Mercados españoles cerrados

Vanguard Large Cap Index Investor (VLACX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
100,81+1,10 (+1,10%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 2024100,81100,81100,81100,81100,81-
25 jul 202499,7199,7199,7199,7199,71-
24 jul 2024100,22100,22100,22100,22100,22-
23 jul 2024102,63102,63102,63102,63102,63-
22 jul 2024102,77102,77102,77102,77102,77-
19 jul 2024101,68101,68101,68101,68101,68-
18 jul 2024102,36102,36102,36102,36102,36-
17 jul 2024103,19103,19103,19103,19103,19-
16 jul 2024104,69104,69104,69104,69104,69-
15 jul 2024104,04104,04104,04104,04104,04-
12 jul 2024103,72103,72103,72103,72103,72-
11 jul 2024103,16103,16103,16103,16103,16-
10 jul 2024104,07104,07104,07104,07104,07-
09 jul 2024103,04103,04103,04103,04103,04-
08 jul 2024102,98102,98102,98102,98102,98-
05 jul 2024102,89102,89102,89102,89102,89-
03 jul 2024102,29102,29102,29102,29102,29-
02 jul 2024101,78101,78101,78101,78101,78-
01 jul 2024101,15101,15101,15101,15101,15-
28 jun 2024100,84100,84100,84100,84100,84-
27 jun 2024101,57101,57101,57101,57101,57-
26 jun 2024101,44101,44101,44101,44101,44-
25 jun 2024101,28101,28101,28101,28101,28-
24 jun 2024100,87100,87100,87100,87100,87-
21 jun 2024101,16101,16101,16101,16101,16-
20 jun 2024101,32101,32101,32101,32101,32-
18 jun 2024101,57101,57101,57101,57101,57-
17 jun 2024101,33101,33101,33101,33101,33-
14 jun 2024100,53100,53100,53100,53100,53-
13 jun 2024100,53100,53100,53100,53100,53-
12 jun 2024100,32100,32100,32100,32100,32-
11 jun 202499,4699,4699,4699,4699,46-
10 jun 202499,1799,1799,1799,1799,17-
07 jun 202498,8898,8898,8898,8898,88-
06 jun 202498,9798,9798,9798,9798,97-
05 jun 202498,9998,9998,9998,9998,99-
04 jun 202497,8197,8197,8197,8197,81-
03 jun 202497,6497,6497,6497,6497,64-
31 may 202497,5297,5297,5297,5297,52-
30 may 202496,8296,8296,8296,8296,82-
29 may 202497,4297,4297,4297,4297,42-
28 may 202498,1398,1398,1398,1398,13-
24 may 202498,1298,1298,1298,1298,12-
23 may 202497,4697,4697,4697,4697,46-
22 may 202498,2098,2098,2098,2098,20-
21 may 202498,4698,4698,4698,4698,46-
20 may 202498,2398,2398,2398,2398,23-
17 may 202498,1198,1198,1198,1198,11-
16 may 202497,9997,9997,9997,9997,99-
15 may 202498,1798,1798,1798,1798,17-
14 may 202496,9796,9796,9796,9796,97-
13 may 202496,4996,4996,4996,4996,49-
10 may 202496,5296,5296,5296,5296,52-
09 may 202496,3696,3696,3696,3696,36-
08 may 202495,8795,8795,8795,8795,87-
07 may 202495,8995,8995,8995,8995,89-
06 may 202495,7895,7895,7895,7895,78-
03 may 202494,7894,7894,7894,7894,78-
02 may 202493,6293,6293,6293,6293,62-
01 may 202492,7492,7492,7492,7492,74-
30 abr 202493,0493,0493,0493,0493,04-
29 abr 202494,5494,5494,5494,5494,54-
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-
22 mar 20240.301 Dividendo
21 mar 202497,0997,0997,0997,0996,79-
20 mar 202496,7896,7896,7896,7896,48-
19 mar 202495,8995,8995,8995,8995,59-
18 mar 202495,3695,3695,3695,3695,06-
15 mar 202494,7794,7794,7794,7794,48-
14 mar 202495,4095,4095,4095,4095,10-
13 mar 202495,6595,6595,6595,6595,35-
12 mar 202495,8395,8395,8395,8395,53-
11 mar 202494,7894,7894,7894,7894,49-
08 mar 202494,9094,9094,9094,9094,61-
07 mar 202495,5395,5395,5395,5395,23-
06 mar 202494,5594,5594,5594,5594,26-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...