Mercados españoles cerrados
S&P 500
3.662,37 +76,75 (+2,14%) Nasdaq
10.755,10 +179,48 (+1,70%) NIKKEI 225
26.215,79 +278,58 (+1,07%) Dólar/Euro
0,9803 +0,0002 (+0,02%) Petróleo Brent
87,97 +0,01 (+0,01%) BTC-EUR
19.849,32 +117,02 (+0,59%)
Vanguard 500 Index Fund (VOO)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
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
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 oct 2022 | 331,79 | 335,81 | 330,10 | 335,35 | 335,35 | 3.226.660 |
| 30 sept 2022 | 332,57 | 336,19 | 328,12 | 328,30 | 328,30 | 7.730.400 |
| 29 sept 2022 | 337,15 | 337,30 | 330,53 | 333,38 | 333,38 | 7.230.100 |
| 28 sept 2022 | 334,80 | 342,10 | 333,18 | 340,48 | 340,48 | 8.683.900 |
| 28 sept 2022 | 1.469 Dividendo | |||||
| 27 sept 2022 | 339,79 | 341,84 | 333,08 | 335,39 | 333,92 | 5.795.700 |
| 26 sept 2022 | 338,23 | 341,66 | 335,07 | 336,34 | 334,87 | 5.405.700 |
| 23 sept 2022 | 342,08 | 342,08 | 335,31 | 339,63 | 338,14 | 10.488.400 |
| 22 sept 2022 | 347,55 | 348,54 | 344,67 | 345,37 | 343,86 | 5.555.600 |
| 21 sept 2022 | 356,38 | 359,30 | 348,31 | 348,31 | 346,78 | 5.102.400 |
| 20 sept 2022 | 355,38 | 356,38 | 351,83 | 354,55 | 353,00 | 3.624.000 |
| 19 sept 2022 | 352,80 | 358,59 | 352,75 | 358,59 | 357,02 | 3.412.600 |
| 16 sept 2022 | 354,56 | 356,48 | 352,69 | 355,86 | 354,30 | 4.216.200 |
| 15 sept 2022 | 361,16 | 363,97 | 357,40 | 358,68 | 357,11 | 3.807.500 |
| 14 sept 2022 | 362,58 | 364,17 | 359,53 | 362,73 | 361,14 | 3.555.500 |
| 13 sept 2022 | 369,34 | 370,53 | 360,28 | 361,38 | 359,80 | 5.549.200 |
| 12 sept 2022 | 375,82 | 378,51 | 375,51 | 377,86 | 376,20 | 2.961.400 |
| 09 sept 2022 | 370,24 | 374,61 | 369,98 | 373,75 | 372,11 | 2.619.600 |
| 08 sept 2022 | 363,38 | 368,48 | 362,27 | 368,07 | 366,46 | 3.692.000 |
| 07 sept 2022 | 358,86 | 366,38 | 358,69 | 365,68 | 364,08 | 4.137.000 |
| 06 sept 2022 | 361,36 | 362,28 | 357,00 | 359,24 | 357,67 | 5.680.300 |
| 02 sept 2022 | 367,95 | 369,13 | 358,78 | 360,45 | 358,87 | 4.542.400 |
| 01 sept 2022 | 361,10 | 364,70 | 358,51 | 364,27 | 362,67 | 6.126.800 |
| 31 ago 2022 | 367,61 | 368,79 | 363,11 | 363,15 | 361,56 | 4.062.500 |
| 30 ago 2022 | 371,30 | 371,45 | 364,02 | 366,03 | 364,43 | 5.044.500 |
| 29 ago 2022 | 369,77 | 373,05 | 368,78 | 370,05 | 368,43 | 4.953.200 |
| 26 ago 2022 | 385,55 | 386,05 | 372,51 | 372,51 | 370,88 | 5.153.200 |
| 25 ago 2022 | 381,76 | 385,73 | 380,70 | 385,73 | 384,04 | 2.631.300 |
| 24 ago 2022 | 378,90 | 381,58 | 378,18 | 380,19 | 378,52 | 2.241.200 |
| 23 ago 2022 | 379,56 | 381,87 | 378,52 | 379,04 | 377,38 | 2.869.200 |
| 22 ago 2022 | 383,43 | 383,54 | 379,09 | 379,94 | 378,28 | 4.153.700 |
| 19 ago 2022 | 390,70 | 390,95 | 387,25 | 388,12 | 386,42 | 2.899.000 |
| 18 ago 2022 | 392,42 | 394,02 | 391,17 | 393,55 | 391,83 | 3.258.100 |
| 17 ago 2022 | 391,56 | 394,85 | 390,29 | 392,34 | 390,62 | 3.222.300 |
| 16 ago 2022 | 393,24 | 396,89 | 392,44 | 395,04 | 393,31 | 3.864.800 |
| 15 ago 2022 | 390,49 | 394,76 | 390,46 | 394,35 | 392,62 | 3.203.900 |
| 12 ago 2022 | 387,95 | 392,72 | 387,09 | 392,67 | 390,95 | 3.664.400 |
| 11 ago 2022 | 388,87 | 390,65 | 385,40 | 386,06 | 384,37 | 3.575.400 |
| 10 ago 2022 | 384,99 | 386,23 | 383,10 | 386,06 | 384,37 | 3.651.000 |
| 09 ago 2022 | 379,02 | 379,41 | 377,10 | 378,14 | 376,48 | 2.360.500 |
| 08 ago 2022 | 381,78 | 383,91 | 378,57 | 379,64 | 377,98 | 3.450.800 |
| 05 ago 2022 | 376,65 | 380,70 | 376,54 | 379,98 | 378,32 | 2.852.100 |
| 04 ago 2022 | 380,88 | 381,53 | 379,19 | 380,77 | 379,10 | 3.410.600 |
| 03 ago 2022 | 377,19 | 382,10 | 376,91 | 381,07 | 379,40 | 3.854.800 |
| 02 ago 2022 | 376,11 | 379,63 | 373,95 | 375,21 | 373,57 | 4.132.600 |
| 01 ago 2022 | 376,12 | 380,01 | 375,44 | 377,65 | 376,00 | 4.421.400 |
| 29 jul 2022 | 374,73 | 379,66 | 373,93 | 378,79 | 377,13 | 5.246.400 |
| 28 jul 2022 | 369,42 | 373,91 | 365,98 | 373,32 | 371,68 | 4.345.300 |
| 27 jul 2022 | 362,49 | 370,33 | 362,22 | 368,66 | 367,05 | 4.500.300 |
| 26 jul 2022 | 362,12 | 362,21 | 358,45 | 359,25 | 357,68 | 2.987.200 |
| 25 jul 2022 | 363,84 | 364,44 | 361,45 | 363,61 | 362,02 | 3.902.200 |
| 22 jul 2022 | 366,69 | 367,84 | 361,01 | 363,25 | 361,66 | 4.533.900 |
| 21 jul 2022 | 362,36 | 366,62 | 360,01 | 366,59 | 364,98 | 4.604.000 |
| 20 jul 2022 | 360,70 | 364,24 | 359,45 | 362,92 | 361,33 | 4.270.600 |
| 19 jul 2022 | 354,95 | 361,09 | 354,25 | 360,61 | 359,03 | 3.620.200 |
| 18 jul 2022 | 356,97 | 357,62 | 349,92 | 351,08 | 349,54 | 3.544.900 |
| 15 jul 2022 | 351,73 | 354,11 | 349,80 | 354,01 | 352,46 | 4.520.500 |
| 14 jul 2022 | 343,41 | 347,95 | 341,05 | 347,44 | 345,92 | 4.624.800 |
| 13 jul 2022 | 344,74 | 351,00 | 344,37 | 348,36 | 346,83 | 5.603.500 |
| 12 jul 2022 | 352,60 | 354,90 | 348,38 | 349,99 | 348,46 | 4.080.300 |
| 11 jul 2022 | 354,84 | 355,57 | 352,51 | 353,25 | 351,70 | 3.491.700 |
| 08 jul 2022 | 355,91 | 359,05 | 354,47 | 357,29 | 355,73 | 4.791.300 |
| 07 jul 2022 | 354,01 | 358,30 | 354,00 | 357,50 | 355,93 | 3.737.500 |
| 06 jul 2022 | 351,23 | 354,68 | 348,93 | 352,33 | 350,79 | 5.450.900 |
| 05 jul 2022 | 345,48 | 351,10 | 342,78 | 351,06 | 349,52 | 6.180.600 |
| 01 jul 2022 | 346,16 | 350,83 | 343,59 | 350,44 | 348,91 | 7.481.500 |
| 30 jun 2022 | 345,88 | 349,84 | 342,45 | 346,88 | 345,36 | 7.159.600 |
| 29 jun 2022 | 350,43 | 351,36 | 347,81 | 349,64 | 348,11 | 3.775.900 |
| 29 jun 2022 | 1.432 Dividendo | |||||
| 28 jun 2022 | 360,08 | 362,84 | 350,90 | 350,90 | 347,94 | 8.797.800 |
| 27 jun 2022 | 361,00 | 361,15 | 357,57 | 358,65 | 355,62 | 4.608.600 |
| 24 jun 2022 | 352,03 | 360,02 | 351,97 | 360,00 | 356,96 | 5.458.600 |
| 23 jun 2022 | 347,63 | 349,61 | 344,14 | 349,13 | 346,18 | 6.708.800 |
| 22 jun 2022 | 342,08 | 349,51 | 341,63 | 345,50 | 342,58 | 4.876.100 |
| 21 jun 2022 | 343,19 | 347,50 | 343,11 | 346,23 | 343,31 | 5.628.300 |
| 17 jun 2022 | 337,31 | 340,87 | 334,24 | 337,95 | 335,10 | 7.084.000 |
| 16 jun 2022 | 340,48 | 340,84 | 334,57 | 337,07 | 334,22 | 8.821.900 |
| 15 jun 2022 | 346,82 | 352,84 | 341,97 | 348,52 | 345,58 | 7.887.600 |
| 14 jun 2022 | 346,37 | 347,32 | 340,57 | 343,60 | 340,70 | 7.584.200 |
| 13 jun 2022 | 349,11 | 350,84 | 343,06 | 344,46 | 341,55 | 10.399.700 |
| 10 jun 2022 | 362,93 | 363,69 | 358,23 | 358,27 | 355,25 | 7.629.700 |
| 09 jun 2022 | 376,24 | 378,44 | 369,02 | 369,10 | 365,98 | 3.022.000 |
| 08 jun 2022 | 380,50 | 382,23 | 377,26 | 377,99 | 374,80 | 3.436.400 |
| 07 jun 2022 | 375,16 | 382,61 | 374,71 | 382,17 | 378,94 | 2.649.900 |
| 06 jun 2022 | 381,33 | 382,96 | 377,41 | 378,47 | 375,27 | 2.659.500 |
| 03 jun 2022 | 379,11 | 380,60 | 376,48 | 377,44 | 374,25 | 2.749.500 |
| 02 jun 2022 | 376,41 | 383,74 | 374,20 | 383,65 | 380,41 | 3.273.700 |
| 01 jun 2022 | 381,61 | 382,64 | 374,10 | 376,50 | 373,32 | 4.245.800 |
| 31 may 2022 | 380,23 | 382,85 | 376,92 | 379,68 | 376,47 | 5.016.500 |
| 27 may 2022 | 374,94 | 381,86 | 374,80 | 381,80 | 378,58 | 3.911.800 |
| 26 may 2022 | 366,45 | 374,13 | 366,27 | 372,46 | 369,32 | 4.248.300 |
| 25 may 2022 | 360,54 | 367,16 | 360,27 | 365,20 | 362,12 | 5.704.600 |
| 24 may 2022 | 360,85 | 363,21 | 355,70 | 362,18 | 359,12 | 5.567.300 |
| 23 may 2022 | 361,09 | 365,57 | 358,85 | 364,81 | 361,73 | 5.254.900 |
| 20 may 2022 | 361,41 | 361,95 | 349,76 | 358,02 | 355,00 | 8.755.900 |
| 19 may 2022 | 357,17 | 362,23 | 355,85 | 357,93 | 354,91 | 6.359.500 |
| 18 may 2022 | 370,98 | 371,16 | 359,00 | 360,34 | 357,30 | 6.883.600 |
| 17 may 2022 | 373,66 | 375,56 | 370,08 | 375,20 | 372,03 | 4.513.300 |
| 16 may 2022 | 367,71 | 371,35 | 365,45 | 367,84 | 364,73 | 4.719.800 |
| 13 may 2022 | 364,73 | 370,58 | 363,64 | 369,16 | 366,04 | 5.377.400 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
