Mercados españoles cerrados

Vanguard 500 Index Fund (VOO)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
335,35+7,05 (+2,15%)
A partir del 01:21PM EDT. Mercado abierto.
Intervalo de fechas:
03 oct 2021 - 03 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 oct 2022331,79335,81330,10335,35335,353.226.660
30 sept 2022332,57336,19328,12328,30328,307.730.400
29 sept 2022337,15337,30330,53333,38333,387.230.100
28 sept 2022334,80342,10333,18340,48340,488.683.900
28 sept 20221.469 Dividendo
27 sept 2022339,79341,84333,08335,39333,925.795.700
26 sept 2022338,23341,66335,07336,34334,875.405.700
23 sept 2022342,08342,08335,31339,63338,1410.488.400
22 sept 2022347,55348,54344,67345,37343,865.555.600
21 sept 2022356,38359,30348,31348,31346,785.102.400
20 sept 2022355,38356,38351,83354,55353,003.624.000
19 sept 2022352,80358,59352,75358,59357,023.412.600
16 sept 2022354,56356,48352,69355,86354,304.216.200
15 sept 2022361,16363,97357,40358,68357,113.807.500
14 sept 2022362,58364,17359,53362,73361,143.555.500
13 sept 2022369,34370,53360,28361,38359,805.549.200
12 sept 2022375,82378,51375,51377,86376,202.961.400
09 sept 2022370,24374,61369,98373,75372,112.619.600
08 sept 2022363,38368,48362,27368,07366,463.692.000
07 sept 2022358,86366,38358,69365,68364,084.137.000
06 sept 2022361,36362,28357,00359,24357,675.680.300
02 sept 2022367,95369,13358,78360,45358,874.542.400
01 sept 2022361,10364,70358,51364,27362,676.126.800
31 ago 2022367,61368,79363,11363,15361,564.062.500
30 ago 2022371,30371,45364,02366,03364,435.044.500
29 ago 2022369,77373,05368,78370,05368,434.953.200
26 ago 2022385,55386,05372,51372,51370,885.153.200
25 ago 2022381,76385,73380,70385,73384,042.631.300
24 ago 2022378,90381,58378,18380,19378,522.241.200
23 ago 2022379,56381,87378,52379,04377,382.869.200
22 ago 2022383,43383,54379,09379,94378,284.153.700
19 ago 2022390,70390,95387,25388,12386,422.899.000
18 ago 2022392,42394,02391,17393,55391,833.258.100
17 ago 2022391,56394,85390,29392,34390,623.222.300
16 ago 2022393,24396,89392,44395,04393,313.864.800
15 ago 2022390,49394,76390,46394,35392,623.203.900
12 ago 2022387,95392,72387,09392,67390,953.664.400
11 ago 2022388,87390,65385,40386,06384,373.575.400
10 ago 2022384,99386,23383,10386,06384,373.651.000
09 ago 2022379,02379,41377,10378,14376,482.360.500
08 ago 2022381,78383,91378,57379,64377,983.450.800
05 ago 2022376,65380,70376,54379,98378,322.852.100
04 ago 2022380,88381,53379,19380,77379,103.410.600
03 ago 2022377,19382,10376,91381,07379,403.854.800
02 ago 2022376,11379,63373,95375,21373,574.132.600
01 ago 2022376,12380,01375,44377,65376,004.421.400
29 jul 2022374,73379,66373,93378,79377,135.246.400
28 jul 2022369,42373,91365,98373,32371,684.345.300
27 jul 2022362,49370,33362,22368,66367,054.500.300
26 jul 2022362,12362,21358,45359,25357,682.987.200
25 jul 2022363,84364,44361,45363,61362,023.902.200
22 jul 2022366,69367,84361,01363,25361,664.533.900
21 jul 2022362,36366,62360,01366,59364,984.604.000
20 jul 2022360,70364,24359,45362,92361,334.270.600
19 jul 2022354,95361,09354,25360,61359,033.620.200
18 jul 2022356,97357,62349,92351,08349,543.544.900
15 jul 2022351,73354,11349,80354,01352,464.520.500
14 jul 2022343,41347,95341,05347,44345,924.624.800
13 jul 2022344,74351,00344,37348,36346,835.603.500
12 jul 2022352,60354,90348,38349,99348,464.080.300
11 jul 2022354,84355,57352,51353,25351,703.491.700
08 jul 2022355,91359,05354,47357,29355,734.791.300
07 jul 2022354,01358,30354,00357,50355,933.737.500
06 jul 2022351,23354,68348,93352,33350,795.450.900
05 jul 2022345,48351,10342,78351,06349,526.180.600
01 jul 2022346,16350,83343,59350,44348,917.481.500
30 jun 2022345,88349,84342,45346,88345,367.159.600
29 jun 2022350,43351,36347,81349,64348,113.775.900
29 jun 20221.432 Dividendo
28 jun 2022360,08362,84350,90350,90347,948.797.800
27 jun 2022361,00361,15357,57358,65355,624.608.600
24 jun 2022352,03360,02351,97360,00356,965.458.600
23 jun 2022347,63349,61344,14349,13346,186.708.800
22 jun 2022342,08349,51341,63345,50342,584.876.100
21 jun 2022343,19347,50343,11346,23343,315.628.300
17 jun 2022337,31340,87334,24337,95335,107.084.000
16 jun 2022340,48340,84334,57337,07334,228.821.900
15 jun 2022346,82352,84341,97348,52345,587.887.600
14 jun 2022346,37347,32340,57343,60340,707.584.200
13 jun 2022349,11350,84343,06344,46341,5510.399.700
10 jun 2022362,93363,69358,23358,27355,257.629.700
09 jun 2022376,24378,44369,02369,10365,983.022.000
08 jun 2022380,50382,23377,26377,99374,803.436.400
07 jun 2022375,16382,61374,71382,17378,942.649.900
06 jun 2022381,33382,96377,41378,47375,272.659.500
03 jun 2022379,11380,60376,48377,44374,252.749.500
02 jun 2022376,41383,74374,20383,65380,413.273.700
01 jun 2022381,61382,64374,10376,50373,324.245.800
31 may 2022380,23382,85376,92379,68376,475.016.500
27 may 2022374,94381,86374,80381,80378,583.911.800
26 may 2022366,45374,13366,27372,46369,324.248.300
25 may 2022360,54367,16360,27365,20362,125.704.600
24 may 2022360,85363,21355,70362,18359,125.567.300
23 may 2022361,09365,57358,85364,81361,735.254.900
20 may 2022361,41361,95349,76358,02355,008.755.900
19 may 2022357,17362,23355,85357,93354,916.359.500
18 may 2022370,98371,16359,00360,34357,306.883.600
17 may 2022373,66375,56370,08375,20372,034.513.300
16 may 2022367,71371,35365,45367,84364,734.719.800
13 may 2022364,73370,58363,64369,16366,045.377.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...