Mercados españoles abiertos en 3 hrs 11 min

Vanguard PRIMECAP Core Inv (VPCCX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
34,31-0,01 (-0,03%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 202434,3134,3134,3134,3134,31-
06 may 202434,3234,3234,3234,3234,32-
03 may 202433,8633,8633,8633,8633,86-
02 may 202433,5533,5533,5533,5533,55-
01 may 202433,3733,3733,3733,3733,37-
30 abr 202433,5033,5033,5033,5033,50-
29 abr 202433,7933,7933,7933,7933,79-
26 abr 202433,6933,6933,6933,6933,69-
25 abr 202433,3933,3933,3933,3933,39-
24 abr 202433,5633,5633,5633,5633,56-
23 abr 202433,5233,5233,5233,5233,52-
22 abr 202433,1033,1033,1033,1033,10-
19 abr 202432,7932,7932,7932,7932,79-
18 abr 202432,9732,9732,9732,9732,97-
17 abr 202433,1233,1233,1233,1233,12-
16 abr 202433,2933,2933,2933,2933,29-
15 abr 202433,3733,3733,3733,3733,37-
12 abr 202433,5833,5833,5833,5833,58-
11 abr 202434,2234,2234,2234,2234,22-
10 abr 202434,0234,0234,0234,0234,02-
09 abr 202434,3934,3934,3934,3934,39-
08 abr 202434,4034,4034,4034,4034,40-
05 abr 202434,3434,3434,3434,3434,34-
04 abr 202434,1034,1034,1034,1034,10-
03 abr 202434,5234,5234,5234,5234,52-
02 abr 202434,4434,4434,4434,4434,44-
01 abr 202434,7534,7534,7534,7534,75-
28 mar 202434,8534,8534,8534,8534,85-
27 mar 202434,8034,8034,8034,8034,80-
26 mar 202434,3834,3834,3834,3834,38-
25 mar 202434,4034,4034,4034,4034,40-
22 mar 202434,4834,4834,4834,4834,48-
21 mar 202434,5234,5234,5234,5234,52-
20 mar 202434,2234,2234,2234,2234,22-
19 mar 202433,9133,9133,9133,9133,91-
18 mar 202433,8233,8233,8233,8233,82-
15 mar 202433,6933,6933,6933,6933,69-
14 mar 202433,8933,8933,8933,8933,89-
13 mar 202434,0534,0534,0534,0534,05-
12 mar 202434,1334,1334,1334,1334,13-
11 mar 202433,8933,8933,8933,8933,89-
08 mar 202434,0034,0034,0034,0034,00-
07 mar 202434,2534,2534,2534,2534,25-
06 mar 202433,9933,9933,9933,9933,99-
05 mar 202433,7633,7633,7633,7633,76-
04 mar 202434,0634,0634,0634,0634,06-
01 mar 202433,9633,9633,9633,9633,96-
29 feb 202433,5033,5033,5033,5033,50-
28 feb 202433,4133,4133,4133,4133,41-
27 feb 202433,5433,5433,5433,5433,54-
26 feb 202433,5033,5033,5033,5033,50-
23 feb 202433,5333,5333,5333,5333,53-
22 feb 202433,4833,4833,4833,4833,48-
21 feb 202432,9932,9932,9932,9932,99-
20 feb 202432,9432,9432,9432,9432,94-
16 feb 202433,1433,1433,1433,1433,14-
15 feb 202433,1633,1633,1633,1633,16-
14 feb 202432,9432,9432,9432,9432,94-
13 feb 202432,5732,5732,5732,5732,57-
12 feb 202433,0933,0933,0933,0933,09-
09 feb 202433,0133,0133,0133,0133,01-
08 feb 202432,7932,7932,7932,7932,79-
07 feb 202432,6632,6632,6632,6632,66-
06 feb 202432,5432,5432,5432,5432,54-
05 feb 202432,4432,4432,4432,4432,44-
02 feb 202432,4032,4032,4032,4032,40-
01 feb 202432,3332,3332,3332,3332,33-
31 ene 202431,9131,9131,9131,9131,91-
30 ene 202432,3332,3332,3332,3332,33-
29 ene 202432,3932,3932,3932,3932,39-
26 ene 202432,2032,2032,2032,2032,20-
25 ene 202432,3532,3532,3532,3532,35-
24 ene 202432,1832,1832,1832,1832,18-
23 ene 202432,1132,1132,1132,1132,11-
22 ene 202432,0632,0632,0632,0632,06-
19 ene 202431,9131,9131,9131,9131,91-
18 ene 202431,5731,5731,5731,5731,57-
17 ene 202431,3031,3031,3031,3031,30-
16 ene 202431,5731,5731,5731,5731,57-
12 ene 202431,8031,8031,8031,8031,80-
11 ene 202431,8231,8231,8231,8231,82-
10 ene 202431,8031,8031,8031,8031,80-
09 ene 202431,7231,7231,7231,7231,72-
08 ene 202431,8531,8531,8531,8531,85-
05 ene 202431,4531,4531,4531,4531,45-
04 ene 202431,3531,3531,3531,3531,35-
03 ene 202431,4331,4331,4331,4331,43-
02 ene 202431,6031,6031,6031,6031,60-
29 dic 202331,7431,7431,7431,7431,74-
28 dic 202331,8231,8231,8231,8231,82-
27 dic 202331,8231,8231,8231,8231,82-
26 dic 202331,7131,7131,7131,7131,71-
22 dic 202331,5231,5231,5231,5231,52-
21 dic 202331,4131,4131,4131,4131,41-
20 dic 202330,9730,9730,9730,9730,97-
19 dic 202331,5031,5031,5031,5031,50-
19 dic 20230.398 Dividendo
19 dic 20231.419 Plusvalía
18 dic 202333,0233,0233,0233,0231,20-
15 dic 202332,9532,9532,9532,9531,14-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...