Mercados españoles abiertos en 4 hrs 1 min
S&P 500
4.320,06 -9,94 (-0,23%) Nasdaq
13.211,81 -12,19 (-0,09%) NIKKEI 225
32.590,33 +187,92 (+0,58%) Dólar/Euro
1,0652 +0,0005 (+0,04%) Petróleo Brent
93,49 +0,22 (+0,24%) Bitcoin EUR
24.597,01 -372,73 (-1,49%)
Vanguard 500 Index Fund (VOO)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
24 sept 2022 - 24 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 22 sept 2023 | 398,80 | 400,33 | 396,55 | 396,96 | 396,96 | 7.205.713 |
| 21 sept 2023 | 401,80 | 402,05 | 397,69 | 397,92 | 397,92 | 4.621.000 |
| 20 sept 2023 | 409,46 | 409,84 | 404,33 | 404,55 | 404,55 | 4.009.400 |
| 19 sept 2023 | 408,22 | 408,81 | 405,71 | 408,37 | 408,37 | 3.623.300 |
| 18 sept 2023 | 408,58 | 410,34 | 408,16 | 409,19 | 409,19 | 3.014.600 |
| 15 sept 2023 | 412,34 | 412,67 | 408,48 | 408,74 | 408,74 | 3.999.700 |
| 14 sept 2023 | 412,67 | 414,51 | 411,42 | 413,90 | 413,90 | 3.660.900 |
| 13 sept 2023 | 410,03 | 411,40 | 408,99 | 410,35 | 410,35 | 2.529.700 |
| 12 sept 2023 | 410,70 | 412,15 | 409,29 | 409,87 | 409,87 | 7.595.300 |
| 11 sept 2023 | 411,88 | 412,38 | 410,29 | 412,08 | 412,08 | 3.346.600 |
| 08 sept 2023 | 408,82 | 410,84 | 408,49 | 409,39 | 409,39 | 4.124.400 |
| 07 sept 2023 | 407,17 | 409,43 | 406,86 | 408,83 | 408,83 | 2.245.800 |
| 06 sept 2023 | 412,10 | 412,13 | 407,83 | 410,05 | 410,05 | 3.744.100 |
| 05 sept 2023 | 414,20 | 414,47 | 412,77 | 412,90 | 412,90 | 4.426.700 |
| 01 sept 2023 | 416,46 | 416,88 | 413,21 | 414,71 | 414,71 | 3.587.100 |
| 31 ago 2023 | 414,98 | 416,12 | 413,66 | 413,83 | 413,83 | 4.751.100 |
| 30 ago 2023 | 413,03 | 415,03 | 412,40 | 414,36 | 414,36 | 3.004.500 |
| 29 ago 2023 | 406,78 | 412,98 | 406,57 | 412,64 | 412,64 | 3.482.700 |
| 28 ago 2023 | 406,36 | 407,44 | 405,10 | 406,86 | 406,86 | 3.236.700 |
| 25 ago 2023 | 403,08 | 405,80 | 399,71 | 404,20 | 404,20 | 4.417.800 |
| 24 ago 2023 | 408,60 | 409,08 | 401,40 | 401,54 | 401,54 | 3.458.800 |
| 23 ago 2023 | 403,56 | 407,67 | 403,47 | 406,95 | 406,95 | 3.250.000 |
| 22 ago 2023 | 405,35 | 405,40 | 402,06 | 402,61 | 402,61 | 2.648.100 |
| 21 ago 2023 | 402,14 | 404,39 | 399,99 | 403,74 | 403,74 | 3.292.400 |
| 18 ago 2023 | 398,17 | 402,02 | 397,85 | 401,09 | 401,09 | 4.156.500 |
| 17 ago 2023 | 405,33 | 405,58 | 400,37 | 400,72 | 400,72 | 7.102.500 |
| 16 ago 2023 | 406,59 | 408,11 | 403,87 | 403,99 | 403,99 | 3.353.700 |
| 15 ago 2023 | 410,09 | 411,71 | 406,41 | 407,00 | 407,00 | 4.686.100 |
| 14 ago 2023 | 408,56 | 411,74 | 408,31 | 411,72 | 411,72 | 2.772.900 |
| 11 ago 2023 | 407,95 | 410,41 | 407,34 | 409,41 | 409,41 | 2.917.900 |
| 10 ago 2023 | 411,80 | 415,05 | 408,62 | 409,79 | 409,79 | 4.588.300 |
| 09 ago 2023 | 412,66 | 412,73 | 408,85 | 409,55 | 409,55 | 3.145.900 |
| 08 ago 2023 | 411,76 | 412,74 | 409,13 | 412,29 | 412,29 | 3.780.100 |
| 07 ago 2023 | 412,29 | 414,24 | 411,64 | 414,08 | 414,08 | 2.598.000 |
| 04 ago 2023 | 414,15 | 416,13 | 410,03 | 410,38 | 410,38 | 5.714.600 |
| 03 ago 2023 | 411,68 | 414,19 | 411,09 | 412,40 | 412,40 | 3.022.300 |
| 02 ago 2023 | 416,46 | 416,70 | 412,88 | 413,57 | 413,57 | 4.973.700 |
| 01 ago 2023 | 419,26 | 420,08 | 418,55 | 419,38 | 419,38 | 3.118.000 |
| 31 jul 2023 | 420,32 | 420,97 | 419,05 | 420,68 | 420,68 | 3.452.100 |
| 28 jul 2023 | 418,93 | 420,62 | 418,16 | 419,87 | 419,87 | 2.701.200 |
| 27 jul 2023 | 421,79 | 422,15 | 414,92 | 415,82 | 415,82 | 4.149.400 |
| 26 jul 2023 | 417,62 | 419,89 | 416,58 | 418,66 | 418,66 | 6.138.800 |
| 25 jul 2023 | 417,08 | 419,65 | 417,07 | 418,56 | 418,56 | 3.949.300 |
| 24 jul 2023 | 416,58 | 418,10 | 416,02 | 417,33 | 417,33 | 3.471.100 |
| 21 jul 2023 | 417,11 | 417,30 | 415,48 | 415,57 | 415,57 | 3.175.700 |
| 20 jul 2023 | 417,30 | 418,16 | 414,82 | 415,52 | 415,52 | 4.085.000 |
| 19 jul 2023 | 418,07 | 419,37 | 417,49 | 418,25 | 418,25 | 3.494.900 |
| 18 jul 2023 | 413,91 | 417,93 | 413,54 | 417,35 | 417,35 | 3.597.300 |
| 17 jul 2023 | 412,65 | 415,25 | 412,63 | 414,21 | 414,21 | 2.963.700 |
| 14 jul 2023 | 413,94 | 414,71 | 412,08 | 412,77 | 412,77 | 3.678.400 |
| 13 jul 2023 | 411,54 | 413,81 | 411,13 | 413,10 | 413,10 | 3.273.400 |
| 12 jul 2023 | 410,19 | 411,13 | 408,79 | 409,76 | 409,76 | 4.246.400 |
| 11 jul 2023 | 404,77 | 407,00 | 403,77 | 406,56 | 406,56 | 3.181.900 |
| 10 jul 2023 | 402,63 | 404,11 | 402,06 | 403,97 | 403,97 | 3.362.300 |
| 07 jul 2023 | 403,03 | 406,68 | 402,71 | 402,89 | 402,89 | 3.672.200 |
| 06 jul 2023 | 403,78 | 404,35 | 401,56 | 403,83 | 403,83 | 6.040.300 |
| 05 jul 2023 | 406,01 | 407,84 | 406,01 | 407,15 | 407,15 | 4.230.100 |
| 03 jul 2023 | 406,92 | 408,06 | 406,68 | 408,06 | 408,06 | 2.372.000 |
| 30 jun 2023 | 405,40 | 408,22 | 405,29 | 407,28 | 407,28 | 5.160.100 |
| 29 jun 2023 | 400,60 | 402,67 | 400,19 | 402,51 | 402,51 | 3.914.800 |
| 29 jun 2023 | 1.576 Dividendo | |||||
| 28 jun 2023 | 401,35 | 403,49 | 400,71 | 402,55 | 400,97 | 4.320.700 |
| 27 jun 2023 | 398,80 | 402,93 | 398,39 | 402,37 | 400,79 | 4.302.400 |
| 26 jun 2023 | 399,04 | 400,86 | 397,73 | 397,96 | 396,40 | 3.250.700 |
| 23 jun 2023 | 399,33 | 401,28 | 398,93 | 399,61 | 398,05 | 4.205.300 |
| 22 jun 2023 | 400,28 | 402,72 | 399,95 | 402,63 | 401,05 | 3.141.000 |
| 21 jun 2023 | 402,31 | 403,06 | 400,67 | 401,17 | 399,60 | 3.423.500 |
| 20 jun 2023 | 403,49 | 404,32 | 401,26 | 403,38 | 401,80 | 4.242.900 |
| 16 jun 2023 | 408,69 | 408,76 | 404,89 | 405,25 | 403,66 | 5.132.700 |
| 15 jun 2023 | 401,00 | 407,93 | 400,89 | 406,75 | 405,16 | 5.285.000 |
| 14 jun 2023 | 401,61 | 403,44 | 398,46 | 401,60 | 400,03 | 5.161.300 |
| 13 jun 2023 | 400,02 | 401,85 | 399,40 | 401,29 | 399,72 | 3.913.100 |
| 12 jun 2023 | 395,98 | 398,69 | 395,30 | 398,66 | 397,10 | 3.792.700 |
| 09 jun 2023 | 395,05 | 396,93 | 394,08 | 395,03 | 393,48 | 3.060.100 |
| 08 jun 2023 | 391,96 | 394,73 | 391,29 | 394,37 | 392,83 | 3.455.400 |
| 07 jun 2023 | 393,67 | 394,76 | 391,54 | 392,02 | 390,49 | 3.942.900 |
| 06 jun 2023 | 392,05 | 393,79 | 391,41 | 393,31 | 391,77 | 2.894.700 |
| 05 jun 2023 | 393,54 | 394,77 | 391,79 | 392,50 | 390,96 | 3.481.200 |
| 02 jun 2023 | 390,08 | 393,96 | 389,54 | 393,26 | 391,72 | 7.365.800 |
| 01 jun 2023 | 384,20 | 388,57 | 382,97 | 387,57 | 386,05 | 3.563.600 |
| 31 may 2023 | 384,31 | 385,16 | 382,42 | 383,89 | 382,39 | 4.205.300 |
| 30 may 2023 | 387,76 | 388,26 | 384,76 | 385,99 | 384,48 | 3.968.500 |
| 26 may 2023 | 381,64 | 386,57 | 381,54 | 385,87 | 384,36 | 3.042.800 |
| 25 may 2023 | 380,99 | 382,28 | 378,92 | 380,92 | 379,43 | 3.315.900 |
| 24 may 2023 | 378,91 | 379,25 | 376,57 | 377,63 | 376,15 | 3.611.600 |
| 23 may 2023 | 383,19 | 384,11 | 380,08 | 380,48 | 378,99 | 2.887.300 |
| 22 may 2023 | 384,66 | 386,23 | 383,47 | 384,78 | 383,27 | 2.784.000 |
| 19 may 2023 | 386,02 | 386,54 | 383,44 | 384,57 | 383,06 | 3.646.600 |
| 18 may 2023 | 381,26 | 385,57 | 381,00 | 385,18 | 383,67 | 3.340.600 |
| 17 may 2023 | 378,85 | 382,09 | 377,28 | 381,45 | 379,96 | 3.222.600 |
| 16 may 2023 | 378,39 | 379,28 | 376,91 | 376,95 | 375,47 | 2.275.300 |
| 15 may 2023 | 378,74 | 379,84 | 376,91 | 379,46 | 377,97 | 3.882.600 |
| 12 may 2023 | 379,85 | 380,01 | 375,84 | 378,15 | 376,67 | 2.530.300 |
| 11 may 2023 | 378,47 | 378,88 | 376,67 | 378,66 | 377,18 | 2.676.600 |
| 10 may 2023 | 380,28 | 380,83 | 375,64 | 379,19 | 377,71 | 3.512.900 |
| 09 may 2023 | 377,71 | 378,58 | 377,33 | 377,54 | 376,06 | 2.271.000 |
| 08 may 2023 | 379,41 | 379,62 | 377,88 | 379,18 | 377,70 | 2.957.600 |
| 05 may 2023 | 375,74 | 380,09 | 375,43 | 378,97 | 377,49 | 3.134.100 |
| 04 may 2023 | 373,84 | 374,11 | 370,92 | 372,14 | 370,68 | 4.421.500 |
| 03 may 2023 | 377,91 | 380,20 | 374,60 | 374,88 | 373,41 | 5.513.000 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
