Mercados españoles abiertos en 4 hrs 1 min

Vanguard 500 Index Fund (VOO)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
396,96-0,96 (-0,24%)
Al cierre: 04:00PM EDT
397,30 +0,34 (+0,09%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
24 sept 2022 - 24 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 sept 2023398,80400,33396,55396,96396,967.205.713
21 sept 2023401,80402,05397,69397,92397,924.621.000
20 sept 2023409,46409,84404,33404,55404,554.009.400
19 sept 2023408,22408,81405,71408,37408,373.623.300
18 sept 2023408,58410,34408,16409,19409,193.014.600
15 sept 2023412,34412,67408,48408,74408,743.999.700
14 sept 2023412,67414,51411,42413,90413,903.660.900
13 sept 2023410,03411,40408,99410,35410,352.529.700
12 sept 2023410,70412,15409,29409,87409,877.595.300
11 sept 2023411,88412,38410,29412,08412,083.346.600
08 sept 2023408,82410,84408,49409,39409,394.124.400
07 sept 2023407,17409,43406,86408,83408,832.245.800
06 sept 2023412,10412,13407,83410,05410,053.744.100
05 sept 2023414,20414,47412,77412,90412,904.426.700
01 sept 2023416,46416,88413,21414,71414,713.587.100
31 ago 2023414,98416,12413,66413,83413,834.751.100
30 ago 2023413,03415,03412,40414,36414,363.004.500
29 ago 2023406,78412,98406,57412,64412,643.482.700
28 ago 2023406,36407,44405,10406,86406,863.236.700
25 ago 2023403,08405,80399,71404,20404,204.417.800
24 ago 2023408,60409,08401,40401,54401,543.458.800
23 ago 2023403,56407,67403,47406,95406,953.250.000
22 ago 2023405,35405,40402,06402,61402,612.648.100
21 ago 2023402,14404,39399,99403,74403,743.292.400
18 ago 2023398,17402,02397,85401,09401,094.156.500
17 ago 2023405,33405,58400,37400,72400,727.102.500
16 ago 2023406,59408,11403,87403,99403,993.353.700
15 ago 2023410,09411,71406,41407,00407,004.686.100
14 ago 2023408,56411,74408,31411,72411,722.772.900
11 ago 2023407,95410,41407,34409,41409,412.917.900
10 ago 2023411,80415,05408,62409,79409,794.588.300
09 ago 2023412,66412,73408,85409,55409,553.145.900
08 ago 2023411,76412,74409,13412,29412,293.780.100
07 ago 2023412,29414,24411,64414,08414,082.598.000
04 ago 2023414,15416,13410,03410,38410,385.714.600
03 ago 2023411,68414,19411,09412,40412,403.022.300
02 ago 2023416,46416,70412,88413,57413,574.973.700
01 ago 2023419,26420,08418,55419,38419,383.118.000
31 jul 2023420,32420,97419,05420,68420,683.452.100
28 jul 2023418,93420,62418,16419,87419,872.701.200
27 jul 2023421,79422,15414,92415,82415,824.149.400
26 jul 2023417,62419,89416,58418,66418,666.138.800
25 jul 2023417,08419,65417,07418,56418,563.949.300
24 jul 2023416,58418,10416,02417,33417,333.471.100
21 jul 2023417,11417,30415,48415,57415,573.175.700
20 jul 2023417,30418,16414,82415,52415,524.085.000
19 jul 2023418,07419,37417,49418,25418,253.494.900
18 jul 2023413,91417,93413,54417,35417,353.597.300
17 jul 2023412,65415,25412,63414,21414,212.963.700
14 jul 2023413,94414,71412,08412,77412,773.678.400
13 jul 2023411,54413,81411,13413,10413,103.273.400
12 jul 2023410,19411,13408,79409,76409,764.246.400
11 jul 2023404,77407,00403,77406,56406,563.181.900
10 jul 2023402,63404,11402,06403,97403,973.362.300
07 jul 2023403,03406,68402,71402,89402,893.672.200
06 jul 2023403,78404,35401,56403,83403,836.040.300
05 jul 2023406,01407,84406,01407,15407,154.230.100
03 jul 2023406,92408,06406,68408,06408,062.372.000
30 jun 2023405,40408,22405,29407,28407,285.160.100
29 jun 2023400,60402,67400,19402,51402,513.914.800
29 jun 20231.576 Dividendo
28 jun 2023401,35403,49400,71402,55400,974.320.700
27 jun 2023398,80402,93398,39402,37400,794.302.400
26 jun 2023399,04400,86397,73397,96396,403.250.700
23 jun 2023399,33401,28398,93399,61398,054.205.300
22 jun 2023400,28402,72399,95402,63401,053.141.000
21 jun 2023402,31403,06400,67401,17399,603.423.500
20 jun 2023403,49404,32401,26403,38401,804.242.900
16 jun 2023408,69408,76404,89405,25403,665.132.700
15 jun 2023401,00407,93400,89406,75405,165.285.000
14 jun 2023401,61403,44398,46401,60400,035.161.300
13 jun 2023400,02401,85399,40401,29399,723.913.100
12 jun 2023395,98398,69395,30398,66397,103.792.700
09 jun 2023395,05396,93394,08395,03393,483.060.100
08 jun 2023391,96394,73391,29394,37392,833.455.400
07 jun 2023393,67394,76391,54392,02390,493.942.900
06 jun 2023392,05393,79391,41393,31391,772.894.700
05 jun 2023393,54394,77391,79392,50390,963.481.200
02 jun 2023390,08393,96389,54393,26391,727.365.800
01 jun 2023384,20388,57382,97387,57386,053.563.600
31 may 2023384,31385,16382,42383,89382,394.205.300
30 may 2023387,76388,26384,76385,99384,483.968.500
26 may 2023381,64386,57381,54385,87384,363.042.800
25 may 2023380,99382,28378,92380,92379,433.315.900
24 may 2023378,91379,25376,57377,63376,153.611.600
23 may 2023383,19384,11380,08380,48378,992.887.300
22 may 2023384,66386,23383,47384,78383,272.784.000
19 may 2023386,02386,54383,44384,57383,063.646.600
18 may 2023381,26385,57381,00385,18383,673.340.600
17 may 2023378,85382,09377,28381,45379,963.222.600
16 may 2023378,39379,28376,91376,95375,472.275.300
15 may 2023378,74379,84376,91379,46377,973.882.600
12 may 2023379,85380,01375,84378,15376,672.530.300
11 may 2023378,47378,88376,67378,66377,182.676.600
10 may 2023380,28380,83375,64379,19377,713.512.900
09 may 2023377,71378,58377,33377,54376,062.271.000
08 may 2023379,41379,62377,88379,18377,702.957.600
05 may 2023375,74380,09375,43378,97377,493.134.100
04 may 2023373,84374,11370,92372,14370,684.421.500
03 may 2023377,91380,20374,60374,88373,415.513.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...