Mercados españoles cerrados

Vanguard 500 Index Fund (VOO)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
454,86-1,65 (-0,36%)
A partir del 01:08PM EST. Mercado abierto.
Intervalo de fechas:
21 feb 2023 - 21 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 feb 2024457,44456,12454,42454,86454,861.854.362
20 feb 2024457,44458,06454,43456,51456,515.301.200
16 feb 2024461,08462,15458,40459,03459,035.526.200
15 feb 2024458,90461,54458,43461,39461,395.695.700
14 feb 2024456,58458,67454,40458,29458,295.624.000
13 feb 2024454,48455,70451,00453,97453,978.152.200
12 feb 2024460,61462,74459,75460,46460,464.564.200
09 feb 2024458,54461,03458,17460,67460,674.002.600
08 feb 2024457,81458,33457,03458,07458,074.184.600
07 feb 2024456,15458,18455,27457,76457,766.763.400
06 feb 2024453,58454,29452,21454,03454,034.383.600
05 feb 2024453,73454,15450,54452,62452,627.101.900
02 feb 2024450,01455,88449,69454,28454,286.251.600
01 feb 2024445,35449,66444,65449,66449,666.138.400
31 ene 2024449,04449,47443,75443,82443,827.108.000
30 ene 2024450,84451,81450,44451,17451,173.410.000
29 ene 2024448,23451,61447,71451,49451,494.543.300
26 ene 2024448,10449,51447,16448,23448,236.404.000
25 ene 2024448,14448,76446,11448,50448,504.167.100
24 ene 2024448,32449,19445,75445,99445,994.568.200
23 ene 2024444,83445,82443,78445,62445,623.251.600
22 ene 2024444,77445,92443,68444,30444,305.870.400
19 ene 2024439,00443,61438,31443,29443,294.832.700
18 ene 2024435,58438,39434,16437,93437,934.331.300
17 ene 2024433,60434,48431,81434,07434,076.044.600
16 ene 2024436,79437,98434,74436,50436,505.730.800
12 ene 2024439,11439,80436,73437,99437,995.180.800
11 ene 2024438,94439,36434,00437,79437,794.796.600
10 ene 2024435,77438,74435,48437,94437,944.278.800
09 ene 2024433,62436,43433,16435,07435,077.939.600
08 ene 2024430,45436,27430,37436,13436,137.222.400
05 ene 2024429,59432,30428,64429,98429,985.723.100
04 ene 2024430,33432,78429,21429,43429,433.945.300
03 ene 2024432,32433,00430,25430,79430,794.805.000
02 ene 2024433,91435,27432,36434,01434,019.076.000
29 dic 2023437,87438,34434,94436,80436,804.374.400
28 dic 2023438,25438,84437,66437,97437,974.703.700
27 dic 2023436,90438,02436,42437,90437,904.271.000
26 dic 2023435,67437,92435,58437,10437,103.835.800
22 dic 2023435,46436,84433,48435,29435,294.035.200
21 dic 2023433,13434,64430,86434,28434,284.621.600
20 dic 2023435,51437,31429,90430,09430,095.783.200
20 dic 20231.801 Dividendo
19 dic 2023436,04438,22435,95438,19436,394.061.500
18 dic 2023434,64436,40434,45435,54433,754.280.500
15 dic 2023433,19434,25432,24433,09431,315.281.900
14 dic 2023434,22435,36431,24433,75431,978.349.100
13 dic 2023426,88432,61426,51432,48430,708.659.100
12 dic 2023424,22426,67423,27426,67424,925.982.600
11 dic 2023422,41424,71422,22424,56422,825.247.100
08 dic 2023420,37423,37420,15422,92421,185.121.800
07 dic 2023419,81421,67419,28421,13419,403.248.300
06 dic 2023421,61421,67417,46417,86416,144.201.800
05 dic 2023418,34420,47418,00419,61417,893.419.300
04 dic 2023418,65419,87417,50419,74418,015.806.100
01 dic 2023418,83422,37418,25421,86420,134.971.600
30 nov 2023418,54419,70416,57419,40417,684.405.700
29 nov 2023420,06421,12417,37417,78416,064.092.600
28 nov 2023417,25419,25416,71418,05416,333.382.400
27 nov 2023417,79418,53417,23417,64415,923.632.600
24 nov 2023418,19418,49417,84418,37416,651.351.300
22 nov 2023418,07419,31417,06418,14416,423.692.800
21 nov 2023416,40416,84415,30416,34414,635.248.200
20 nov 2023413,99418,20413,98417,43415,713.517.600
17 nov 2023413,94414,79412,87414,31412,614.696.200
16 nov 2023412,74413,95411,75413,70412,003.798.900
15 nov 2023413,54414,72412,37413,12411,424.414.800
14 nov 2023410,04413,51409,89412,22410,536.973.100
13 nov 2023403,59405,49402,82404,45402,792.872.900
10 nov 2023400,59405,11399,14404,86403,203.992.800
09 nov 2023402,81402,88398,21398,64397,004.145.600
08 nov 2023401,99402,50399,56401,67400,023.731.900
07 nov 2023400,26402,04399,23401,34399,693.358.600
06 nov 2023400,12400,73398,46400,21398,574.007.100
03 nov 2023397,92400,85397,84399,44397,805.980.300
02 nov 2023391,93395,91391,92395,78394,154.752.200
01 nov 2023385,09389,08384,62388,40386,805.549.200
31 oct 2023382,35384,48380,56384,17382,594.523.200
30 oct 2023379,91382,80378,71381,86380,295.795.800
27 oct 2023380,53380,89375,95377,32375,775.638.800
26 oct 2023382,63383,40378,15379,00377,446.959.400
25 oct 2023387,60387,68383,12383,71382,135.471.200
24 oct 2023388,28390,26386,55389,20387,604.451.500
23 oct 2023385,48389,94383,85386,31384,725.537.100
20 oct 2023391,38391,82386,84386,99385,407.546.900
19 oct 2023395,97397,60391,14391,87390,266.708.900
18 oct 2023398,89399,81394,22395,22393,607.329.300
17 oct 2023397,63402,50397,31400,58398,934.214.600
16 oct 2023398,57401,60398,34400,57398,925.150.900
13 oct 2023399,81400,96394,96396,42394,793.769.800
12 oct 2023401,48401,80396,20398,52396,883.872.900
11 oct 2023400,27401,09397,99400,93399,284.181.800
10 oct 2023397,77401,68397,39399,24397,603.289.600
09 oct 2023392,77397,69392,31397,19395,562.959.500
06 oct 2023387,69396,09386,41394,56392,944.896.100
05 oct 2023389,89390,79386,95389,91388,313.329.100
04 oct 2023387,73390,85386,40390,24388,644.333.700
03 oct 2023390,58391,93386,03387,39385,806.886.700
02 oct 2023391,90393,76389,97392,67391,065.886.200
29 sept 2023396,62396,74391,30392,70391,095.762.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...