Mercados españoles cerrados

Vanguard Large Cap Index Fund Investor Shares (VLACX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
72,05+2,17 (+3,11%)
A partir del 08:06AM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 jun 2022------
24 jun 202272,0572,0572,0572,0572,05-
23 jun 202269,8869,8869,8869,8869,88-
22 jun 202269,1469,1469,1469,1469,14-
21 jun 202269,4669,4669,4669,4669,46-
17 jun 202267,8067,8067,8067,8067,80-
16 jun 202267,5767,5767,5767,5767,57-
15 jun 202269,8969,8969,8969,8969,89-
14 jun 202268,8368,8368,8368,8368,83-
13 jun 202269,0769,0769,0769,0769,07-
10 jun 202271,9371,9371,9371,9371,93-
09 jun 202274,1374,1374,1374,1374,13-
08 jun 202275,9775,9775,9775,9775,97-
07 jun 202276,7776,7776,7776,7776,77-
06 jun 202276,0176,0176,0176,0176,01-
03 jun 202275,7875,7875,7875,7875,78-
02 jun 202277,0777,0777,0777,0777,07-
01 jun 202275,5675,5675,5675,5675,56-
31 may 202276,1476,1476,1476,1476,14-
27 may 202276,6676,6676,6676,6676,66-
26 may 202274,7674,7674,7674,7674,76-
25 may 202273,2673,2673,2673,2673,26-
24 may 202272,5272,5272,5272,5272,52-
23 may 202273,2573,2573,2573,2573,25-
20 may 202271,9471,9471,9471,9471,94-
19 may 202271,9271,9271,9271,9271,92-
18 may 202272,2572,2572,2572,2572,25-
17 may 202275,2975,2975,2975,2975,29-
16 may 202273,8073,8073,8073,8073,80-
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-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...