Mercados españoles cerrados

Vanguard Large Cap Index Investor (VLACX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
94,09+0,16 (+0,17%)
A partir del 08:06AM EST. Mercado abierto.
Intervalo de fechas:
28 feb 2023 - 28 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 feb 2024------
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-
04 dic 202384,6984,6984,6984,6984,36-
01 dic 202385,1685,1685,1685,1684,83-
30 nov 202384,6584,6584,6584,6584,32-
29 nov 202384,3184,3184,3184,3183,99-
28 nov 202384,3384,3384,3384,3384,01-
27 nov 202384,2384,2384,2384,2383,91-
24 nov 202384,3984,3984,3984,3984,06-
22 nov 202384,3384,3384,3384,3384,01-
21 nov 202383,9483,9483,9483,9483,62-
20 nov 202384,1284,1284,1284,1283,80-
17 nov 202383,4883,4883,4883,4883,16-
16 nov 202383,3683,3683,3683,3683,04-
15 nov 202383,2583,2583,2583,2582,93-
14 nov 202383,1183,1183,1183,1182,79-
13 nov 202381,5381,5381,5381,5381,22-
10 nov 202381,5981,5981,5981,5981,28-
09 nov 202380,3280,3280,3280,3280,01-
08 nov 202380,9780,9780,9780,9780,66-
07 nov 202380,8980,8980,8980,8980,58-
06 nov 202380,5980,5980,5980,5980,28-
03 nov 202380,4780,4780,4780,4780,16-
02 nov 202379,6979,6979,6979,6979,38-
01 nov 202378,2078,2078,2078,2077,90-
31 oct 202377,3977,3977,3977,3977,09-
30 oct 202376,8776,8776,8776,8776,57-
27 oct 202375,9575,9575,9575,9575,66-
26 oct 202376,3076,3076,3076,3076,01-
25 oct 202377,2477,2477,2477,2476,94-
24 oct 202378,4078,4078,4078,4078,10-
23 oct 202377,8277,8277,8277,8277,52-
20 oct 202377,9677,9677,9677,9677,66-
19 oct 202378,9578,9578,9578,9578,65-
18 oct 202379,6379,6379,6379,6379,32-
17 oct 202380,7280,7280,7280,7280,41-
16 oct 202380,7380,7380,7380,7380,42-
13 oct 202379,8779,8779,8779,8779,56-
12 oct 202380,3080,3080,3080,3079,99-
11 oct 202380,8080,8080,8080,8080,49-
10 oct 202380,4580,4580,4580,4580,14-
09 oct 202380,0380,0380,0380,0379,72-
06 oct 202379,5279,5279,5279,5279,21-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...