Mercados españoles cerrados en 28 mins

Vanguard 500 Index Fund (VOO)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
370,39-2,48 (-0,67%)
A partir del 11:01AM EST. Mercado abierto.
Intervalo de fechas:
30 ene 2022 - 30 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 ene 2023370,15372,29369,36370,39370,391.174.114
27 ene 2023370,89375,08370,76372,87372,875.547.300
26 ene 2023370,46372,06367,61371,81371,813.460.900
25 ene 2023363,78368,16361,66367,88367,883.061.700
24 ene 2023366,57368,61365,42367,75367,752.702.400
23 ene 2023364,51370,00363,65368,14368,143.243.300
20 ene 2023358,45363,91356,88363,71363,713.264.000
19 ene 2023357,76359,36355,85357,14357,143.569.900
18 ene 2023366,67367,66359,58359,73359,733.931.800
17 ene 2023366,19367,72364,87365,67365,674.942.000
13 ene 2023361,68366,73361,47366,23366,233.012.300
12 ene 2023364,48366,15360,60364,81364,814.743.500
11 ene 2023360,41363,51359,66363,45363,455.710.500
10 ene 2023355,84358,95354,96358,87358,873.495.700
09 ene 2023358,73361,73356,22356,33356,333.775.300
06 ene 2023351,59357,67348,74356,59356,593.463.000
05 ene 2023350,73350,80348,06348,66348,663.216.500
04 ene 2023352,10354,56349,20352,51352,513.119.100
03 ene 2023353,18355,04347,19349,99349,994.957.300
30 dic 2022349,79351,49347,76351,34351,345.319.300
29 dic 2022348,91353,13348,47352,31352,314.086.600
28 dic 2022350,42352,20345,90346,17346,174.464.600
27 dic 2022351,76352,04348,85350,47350,474.303.200
23 dic 2022348,93351,95347,35351,87351,874.572.000
22 dic 2022351,98352,25344,34349,91349,916.458.200
21 dic 2022352,20355,95351,70354,90354,903.832.400
20 dic 2022348,45351,17347,21349,67349,675.068.200
20 dic 20221.672 Dividendo
19 dic 2022354,13354,34349,25350,81349,145.538.500
16 dic 2022355,65356,83351,79353,86352,174.533.100
15 dic 2022362,47363,24356,46358,13356,425.126.800
14 dic 2022369,10372,80364,25367,16365,414.707.100
13 dic 2022377,11377,19366,80369,39367,636.161.800
12 dic 2022362,28366,68361,58366,68364,932.946.200
09 dic 2022363,00365,44361,34361,52359,804.271.400
08 dic 2022363,13365,15361,60364,18362,443.604.500
07 dic 2022361,05363,61360,31361,33359,613.338.000
06 dic 2022367,09367,61359,93362,03360,303.911.000
05 dic 2022371,28372,19365,99367,34365,593.707.000
02 dic 2022369,66374,88369,66374,00372,223.596.000
01 dic 2022375,87377,00372,05374,54372,754.608.600
30 nov 2022363,45374,59361,65374,49372,714.748.800
29 nov 2022363,93365,18361,48363,31361,582.507.800
28 nov 2022366,86368,38363,15363,95362,223.553.600
25 nov 2022369,39370,34369,06369,80368,041.423.400
23 nov 2022367,21370,36367,02369,84368,082.590.900
22 nov 2022364,51367,68363,21367,54365,792.316.000
21 nov 2022362,77363,74360,87362,71360,982.397.900
18 nov 2022365,46365,59361,23363,99362,262.574.400
17 nov 2022358,80362,99358,57362,39360,663.278.500
16 nov 2022364,70365,52362,85363,44361,712.755.100
15 nov 2022368,65369,74362,59366,22364,474.597.800
14 nov 2022364,57367,79362,89363,22361,495.274.300
11 nov 2022363,69367,02361,74366,16364,414.877.400
10 nov 2022356,52363,01354,41362,69360,964.603.600
09 nov 2022349,08350,22343,36343,87342,233.570.800
08 nov 2022350,21353,87347,08351,04349,373.237.200
07 nov 2022347,06349,71345,10349,14347,483.316.600
04 nov 2022346,41348,02340,00345,82344,173.655.400
03 nov 2022341,34343,81338,90340,83339,214.534.800
02 nov 2022352,78357,13344,41344,50342,865.022.500
01 nov 2022358,53358,77352,29353,52351,848.014.300
31 oct 2022355,16356,92354,05354,95353,266.431.000
28 oct 2022349,04357,98348,95357,38355,684.388.100
27 oct 2022352,05353,79348,60349,23347,574.145.300
26 oct 2022350,70356,17350,44351,11349,444.277.700
25 oct 2022348,05354,03348,03353,75352,065.203.400
24 oct 2022345,45349,23342,87348,09346,435.639.400
21 oct 2022335,50344,39334,13343,90342,264.362.400
20 oct 2022338,17342,42335,05335,83334,233.459.100
19 oct 2022339,04341,67335,90338,61337,004.403.200
18 oct 2022344,68345,00337,77340,97339,344.903.300
17 oct 2022334,57338,10334,46337,00335,393.889.500
14 oct 2022338,62340,19328,03328,65327,084.879.400
13 oct 2022320,84337,68319,87336,22334,626.396.900
12 oct 2022329,15330,58327,44327,64326,083.235.100
11 oct 2022329,20333,56326,85328,66327,094.968.100
10 oct 2022334,47334,67328,66330,84329,263.933.900
07 oct 2022339,08339,34331,65333,33331,745.168.100
06 oct 2022345,18347,98342,49342,96341,333.879.600
05 oct 2022343,12348,64340,86346,61344,964.755.800
04 oct 2022342,14347,33342,13347,21345,565.110.000
03 oct 2022331,79338,66330,10336,98335,375.739.000
30 sept 2022332,57336,19328,12328,30326,747.736.600
29 sept 2022337,15337,30330,53333,38331,797.230.100
28 sept 2022334,80342,10333,18340,48338,868.683.900
28 sept 20221.469 Dividendo
27 sept 2022339,79341,84333,08335,39332,335.795.700
26 sept 2022338,23341,66335,07336,34333,275.405.700
23 sept 2022342,08342,08335,31339,63336,5310.491.500
22 sept 2022347,55348,54344,67345,37342,225.555.600
21 sept 2022356,38359,30348,31348,31345,135.102.400
20 sept 2022355,38356,38351,83354,55351,313.624.000
19 sept 2022352,80358,59352,75358,59355,323.412.600
16 sept 2022354,56356,48352,69355,86352,614.452.300
15 sept 2022361,16363,97357,40358,68355,413.807.500
14 sept 2022362,58364,17359,53362,73359,423.555.500
13 sept 2022369,34370,53360,28361,38358,085.549.200
12 sept 2022375,82378,51375,51377,86374,412.961.400
09 sept 2022370,24374,61369,98373,75370,342.621.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...