Mercados españoles cerrados

Vanguard S&P 500 ETF (VOO)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
467,21+4,63 (+1,00%)
Al cierre: 04:00PM EDT
467,39 +0,18 (+0,04%)
Después del cierre: 07:59PM 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 2024465,33468,63464,81467,21467,214.896.800
25 abr 2024458,77463,46457,26462,58462,584.876.200
24 abr 2024465,57466,31462,44464,50464,507.687.800
23 abr 2024461,18465,13460,67464,84464,844.257.400
22 abr 2024457,55461,73455,35459,05459,055.818.100
19 abr 2024458,99459,94453,90455,10455,109.766.100
18 abr 2024461,36463,30458,21458,94458,945.637.300
17 abr 2024465,11465,24458,73459,99459,997.156.200
16 abr 2024464,05465,51461,59462,78462,786.761.400
15 abr 2024473,47473,59462,85463,61463,619.530.000
12 abr 2024472,77474,05467,91469,57469,576.954.300
11 abr 2024473,98477,43470,67476,06476,065.109.900
10 abr 2024471,91474,39470,67472,65472,656.933.400
09 abr 2024478,38478,60472,74477,27477,275.254.200
08 abr 2024477,15478,07475,97476,68476,684.736.800
05 abr 2024472,85478,33472,42476,49476,495.582.200
04 abr 2024481,20481,48471,27471,48471,486.871.200
03 abr 2024475,84478,80475,79477,36477,366.224.800
02 abr 2024476,33476,99474,71476,93476,934.817.800
01 abr 2024481,44481,96478,83480,07480,075.734.000
28 mar 2024480,87482,16480,50480,70480,704.065.000
27 mar 2024479,51480,87477,45480,76480,764.951.400
26 mar 2024479,06479,37476,43476,60476,608.073.500
25 mar 2024477,73478,79477,55477,94477,946.081.300
22 mar 2024479,87480,32478,82479,18479,185.876.800
22 mar 20241.543 Dividendo
21 mar 2024482,62483,24481,21481,35479,815.044.700
20 mar 2024475,54480,02474,93479,75478,216.179.400
19 mar 2024472,20475,74471,29475,60474,084.550.200
18 mar 2024473,95475,28472,50472,95471,433.939.100
15 mar 2024470,41471,78468,72470,01468,506.802.400
14 mar 2024475,16475,33470,45473,27471,755.153.000
13 mar 2024475,31475,47472,90474,31472,793.544.500
12 mar 2024471,92475,55469,57475,03473,514.811.000
11 mar 2024469,20470,46467,39470,00468,495.323.900
08 mar 2024473,77476,30469,82470,39468,886.281.900
07 mar 2024471,63474,19470,78473,26471,747.149.800
06 mar 2024469,25470,66467,32468,62467,125.325.100
05 mar 2024468,95469,38464,06466,15464,664.616.500
04 mar 2024470,61472,60470,60470,87469,363.970.200
01 mar 2024467,83471,77467,43471,43469,924.833.700
29 feb 2024466,97468,49464,47466,93465,437.332.900
28 feb 2024464,49465,83464,11465,21463,722.800.600
27 feb 2024465,71466,12463,91465,93464,443.586.900
26 feb 2024467,19467,59464,94465,07463,583.450.800
23 feb 2024468,09468,87466,09466,78465,284.050.600
22 feb 2024463,22467,33462,32466,57465,074.328.500
21 feb 2024455,32457,12453,60456,97455,514.223.100
20 feb 2024457,44458,06454,43456,51455,055.306.800
16 feb 2024461,08462,15458,40459,03457,565.526.200
15 feb 2024458,90461,54458,43461,39459,915.695.700
14 feb 2024456,58458,67454,40458,29456,825.624.000
13 feb 2024454,48455,70451,00453,97452,518.152.200
12 feb 2024460,61462,74459,75460,46458,984.564.200
09 feb 2024458,54461,03458,17460,67459,194.002.600
08 feb 2024457,81458,33457,03458,07456,604.184.600
07 feb 2024456,15458,18455,27457,76456,296.763.400
06 feb 2024453,58454,29452,21454,03452,574.383.600
05 feb 2024453,73454,15450,54452,62451,177.101.900
02 feb 2024450,01455,88449,69454,28452,826.251.600
01 feb 2024445,35449,66444,65449,66448,226.138.400
31 ene 2024449,04449,47443,75443,82442,407.108.000
30 ene 2024450,84451,81450,44451,17449,723.410.000
29 ene 2024448,23451,61447,71451,49450,044.543.300
26 ene 2024448,10449,51447,16448,23446,796.404.000
25 ene 2024448,14448,76446,11448,50447,064.167.100
24 ene 2024448,32449,19445,75445,99444,564.568.200
23 ene 2024444,83445,82443,78445,62444,193.251.600
22 ene 2024444,77445,92443,68444,30442,885.870.400
19 ene 2024439,00443,61438,31443,29441,874.832.700
18 ene 2024435,58438,39434,16437,93436,534.331.300
17 ene 2024433,60434,48431,81434,07432,686.044.600
16 ene 2024436,79437,98434,74436,50435,105.730.800
12 ene 2024439,11439,80436,73437,99436,595.180.800
11 ene 2024438,94439,36434,00437,79436,394.796.600
10 ene 2024435,77438,74435,48437,94436,544.278.800
09 ene 2024433,62436,43433,16435,07433,687.939.600
08 ene 2024430,45436,27430,37436,13434,737.222.400
05 ene 2024429,59432,30428,64429,98428,605.723.100
04 ene 2024430,33432,78429,21429,43428,053.945.300
03 ene 2024432,32433,00430,25430,79429,414.805.000
02 ene 2024433,91435,27432,36434,01432,629.076.000
29 dic 2023437,87438,34434,94436,80435,404.374.400
28 dic 2023438,25438,84437,66437,97436,574.703.700
27 dic 2023436,90438,02436,42437,90436,504.271.000
26 dic 2023435,67437,92435,58437,10435,703.835.800
22 dic 2023435,46436,84433,48435,29433,894.035.200
21 dic 2023433,13434,64430,86434,28432,894.621.600
20 dic 2023435,51437,31429,90430,09428,715.783.200
20 dic 20231.801 Dividendo
19 dic 2023436,04438,22435,95438,19434,994.061.500
18 dic 2023434,64436,40434,45435,54432,364.280.500
15 dic 2023433,19434,25432,24433,09429,935.281.900
14 dic 2023434,22435,36431,24433,75430,588.349.100
13 dic 2023426,88432,61426,51432,48429,328.659.100
12 dic 2023424,22426,67423,27426,67423,555.982.600
11 dic 2023422,41424,71422,22424,56421,465.247.100
08 dic 2023420,37423,37420,15422,92419,835.121.800
07 dic 2023419,81421,67419,28421,13418,053.248.300
06 dic 2023421,61421,67417,46417,86414,814.201.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...