Mercados españoles cerrados

Vanguard S&P 500 ETF (VOO)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
500,33+5,55 (+1,12%)
Al cierre: 04:00PM EDT
500,50 +0,17 (+0,03%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 2024498,36502,89497,67500,33500,333.625.200
25 jul 2024497,55503,14493,92494,78494,785.646.600
24 jul 2024504,43504,70496,55497,29497,296.157.400
23 jul 2024509,66511,65508,49508,94508,943.116.000
22 jul 2024508,27510,32506,44509,79509,794.342.900
19 jul 2024507,64509,20503,56504,55504,554.039.400
18 jul 2024513,25514,19505,87507,94507,945.055.900
17 jul 2024513,56515,11511,56511,79511,794.984.300
16 jul 2024517,33519,40516,60519,04519,044.164.300
15 jul 2024516,58519,12514,34516,11516,117.771.500
12 jul 2024512,49518,03512,17514,55514,555.238.200
11 jul 2024516,00516,79510,83511,39511,395.537.800
10 jul 2024511,98516,18511,69515,81515,813.446.900
09 jul 2024511,21512,01510,54510,89510,893.140.600
08 jul 2024510,50511,21509,32510,33510,333.143.400
05 jul 2024507,13510,10506,49509,84509,843.156.900
03 jul 2024504,22507,14504,22506,81506,812.131.100
02 jul 2024499,69504,61499,61504,53504,534.210.100
01 jul 2024501,49501,68498,60501,28501,284.368.500
28 jun 2024502,97505,73499,01500,13500,135.598.600
28 jun 20241.784 Dividendo
27 jun 2024503,00504,48502,32503,85502,073.619.700
26 jun 2024501,47503,77500,89503,07501,293.202.700
25 jun 2024501,71502,83500,32502,51500,736.336.700
24 jun 2024502,03504,44500,43500,43498,667.022.800
21 jun 2024502,10503,22500,85501,78500,004.347.800
20 jun 2024505,14505,74501,19502,88501,104.810.900
18 jun 2024503,05504,36502,63504,28502,493.431.700
17 jun 2024498,48504,18497,91502,94501,164.609.500
14 jun 2024497,26499,04496,29498,98497,215.812.000
13 jun 2024499,30499,45496,06498,58496,818.808.900
12 jun 2024497,93500,15496,71497,64495,883.698.800
11 jun 2024490,99493,66489,11493,53491,784.028.400
10 jun 2024490,17492,69489,56492,41490,673.465.200
07 jun 2024490,55493,53489,54490,80489,063.063.600
06 jun 2024491,84492,18489,64491,44489,7021.344.000
05 jun 2024487,87491,55486,06491,55489,813.026.100
04 jun 2024484,00486,41482,56485,74484,022.560.300
03 jun 2024486,30486,41480,40485,15483,434.211.300
31 may 2024481,24484,91476,48484,62482,905.334.000
30 may 2024482,12482,75479,20480,44478,743.393.600
29 may 2024483,19484,68482,96483,69481,985.605.000
28 may 2024487,40487,65484,53487,12485,404.034.700
24 may 2024485,18487,40484,33486,73485,012.551.400
23 may 2024489,91489,99482,29483,44481,733.811.300
22 may 2024487,79488,43484,94487,06485,343.250.600
21 may 2024486,53488,58486,35488,48486,752.453.600
20 may 2024486,78488,61486,45487,17485,452.599.600
17 may 2024486,09486,73484,70486,69484,973.274.000
16 may 2024487,05488,57485,83485,97484,253.347.400
15 may 2024483,34487,23482,74486,90485,184.399.500
14 may 2024478,98481,47478,48481,04479,343.257.700
13 may 2024480,35480,42477,73478,77477,073.108.400
10 may 2024479,69480,39477,59478,74477,043.347.200
09 may 2024475,59478,15474,94478,15476,463.486.000
08 may 2024473,59475,86473,50475,42473,743.214.900
07 may 2024475,70476,64474,71475,40473,723.451.300
06 may 2024472,22474,81471,82474,72473,044.782.500
03 may 2024469,76471,00467,44469,98468,324.586.900
02 may 2024463,36464,95459,16464,22462,583.972.400
01 may 2024460,77467,07459,44459,93458,306.115.400
30 abr 2024467,42468,34461,36461,43459,804.364.800
29 abr 2024468,84469,42466,21468,84467,183.253.200
26 abr 2024465,33468,63464,81467,21465,564.907.100
25 abr 2024458,77463,46457,26462,58460,944.876.200
24 abr 2024465,57466,31462,44464,50462,867.687.800
23 abr 2024461,18465,13460,67464,84463,194.257.400
22 abr 2024457,55461,73455,35459,05457,425.818.100
19 abr 2024458,99459,94453,90455,10453,499.766.100
18 abr 2024461,36463,30458,21458,94457,325.637.300
17 abr 2024465,11465,24458,73459,99458,367.156.200
16 abr 2024464,05465,51461,59462,78461,146.761.400
15 abr 2024473,47473,59462,85463,61461,979.530.000
12 abr 2024472,77474,05467,91469,57467,916.954.300
11 abr 2024473,98477,43470,67476,06474,375.109.900
10 abr 2024471,91474,39470,67472,65470,986.933.400
09 abr 2024478,38478,60472,74477,27475,585.254.200
08 abr 2024477,15478,07475,97476,68474,994.736.800
05 abr 2024472,85478,33472,42476,49474,805.582.200
04 abr 2024481,20481,48471,27471,48469,816.871.200
03 abr 2024475,84478,80475,79477,36475,676.224.800
02 abr 2024476,33476,99474,71476,93475,244.817.800
01 abr 2024481,44481,96478,83480,07478,375.734.000
28 mar 2024480,87482,16480,50480,70479,004.065.000
27 mar 2024479,51480,87477,45480,76479,064.951.400
26 mar 2024479,06479,37476,43476,60474,918.073.500
25 mar 2024477,73478,79477,55477,94476,256.081.300
22 mar 2024479,87480,32478,82479,18477,485.876.800
22 mar 20241.543 Dividendo
21 mar 2024482,62483,24481,21481,35478,115.044.700
20 mar 2024475,54480,02474,93479,75476,526.179.400
19 mar 2024472,20475,74471,29475,60472,404.550.200
18 mar 2024473,95475,28472,50472,95469,763.939.100
15 mar 2024470,41471,78468,72470,01466,846.802.400
14 mar 2024475,16475,33470,45473,27470,085.153.000
13 mar 2024475,31475,47472,90474,31471,123.544.500
12 mar 2024471,92475,55469,57475,03471,834.811.000
11 mar 2024469,20470,46467,39470,00466,835.323.900
08 mar 2024473,77476,30469,82470,39467,226.281.900
07 mar 2024471,63474,19470,78473,26470,077.149.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...