Mercados españoles abiertos en 5 hrs 36 min

Vanguard Large Cap Index Fund (VLCAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
94,64+1,01 (+1,08%)
Al cierre: 08:01PM EST
Intervalo de fechas:
01 feb 2022 - 01 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 feb 202394,6494,6494,6494,6494,64-
31 ene 202393,6393,6393,6393,6393,63-
30 ene 202392,2792,2792,2792,2792,27-
27 ene 202393,5193,5193,5193,5193,51-
26 ene 202393,2393,2393,2393,2393,23-
25 ene 202392,1892,1892,1892,1892,18-
24 ene 202392,1992,1992,1992,1992,19-
23 ene 202392,2892,2892,2892,2892,28-
20 ene 202391,1691,1691,1691,1691,16-
19 ene 202389,4389,4389,4389,4389,43-
18 ene 202390,1290,1290,1290,1290,12-
17 ene 202391,5591,5591,5591,5591,55-
13 ene 202391,7091,7091,7091,7091,70-
12 ene 202391,3291,3291,3291,3291,32-
11 ene 202390,9990,9990,9990,9990,99-
10 ene 202389,8089,8089,8089,8089,80-
09 ene 202389,1889,1889,1889,1889,18-
06 ene 202389,2089,2089,2089,2089,20-
05 ene 202387,2387,2387,2387,2387,23-
04 ene 202388,2988,2988,2988,2988,29-
03 ene 202387,6287,6287,6287,6287,62-
30 dic 202287,9887,9887,9887,9887,98-
29 dic 202288,2088,2088,2088,2088,20-
28 dic 202286,6486,6486,6486,6486,64-
27 dic 202287,6787,6787,6787,6787,67-
23 dic 202288,0588,0588,0588,0588,05-
22 dic 202287,5687,5687,5687,5687,56-
21 dic 202288,8788,8788,8788,8788,87-
21 dic 20220.414 Dividendo
20 dic 202287,9787,9787,9787,9787,56-
19 dic 202287,8687,8687,8687,8687,45-
16 dic 202288,7088,7088,7088,7088,28-
15 dic 202289,6989,6989,6989,6989,27-
14 dic 202292,0392,0392,0392,0391,60-
13 dic 202292,5692,5692,5692,5692,12-
12 dic 202291,8891,8891,8891,8891,45-
09 dic 202290,5690,5690,5690,5690,13-
08 dic 202291,2391,2391,2391,2390,80-
07 dic 202290,5190,5190,5190,5190,08-
06 dic 202290,6890,6890,6890,6890,25-
05 dic 202292,0392,0392,0392,0391,60-
02 dic 202293,7793,7793,7793,7793,33-
01 dic 202293,8893,8893,8893,8893,44-
30 nov 202293,9193,9193,9193,9193,47-
29 nov 202291,0191,0191,0191,0190,58-
28 nov 202291,1791,1791,1791,1790,74-
25 nov 202292,5992,5992,5992,5992,15-
23 nov 202292,6292,6292,6292,6292,18-
22 nov 202292,0392,0392,0392,0391,60-
21 nov 202290,8190,8190,8190,8190,38-
18 nov 202291,2191,2191,2191,2190,78-
17 nov 202290,8090,8090,8090,8090,37-
16 nov 202291,1191,1191,1191,1190,68-
15 nov 202291,9191,9191,9191,9191,48-
14 nov 202291,0791,0791,0791,0790,64-
11 nov 202291,9191,9191,9191,9191,48-
10 nov 202291,0191,0191,0191,0190,58-
09 nov 202286,1286,1286,1286,1285,71-
08 nov 202287,9787,9787,9787,9787,56-
07 nov 202287,4787,4787,4787,4787,06-
04 nov 202286,6686,6686,6686,6686,25-
03 nov 202285,5685,5685,5685,5685,16-
02 nov 202286,4786,4786,4786,4786,06-
01 nov 202288,7488,7488,7488,7488,32-
31 oct 202289,0989,0989,0989,0988,67-
28 oct 202289,7689,7689,7689,7689,34-
27 oct 202287,6387,6387,6387,6387,22-
26 oct 202288,1488,1488,1488,1487,73-
25 oct 202288,8188,8188,8188,8188,39-
24 oct 202287,3287,3287,3287,3286,91-
21 oct 202286,3486,3486,3486,3485,93-
20 oct 202284,3784,3784,3784,3783,97-
19 oct 202285,0185,0185,0185,0184,61-
18 oct 202285,6185,6185,6185,6185,21-
17 oct 202284,6284,6284,6284,6284,22-
14 oct 202282,3882,3882,3882,3881,99-
13 oct 202284,4184,4184,4184,4184,01-
12 oct 202282,3382,3382,3382,3381,94-
11 oct 202282,5682,5682,5682,5682,17-
10 oct 202283,1583,1583,1583,1582,76-
07 oct 202283,8383,8383,8383,8383,44-
06 oct 202286,3186,3186,3186,3185,90-
05 oct 202287,1587,1587,1587,1586,74-
04 oct 202287,3287,3287,3287,3286,91-
03 oct 202284,6784,6784,6784,6784,27-
30 sept 202282,5582,5582,5582,5582,16-
29 sept 202283,7983,7983,7983,7983,40-
28 sept 202285,6185,6185,6185,6185,21-
27 sept 202283,9283,9283,9283,9283,53-
26 sept 202284,0684,0684,0684,0683,66-
23 sept 202284,9584,9584,9584,9584,55-
22 sept 202286,4386,4386,4386,4386,02-
22 sept 20220.36 Dividendo
21 sept 202287,6087,6087,6087,6086,83-
20 sept 202289,1289,1289,1289,1288,34-
19 sept 202290,1590,1590,1590,1589,36-
16 sept 202289,5589,5589,5589,5588,76-
15 sept 202290,2790,2790,2790,2789,48-
14 sept 202291,2991,2991,2991,2990,49-
13 sept 202290,9390,9390,9390,9390,13-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...