Mercados españoles cerrados

Vanguard Large Cap Index Fund Investor Shares (VLACX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
74,18+1,85 (+2,56%)
A partir del 08:06AM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 may 2022------
13 may 202274,1874,1874,1874,1874,18-
12 may 202272,3372,3372,3372,3372,33-
11 may 202272,3372,3372,3372,3372,33-
10 may 202273,6173,6173,6173,6173,61-
09 may 202273,4273,4273,4273,4273,42-
06 may 202275,9975,9975,9975,9975,99-
05 may 202276,5276,5276,5276,5276,52-
04 may 202279,4579,4579,4579,4579,45-
03 may 202277,1677,1677,1677,1677,16-
02 may 202276,8576,8576,8576,8576,85-
29 abr 202276,3776,3776,3776,3776,37-
28 abr 202279,2679,2679,2679,2679,26-
27 abr 202277,3377,3377,3377,3377,33-
26 abr 202277,1977,1977,1977,1977,19-
25 abr 202279,4879,4879,4879,4879,48-
22 abr 202278,9678,9678,9678,9678,96-
21 abr 202281,2081,2081,2081,2081,20-
20 abr 202282,5082,5082,5082,5082,50-
19 abr 202282,6582,6582,6582,6582,65-
18 abr 202281,2881,2881,2881,2881,28-
14 abr 202281,3881,3881,3881,3881,38-
13 abr 202282,4482,4482,4482,4482,44-
12 abr 202281,4481,4481,4481,4481,44-
11 abr 202281,7281,7281,7281,7281,72-
08 abr 202283,1083,1083,1083,1083,10-
07 abr 202283,3783,3783,3783,3783,37-
06 abr 202283,0383,0383,0383,0383,03-
05 abr 202283,9383,9383,9383,9383,93-
04 abr 202285,0885,0885,0885,0885,08-
01 abr 202284,3284,3284,3284,3284,32-
31 mar 202284,0184,0184,0184,0184,01-
30 mar 202285,3485,3485,3485,3485,34-
29 mar 202285,9385,9385,9385,9385,93-
28 mar 202284,8084,8084,8084,8084,80-
25 mar 202284,1384,1384,1384,1384,13-
24 mar 202283,8083,8083,8083,8083,80-
23 mar 202282,5982,5982,5982,5982,59-
22 mar 202283,6183,6183,6183,6183,61-
22 mar 20220.236 Dividendo
21 mar 202282,8382,8382,8382,8382,59-
18 mar 202282,9382,9382,9382,9382,69-
17 mar 202281,8881,8881,8881,8881,65-
16 mar 202280,8180,8180,8180,8180,58-
15 mar 202278,9178,9178,9178,9178,69-
14 mar 202277,2477,2477,2477,2477,02-
11 mar 202277,9077,9077,9077,9077,68-
10 mar 202279,0179,0179,0179,0178,78-
09 mar 202279,3979,3979,3979,3979,16-
08 mar 202277,3177,3177,3177,3177,09-
07 mar 202277,8477,8477,8477,8477,62-
04 mar 202280,2980,2980,2980,2980,06-
03 mar 202281,0281,0281,0281,0280,79-
02 mar 202281,6081,6081,6081,6081,37-
01 mar 202280,1480,1480,1480,1479,91-
28 feb 202281,3981,3981,3981,3981,16-
25 feb 202281,5281,5281,5281,5281,29-
24 feb 202279,7579,7579,7579,7579,52-
23 feb 202278,4278,4278,4278,4278,20-
22 feb 202279,9579,9579,9579,9579,72-
18 feb 202280,8080,8080,8080,8080,57-
17 feb 202281,4581,4581,4581,4581,22-
16 feb 202283,2983,2983,2983,2983,05-
15 feb 202283,2883,2883,2883,2883,04-
14 feb 202281,9081,9081,9081,9081,67-
11 feb 202282,2082,2082,2082,2081,97-
10 feb 202283,8683,8683,8683,8683,62-
09 feb 202285,3885,3885,3885,3885,14-
08 feb 202284,0684,0684,0684,0683,82-
07 feb 202283,3683,3683,3683,3683,12-
04 feb 202283,6483,6483,6483,6483,40-
03 feb 202283,0483,0483,0483,0482,80-
02 feb 202285,2285,2285,2285,2284,98-
01 feb 202284,5584,5584,5584,5584,31-
31 ene 202283,9483,9483,9483,9483,70-
28 ene 202282,2282,2282,2282,2281,99-
27 ene 202280,2080,2080,2080,2079,97-
26 ene 202280,6580,6580,6580,6580,42-
25 ene 202280,8380,8380,8380,8380,60-
24 ene 202281,9381,9381,9381,9381,70-
21 ene 202281,6781,6781,6781,6781,44-
20 ene 202283,3283,3283,3283,3283,08-
19 ene 202284,2184,2184,2184,2183,97-
18 ene 202285,0285,0285,0285,0284,78-
14 ene 202286,6786,6786,6786,6786,42-
13 ene 202286,6186,6186,6186,6186,36-
12 ene 202287,9987,9987,9987,9987,74-
11 ene 202287,7887,7887,7887,7887,53-
10 ene 202286,9386,9386,9386,9386,68-
07 ene 202287,0387,0387,0387,0386,78-
06 ene 202287,4087,4087,4087,4087,15-
05 ene 202287,4787,4787,4787,4787,22-
04 ene 202289,3489,3489,3489,3489,09-
03 ene 202289,5489,5489,5489,5489,28-
31 dic 202189,0389,0389,0389,0388,78-
30 dic 202189,3189,3189,3189,3189,06-
29 dic 202189,5189,5189,5189,5189,25-
28 dic 202189,4189,4189,4189,4189,16-
27 dic 202189,5789,5789,5789,5789,31-
23 dic 202188,4088,4088,4088,4088,15-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...