Mercados españoles cerrados

Vanguard Large Cap Index Fund Investor Shares (VLACX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
82,22+2,02 (+2,52%)
Al cierre: 08:01PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 ene 2022------
27 ene 202280,2080,2080,2080,2080,20-
26 ene 202280,6580,6580,6580,6580,65-
25 ene 202280,8380,8380,8380,8380,83-
24 ene 202281,9381,9381,9381,9381,93-
21 ene 202281,6781,6781,6781,6781,67-
20 ene 202283,3283,3283,3283,3283,32-
19 ene 202284,2184,2184,2184,2184,21-
18 ene 202285,0285,0285,0285,0285,02-
14 ene 202286,6786,6786,6786,6786,67-
13 ene 202286,6186,6186,6186,6186,61-
12 ene 202287,9987,9987,9987,9987,99-
11 ene 202287,7887,7887,7887,7887,78-
10 ene 202286,9386,9386,9386,9386,93-
07 ene 202287,0387,0387,0387,0387,03-
06 ene 202287,4087,4087,4087,4087,40-
05 ene 202287,4787,4787,4787,4787,47-
04 ene 202289,3489,3489,3489,3489,34-
03 ene 202289,5489,5489,5489,5489,54-
31 dic 202189,0389,0389,0389,0389,03-
30 dic 202189,3189,3189,3189,3189,31-
29 dic 202189,5189,5189,5189,5189,51-
28 dic 202189,4189,4189,4189,4189,41-
27 dic 202189,5789,5789,5789,5789,57-
23 dic 202188,4088,4088,4088,4088,40-
23 dic 20210.276 Dividendo
22 dic 202188,1188,1188,1188,1187,83-
21 dic 202187,2487,2487,2487,2486,97-
20 dic 202185,6485,6485,6485,6485,37-
17 dic 202187,3987,3987,3987,3987,12-
16 dic 202187,3987,3987,3987,3987,12-
15 dic 202188,2688,2688,2688,2687,98-
14 dic 202186,8486,8486,8486,8486,57-
13 dic 202187,5287,5287,5287,5287,25-
10 dic 202188,3488,3488,3488,3488,06-
09 dic 202187,5987,5987,5987,5987,32-
08 dic 202188,3488,3488,3488,3488,06-
07 dic 202187,9787,9787,9787,9787,69-
06 dic 202186,1386,1386,1386,1385,86-
03 dic 202185,1685,1685,1685,1684,89-
02 dic 202186,0186,0186,0186,0185,74-
01 dic 202184,7784,7784,7784,7784,50-
30 nov 202185,9485,9485,9485,9485,67-
29 nov 202187,6487,6487,6487,6487,37-
26 nov 202186,5386,5386,5386,5386,26-
24 nov 202188,4588,4588,4588,4588,17-
23 nov 202188,1888,1888,1888,1887,90-
22 nov 202188,1188,1188,1188,1187,83-
19 nov 202188,5988,5988,5988,5988,31-
18 nov 202188,7488,7488,7488,7488,46-
17 nov 202188,5188,5188,5188,5188,23-
16 nov 202188,7788,7788,7788,7788,49-
15 nov 202188,3788,3788,3788,3788,09-
12 nov 202188,3788,3788,3788,3788,09-
11 nov 202187,6687,6687,6687,6687,39-
10 nov 202187,6087,6087,6087,6087,33-
09 nov 202188,4188,4188,4188,4188,13-
08 nov 202188,6788,6788,6788,6788,39-
05 nov 202188,5388,5388,5388,5388,25-
04 nov 202188,2588,2588,2588,2587,97-
03 nov 202187,8687,8687,8687,8687,58-
02 nov 202187,3187,3187,3187,3187,04-
01 nov 202187,0187,0187,0187,0186,74-
29 oct 202186,8586,8586,8586,8586,58-
28 oct 202186,6686,6686,6686,6686,39-
27 oct 202185,8185,8185,8185,8185,54-
26 oct 202186,3186,3186,3186,3186,04-
25 oct 202186,1786,1786,1786,1785,90-
22 oct 202185,7585,7585,7585,7585,48-
21 oct 202185,9485,9485,9485,9485,67-
20 oct 202185,6385,6385,6385,6385,36-
19 oct 202185,3485,3485,3485,3485,07-
18 oct 202184,7184,7184,7184,7184,44-
15 oct 202184,3984,3984,3984,3984,13-
14 oct 202183,7883,7883,7883,7883,52-
13 oct 202182,3882,3882,3882,3882,12-
12 oct 202182,0282,0282,0282,0281,76-
11 oct 202182,1482,1482,1482,1481,88-
08 oct 202182,7282,7282,7282,7282,46-
07 oct 202182,9182,9182,9182,9182,65-
06 oct 202182,1782,1782,1782,1781,91-
05 oct 202181,7881,7881,7881,7881,52-
04 oct 202180,8980,8980,8980,8980,64-
01 oct 202182,0582,0582,0582,0581,79-
30 sept 202181,1381,1381,1381,1380,88-
29 sept 202182,0082,0082,0082,0081,74-
28 sept 202181,9181,9181,9181,9181,65-
27 sept 202183,7083,7083,7083,7083,44-
24 sept 202183,9983,9983,9983,9983,73-
23 sept 202183,9083,9083,9083,9083,64-
23 sept 20210.229 Dividendo
22 sept 202183,1583,1583,1583,1582,66-
21 sept 202182,3782,3782,3782,3781,89-
20 sept 202182,3782,3782,3782,3781,89-
17 sept 202183,8383,8383,8383,8383,34-
16 sept 202184,5684,5684,5684,5684,06-
15 sept 202184,6284,6284,6284,6284,12-
14 sept 202183,9383,9383,9383,9383,44-
13 sept 202184,3884,3884,3884,3883,88-
10 sept 202184,2584,2584,2584,2583,75-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...