Mercados españoles cerrados

Vanguard 500 Index Fund (VOO)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
363,95-5,85 (-1,58%)
Al cierre: 04:00PM EST
364,14 +0,19 (+0,05%)
Después del cierre: 04:34PM EST
Intervalo de fechas:
28 nov 2021 - 28 nov 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 nov 2022366,86368,38363,16363,95363,953.367.075
25 nov 2022369,39370,34369,06369,80369,801.423.400
23 nov 2022367,21370,36367,02369,84369,842.590.900
22 nov 2022364,51367,68363,21367,54367,542.316.000
21 nov 2022362,77363,74360,87362,71362,712.397.900
18 nov 2022365,46365,59361,23363,99363,992.573.200
17 nov 2022358,80362,99358,57362,39362,393.278.500
16 nov 2022364,70365,52362,85363,44363,442.755.100
15 nov 2022368,65369,74362,59366,22366,224.597.800
14 nov 2022364,57367,79362,89363,22363,225.274.300
11 nov 2022363,69367,02361,74366,16366,164.875.500
10 nov 2022356,52363,01354,41362,69362,694.603.600
09 nov 2022349,08350,22343,36343,87343,873.570.800
08 nov 2022350,21353,87347,08351,04351,043.237.200
07 nov 2022347,06349,71345,10349,14349,143.316.600
04 nov 2022346,41348,02340,00345,82345,823.654.400
03 nov 2022341,34343,81338,90340,83340,834.534.800
02 nov 2022352,78357,13344,41344,50344,505.022.500
01 nov 2022358,53358,77352,29353,52353,528.014.300
31 oct 2022355,16356,92354,05354,95354,956.431.000
28 oct 2022349,04357,98348,95357,38357,384.388.100
27 oct 2022352,05353,79348,60349,23349,234.145.300
26 oct 2022350,70356,17350,44351,11351,114.277.700
25 oct 2022348,05354,03348,03353,75353,755.203.400
24 oct 2022345,45349,23342,87348,09348,095.639.400
21 oct 2022335,50344,39334,13343,90343,904.362.400
20 oct 2022338,17342,42335,05335,83335,833.459.100
19 oct 2022339,04341,67335,90338,61338,614.403.200
18 oct 2022344,68345,00337,77340,97340,974.903.300
17 oct 2022334,57338,10334,46337,00337,003.889.500
14 oct 2022338,62340,19328,03328,65328,654.879.400
13 oct 2022320,84337,68319,87336,22336,226.396.900
12 oct 2022329,15330,58327,44327,64327,643.235.100
11 oct 2022329,20333,56326,85328,66328,664.968.100
10 oct 2022334,47334,67328,66330,84330,843.933.900
07 oct 2022339,08339,34331,65333,33333,335.168.100
06 oct 2022345,18347,98342,49342,96342,963.879.600
05 oct 2022343,12348,64340,86346,61346,614.755.800
04 oct 2022342,14347,33342,13347,21347,215.110.000
03 oct 2022331,79338,66330,10336,98336,985.739.000
30 sept 2022332,57336,19328,12328,30328,307.736.600
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 2022342,08342,08335,31339,63338,1410.491.500
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 2022354,56356,48352,69355,86354,304.452.300
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 2022370,24374,61369,98373,75372,112.621.600
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 2022367,95369,13358,78360,45358,874.544.200
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...