Mercados españoles cerrados

Vanguard Large Cap Index Fund (VLACX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
75,52+1,10 (+1,48%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
01 abr 2022 - 01 abr 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 mar 202375,5275,5275,5275,5275,52-
30 mar 202374,4274,4274,4274,4274,42-
29 mar 202373,9873,9873,9873,9873,98-
28 mar 202372,9272,9272,9272,9272,92-
27 mar 202373,0473,0473,0473,0473,04-
24 mar 202372,9372,9372,9372,9372,93-
23 mar 202372,5472,5472,5472,5472,54-
22 mar 202372,3272,3272,3272,3272,32-
21 mar 202373,8173,8173,8173,8173,81-
20 mar 202372,8372,8372,8372,8372,83-
17 mar 202372,2172,2172,2172,2172,21-
16 mar 202373,0273,0273,0273,0273,02-
15 mar 202371,7371,7371,7371,7371,73-
14 mar 202372,2172,2172,2172,2172,21-
13 mar 202371,0071,0071,0071,0071,00-
10 mar 202371,0671,0671,0671,0671,06-
09 mar 202372,1672,1672,1672,1672,16-
08 mar 202373,5473,5473,5473,5473,54-
07 mar 202373,4473,4473,4473,4473,44-
06 mar 202374,5774,5774,5774,5774,57-
03 mar 202374,5374,5374,5374,5374,53-
02 mar 202373,3373,3373,3373,3373,33-
01 mar 202372,7772,7772,7772,7772,77-
28 feb 202373,1373,1373,1373,1373,13-
27 feb 202373,3373,3373,3373,3373,33-
24 feb 202373,1073,1073,1073,1073,10-
23 feb 202373,9073,9073,9073,9073,90-
22 feb 202373,5273,5273,5273,5273,52-
21 feb 202373,6073,6073,6073,6073,60-
17 feb 202375,1275,1275,1275,1275,12-
16 feb 202375,3675,3675,3675,3675,36-
15 feb 202376,4276,4276,4276,4276,42-
14 feb 202376,1176,1176,1176,1176,11-
13 feb 202376,0776,0776,0776,0776,07-
10 feb 202375,1975,1975,1975,1975,19-
09 feb 202375,0575,0575,0575,0575,05-
08 feb 202375,7275,7275,7275,7275,72-
07 feb 202376,5576,5576,5576,5576,55-
06 feb 202375,5775,5775,5775,5775,57-
03 feb 202376,0376,0376,0376,0376,03-
02 feb 202376,8776,8776,8776,8776,87-
01 feb 202375,6975,6975,6975,6975,69-
31 ene 202374,8874,8874,8874,8874,88-
30 ene 202373,7973,7973,7973,7973,79-
27 ene 202374,7974,7974,7974,7974,79-
26 ene 202374,5774,5774,5774,5774,57-
25 ene 202373,7373,7373,7373,7373,73-
24 ene 202373,7473,7473,7473,7473,74-
23 ene 202373,8173,8173,8173,8173,81-
20 ene 202372,9172,9172,9172,9172,91-
19 ene 202371,5371,5371,5371,5371,53-
18 ene 202372,0872,0872,0872,0872,08-
17 ene 202373,2273,2273,2273,2273,22-
13 ene 202373,3473,3473,3473,3473,34-
12 ene 202373,0473,0473,0473,0473,04-
11 ene 202372,7872,7872,7872,7872,78-
10 ene 202371,8371,8371,8371,8371,83-
09 ene 202371,3371,3371,3371,3371,33-
06 ene 202371,3571,3571,3571,3571,35-
05 ene 202369,7869,7869,7869,7869,78-
04 ene 202370,6270,6270,6270,6270,62-
03 ene 202370,0870,0870,0870,0870,08-
30 dic 202270,3870,3870,3870,3870,38-
29 dic 202270,5570,5570,5570,5570,55-
28 dic 202269,3069,3069,3069,3069,30-
27 dic 202270,1370,1370,1370,1370,13-
23 dic 202270,4370,4370,4370,4370,43-
22 dic 202270,0470,0470,0470,0470,04-
21 dic 202271,0871,0871,0871,0871,08-
20 dic 202270,3470,3470,3470,3470,34-
19 dic 202270,2670,2670,2670,2670,26-
16 dic 202270,9370,9370,9370,9370,93-
15 dic 202271,7371,7371,7371,7371,73-
14 dic 202273,5973,5973,5973,5973,59-
13 dic 202274,0274,0274,0274,0274,02-
12 dic 202273,4773,4773,4773,4773,47-
09 dic 202272,4272,4272,4272,4272,42-
08 dic 202272,9672,9672,9672,9672,96-
07 dic 202272,3872,3872,3872,3872,38-
06 dic 202272,5172,5172,5172,5172,51-
05 dic 202273,6073,6073,6073,6073,60-
02 dic 202274,9974,9974,9974,9974,99-
01 dic 202275,0875,0875,0875,0875,08-
30 nov 202275,1075,1075,1075,1075,10-
29 nov 202272,7872,7872,7872,7872,78-
28 nov 202272,9172,9172,9172,9172,91-
25 nov 202274,0574,0574,0574,0574,05-
23 nov 202274,0774,0774,0774,0774,07-
22 nov 202273,6073,6073,6073,6073,60-
21 nov 202272,6272,6272,6272,6272,62-
18 nov 202272,9472,9472,9472,9472,94-
17 nov 202272,6172,6172,6172,6172,61-
16 nov 202272,8772,8772,8772,8772,87-
15 nov 202273,5073,5073,5073,5073,50-
14 nov 202272,8372,8372,8372,8372,83-
11 nov 202273,5073,5073,5073,5073,50-
10 nov 202272,7872,7872,7872,7872,78-
09 nov 202268,8868,8868,8868,8868,88-
08 nov 202270,3670,3670,3670,3670,36-
07 nov 202269,9669,9669,9669,9669,96-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...