Mercados españoles cerrados

Vanguard Mid-Cap Growth Index Investor (VMGIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
89,17+0,66 (+0,75%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202489,1789,1789,1789,1789,17-
25 abr 202488,5188,5188,5188,5188,51-
24 abr 202488,3188,3188,3188,3188,31-
23 abr 202488,1488,1488,1488,1488,14-
22 abr 202486,7786,7786,7786,7786,77-
19 abr 202485,9885,9885,9885,9885,98-
18 abr 202486,8486,8486,8486,8486,84-
17 abr 202487,2487,2487,2487,2487,24-
16 abr 202487,8887,8887,8887,8887,88-
15 abr 202488,0188,0188,0188,0188,01-
12 abr 202489,5389,5389,5389,5389,53-
11 abr 202491,2491,2491,2491,2491,24-
10 abr 202490,7890,7890,7890,7890,78-
09 abr 202491,9191,9191,9191,9191,91-
08 abr 202491,6791,6791,6791,6791,67-
05 abr 202491,3791,3791,3791,3791,37-
04 abr 202490,1890,1890,1890,1890,18-
03 abr 202491,4491,4491,4491,4491,44-
02 abr 202491,2391,2391,2391,2391,23-
01 abr 202492,2092,2092,2092,2092,20-
28 mar 202492,7392,7392,7392,7392,73-
27 mar 202492,7192,7192,7192,7192,71-
26 mar 202491,7491,7491,7491,7491,74-
25 mar 202491,8491,8491,8491,8491,84-
22 mar 202491,7591,7591,7591,7591,75-
21 mar 202492,1992,1992,1992,1992,19-
20 mar 202491,6091,6091,6091,6091,60-
19 mar 202490,6990,6990,6990,6990,69-
18 mar 202490,3090,3090,3090,3090,30-
15 mar 202490,0990,0990,0990,0990,09-
14 mar 202490,5290,5290,5290,5290,52-
13 mar 202491,3391,3391,3391,3391,33-
12 mar 202491,5791,5791,5791,5791,57-
11 mar 202491,0291,0291,0291,0291,02-
08 mar 202491,0891,0891,0891,0891,08-
07 mar 202491,7891,7891,7891,7891,78-
06 mar 202490,7790,7790,7790,7790,77-
05 mar 202489,8889,8889,8889,8889,88-
04 mar 202491,1891,1891,1891,1891,18-
01 mar 202491,0091,0091,0091,0091,00-
29 feb 202490,2590,2590,2590,2590,25-
28 feb 202489,5889,5889,5889,5889,58-
27 feb 202489,5489,5489,5489,5489,54-
26 feb 202489,2089,2089,2089,2089,20-
23 feb 202489,0989,0989,0989,0989,09-
22 feb 202489,0589,0589,0589,0589,05-
21 feb 202487,4087,4087,4087,4087,40-
20 feb 202487,5187,5187,5187,5187,51-
16 feb 202488,3088,3088,3088,3088,30-
15 feb 202488,8288,8288,8288,8288,82-
14 feb 202488,2588,2588,2588,2588,25-
13 feb 202486,7186,7186,7186,7186,71-
12 feb 202488,2188,2188,2188,2188,21-
09 feb 202488,2788,2788,2788,2788,27-
08 feb 202488,0188,0188,0188,0188,01-
07 feb 202487,4187,4187,4187,4187,41-
06 feb 202486,7386,7386,7386,7386,73-
05 feb 202485,8585,8585,8585,8585,85-
02 feb 202486,5986,5986,5986,5986,59-
01 feb 202486,2686,2686,2686,2686,26-
31 ene 202485,0985,0985,0985,0985,09-
30 ene 202486,6486,6486,6486,6486,64-
29 ene 202486,8486,8486,8486,8486,84-
26 ene 202485,7185,7185,7185,7185,71-
25 ene 202485,9585,9585,9585,9585,95-
24 ene 202485,5885,5885,5885,5885,58-
23 ene 202486,1986,1986,1986,1986,19-
22 ene 202486,2086,2086,2086,2086,20-
19 ene 202485,2985,2985,2985,2985,29-
18 ene 202484,5384,5384,5384,5384,53-
17 ene 202483,7383,7383,7383,7383,73-
16 ene 202484,3284,3284,3284,3284,32-
12 ene 202484,8584,8584,8584,8584,85-
11 ene 202485,0285,0285,0285,0285,02-
10 ene 202485,1085,1085,1085,1085,10-
09 ene 202484,7884,7884,7884,7884,78-
08 ene 202485,0285,0285,0285,0285,02-
05 ene 202483,4283,4283,4283,4283,42-
04 ene 202483,4483,4483,4483,4483,44-
03 ene 202483,4383,4383,4383,4383,43-
02 ene 202485,0585,0585,0585,0585,05-
29 dic 202386,9386,9386,9386,9386,93-
28 dic 202386,9386,9386,9386,9386,93-
27 dic 202386,9486,9486,9486,9486,94-
26 dic 202386,7286,7286,7286,7286,72-
22 dic 202386,1186,1186,1186,1186,11-
21 dic 202385,6885,6885,6885,6885,68-
20 dic 202384,2884,2884,2884,2884,28-
20 dic 20230.197 Dividendo
19 dic 202386,0186,0186,0186,0185,81-
18 dic 202385,3485,3485,3485,3485,14-
15 dic 202385,0785,0785,0785,0784,88-
14 dic 202385,3785,3785,3785,3785,17-
13 dic 202384,1684,1684,1684,1683,97-
12 dic 202382,5482,5482,5482,5482,35-
11 dic 202382,0082,0082,0082,0081,81-
08 dic 202381,0581,0581,0581,0580,86-
07 dic 202380,6280,6280,6280,6280,44-
06 dic 202380,3480,3480,3480,3480,16-
05 dic 202380,6580,6580,6580,6580,47-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...