Mercados españoles cerrados

Vanguard Large Cap Index Admiral (VLCAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
126,05+1,37 (+1,10%)
Al cierre: 06:46PM EDT
Intervalo de fechas:
26 jul 2023 - 26 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 2024------
25 jul 2024124,68124,68124,68124,68124,68-
24 jul 2024125,31125,31125,31125,31125,31-
23 jul 2024128,32128,32128,32128,32128,32-
22 jul 2024128,50128,50128,50128,50128,50-
19 jul 2024127,14127,14127,14127,14127,14-
18 jul 2024127,99127,99127,99127,99127,99-
17 jul 2024129,03129,03129,03129,03129,03-
16 jul 2024130,90130,90130,90130,90130,90-
15 jul 2024130,09130,09130,09130,09130,09-
12 jul 2024129,68129,68129,68129,68129,68-
11 jul 2024128,98128,98128,98128,98128,98-
10 jul 2024130,12130,12130,12130,12130,12-
09 jul 2024128,83128,83128,83128,83128,83-
08 jul 2024128,75128,75128,75128,75128,75-
05 jul 2024128,64128,64128,64128,64128,64-
03 jul 2024127,89127,89127,89127,89127,89-
02 jul 2024127,25127,25127,25127,25127,25-
01 jul 2024126,47126,47126,47126,47126,47-
28 jun 2024126,08126,08126,08126,08126,08-
27 jun 2024127,03127,03127,03127,03127,03-
26 jun 2024126,86126,86126,86126,86126,86-
25 jun 2024126,67126,67126,67126,67126,67-
24 jun 2024126,15126,15126,15126,15126,15-
21 jun 2024126,52126,52126,52126,52126,52-
20 jun 2024126,71126,71126,71126,71126,71-
18 jun 2024127,03127,03127,03127,03127,03-
17 jun 2024126,72126,72126,72126,72126,72-
14 jun 2024125,72125,72125,72125,72125,72-
13 jun 2024125,72125,72125,72125,72125,72-
12 jun 2024125,45125,45125,45125,45125,45-
11 jun 2024124,38124,38124,38124,38124,38-
10 jun 2024124,02124,02124,02124,02124,02-
07 jun 2024123,65123,65123,65123,65123,65-
06 jun 2024123,77123,77123,77123,77123,77-
05 jun 2024123,78123,78123,78123,78123,78-
04 jun 2024122,31122,31122,31122,31122,31-
03 jun 2024122,09122,09122,09122,09122,09-
31 may 2024121,95121,95121,95121,95121,95-
30 may 2024121,07121,07121,07121,07121,07-
29 may 2024121,82121,82121,82121,82121,82-
28 may 2024122,71122,71122,71122,71122,71-
24 may 2024122,70122,70122,70122,70122,70-
23 may 2024121,87121,87121,87121,87121,87-
22 may 2024122,79122,79122,79122,79122,79-
21 may 2024123,12123,12123,12123,12123,12-
20 may 2024122,83122,83122,83122,83122,83-
17 may 2024122,69122,69122,69122,69122,69-
16 may 2024122,53122,53122,53122,53122,53-
15 may 2024122,75122,75122,75122,75122,75-
14 may 2024121,26121,26121,26121,26121,26-
13 may 2024120,66120,66120,66120,66120,66-
10 may 2024120,69120,69120,69120,69120,69-
09 may 2024120,49120,49120,49120,49120,49-
08 may 2024119,88119,88119,88119,88119,88-
07 may 2024119,90119,90119,90119,90119,90-
06 may 2024119,76119,76119,76119,76119,76-
03 may 2024118,51118,51118,51118,51118,51-
02 may 2024117,06117,06117,06117,06117,06-
01 may 2024115,96115,96115,96115,96115,96-
30 abr 2024116,33116,33116,33116,33116,33-
29 abr 2024118,21118,21118,21118,21118,21-
26 abr 2024117,86117,86117,86117,86117,86-
25 abr 2024116,65116,65116,65116,65116,65-
24 abr 2024117,17117,17117,17117,17117,17-
23 abr 2024117,17117,17117,17117,17117,17-
22 abr 2024115,75115,75115,75115,75115,75-
19 abr 2024114,74114,74114,74114,74114,74-
18 abr 2024115,78115,78115,78115,78115,78-
17 abr 2024116,03116,03116,03116,03116,03-
16 abr 2024116,72116,72116,72116,72116,72-
15 abr 2024116,95116,95116,95116,95116,95-
12 abr 2024118,42118,42118,42118,42118,42-
11 abr 2024120,16120,16120,16120,16120,16-
10 abr 2024119,24119,24119,24119,24119,24-
09 abr 2024120,34120,34120,34120,34120,34-
08 abr 2024120,17120,17120,17120,17120,17-
05 abr 2024120,22120,22120,22120,22120,22-
04 abr 2024118,87118,87118,87118,87118,87-
03 abr 2024120,33120,33120,33120,33120,33-
02 abr 2024120,19120,19120,19120,19120,19-
01 abr 2024121,06121,06121,06121,06121,06-
28 mar 2024121,30121,30121,30121,30121,30-
27 mar 2024121,18121,18121,18121,18121,18-
26 mar 2024120,18120,18120,18120,18120,18-
25 mar 2024120,49120,49120,49120,49120,49-
22 mar 2024120,83120,83120,83120,83120,83-
22 mar 20240.412 Dividendo
21 mar 2024121,42121,42121,42121,42121,01-
20 mar 2024121,03121,03121,03121,03120,62-
19 mar 2024119,92119,92119,92119,92119,51-
18 mar 2024119,26119,26119,26119,26118,86-
15 mar 2024118,52118,52118,52118,52118,12-
14 mar 2024119,30119,30119,30119,30118,90-
13 mar 2024119,62119,62119,62119,62119,21-
12 mar 2024119,84119,84119,84119,84119,43-
11 mar 2024118,53118,53118,53118,53118,13-
08 mar 2024118,67118,67118,67118,67118,27-
07 mar 2024119,46119,46119,46119,46119,05-
06 mar 2024118,23118,23118,23118,23117,83-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...