,15-
18 dic 202387,9787,9787,9787,9787,63-
15 dic 202387,5687,5687,5687,5687,22-
14 dic 202387,5687,5687,5687,5687,22-
13 dic 202387,3087,3087,3087,3086,96-
12 dic 202386,1286,1286,1286,1285,79-
11 dic 202385,7185,7185,7185,7185,38-
08 dic 202385,3785,3785,3785,3785,04-
07 dic 202385,0085,0085,0085,0084,67-
06 dic 202384,3284,3284,3284,3284,00-
05 dic 202384,6584,6584,6584,6584,32-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...