Mercados españoles cerrados en 4 hrs 16 min

Vanguard Growth & Income Inv (VQNPX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
59,75-0,27 (-0,45%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202459,7559,7559,7559,7559,75-
24 abr 202460,0260,0260,0260,0260,02-
23 abr 202460,0760,0760,0760,0760,07-
22 abr 202459,3259,3259,3259,3259,32-
19 abr 202458,7958,7958,7958,7958,79-
18 abr 202459,3859,3859,3859,3859,38-
17 abr 202459,5159,5159,5159,5159,51-
16 abr 202459,8959,8959,8959,8959,89-
15 abr 202459,9559,9559,9559,9559,95-
12 abr 202460,7060,7060,7060,7060,70-
11 abr 202461,5861,5861,5861,5861,58-
10 abr 202461,1261,1261,1261,1261,12-
09 abr 202461,6161,6161,6161,6161,61-
08 abr 202461,6361,6361,6361,6361,63-
05 abr 202461,6561,6561,6561,6561,65-
04 abr 202460,8960,8960,8960,8960,89-
03 abr 202461,7261,7261,7261,7261,72-
02 abr 202461,5961,5961,5961,5961,59-
01 abr 202462,1062,1062,1062,1062,10-
28 mar 202462,1562,1562,1562,1562,15-
27 mar 202462,1162,1162,1162,1162,11-
26 mar 202461,6961,6961,6961,6961,69-
25 mar 202461,8561,8561,8561,8561,85-
22 mar 202462,0062,0062,0062,0062,00-
21 mar 202462,0962,0962,0962,0962,09-
20 mar 202461,8261,8261,8261,8261,82-
19 mar 202461,2261,2261,2261,2261,22-
18 mar 202460,8460,8460,8460,8460,84-
15 mar 202460,4560,4560,4560,4560,45-
14 mar 202460,9560,9560,9560,9560,95-
13 mar 202461,0961,0961,0961,0961,09-
12 mar 202461,1861,1861,1861,1861,18-
11 mar 202460,4060,4060,4060,4060,40-
08 mar 202460,5860,5860,5860,5860,58-
07 mar 202461,0561,0561,0561,0561,05-
06 mar 202460,3760,3760,3760,3760,37-
05 mar 202460,0360,0360,0360,0360,03-
04 mar 202460,6460,6460,6460,6460,64-
01 mar 202460,7060,7060,7060,7060,70-
29 feb 202460,1160,1160,1160,1160,11-
28 feb 202459,7059,7059,7059,7059,70-
27 feb 202459,8659,8659,8659,8659,86-
26 feb 202459,7659,7659,7659,7659,76-
23 feb 202459,8959,8959,8959,8959,89-
22 feb 202459,8959,8959,8959,8959,89-
21 feb 202458,4958,4958,4958,4958,49-
20 feb 202458,4758,4758,4758,4758,47-
16 feb 202458,8858,8858,8858,8858,88-
15 feb 202459,2159,2159,2159,2159,21-
14 feb 202459,0059,0059,0059,0059,00-
13 feb 202458,3458,3458,3458,3458,34-
12 feb 202459,1559,1559,1559,1559,15-
09 feb 202459,2359,2359,2359,2359,23-
08 feb 202458,8058,8058,8058,8058,80-
07 feb 202458,7158,7158,7158,7158,71-
06 feb 202458,1158,1158,1158,1158,11-
05 feb 202458,0758,0758,0758,0758,07-
02 feb 202458,2158,2158,2158,2158,21-
01 feb 202457,4357,4357,4357,4357,43-
31 ene 202456,6756,6756,6756,6756,67-
30 ene 202457,6357,6357,6357,6357,63-
29 ene 202457,7057,7057,7057,7057,70-
26 ene 202457,1957,1957,1957,1957,19-
25 ene 202457,2157,2157,2157,2157,21-
24 ene 202456,9256,9256,9256,9256,92-
23 ene 202456,7756,7756,7756,7756,77-
22 ene 202456,6856,6856,6856,6856,68-
19 ene 202456,5256,5256,5256,5256,52-
18 ene 202455,7955,7955,7955,7955,79-
17 ene 202455,3055,3055,3055,3055,30-
16 ene 202455,5555,5555,5555,5555,55-
12 ene 202455,6555,6555,6555,6555,65-
11 ene 202455,6155,6155,6155,6155,61-
10 ene 202455,5455,5455,5455,5455,54-
09 ene 202455,1955,1955,1955,1955,19-
08 ene 202455,1955,1955,1955,1955,19-
05 ene 202454,3454,3454,3454,3454,34-
04 ene 202454,2454,2454,2454,2454,24-
03 ene 202454,4154,4154,4154,4154,41-
02 ene 202454,8554,8554,8554,8554,85-
29 dic 202355,2955,2955,2955,2955,29-
28 dic 202355,4255,4255,4255,4255,42-
27 dic 202355,3955,3955,3955,3955,39-
26 dic 202355,3255,3255,3255,3255,32-
22 dic 202355,1055,1055,1055,1055,10-
21 dic 202355,0255,0255,0255,0255,02-
20 dic 202354,4254,4254,4254,4254,42-
19 dic 202355,2155,2155,2155,2155,21-
19 dic 20230.322 Dividendo
19 dic 20234.092 Plusvalía
18 dic 202359,2759,2759,2759,2754,86-
15 dic 202358,9758,9758,9758,9754,58-
14 dic 202358,9858,9858,9858,9854,59-
13 dic 202359,0359,0359,0359,0354,63-
12 dic 202358,3258,3258,3258,3253,98-
11 dic 202357,9957,9957,9957,9953,67-
08 dic 202357,7257,7257,7257,7253,42-
07 dic 202357,4857,4857,4857,4853,20-
06 dic 202357,0157,0157,0157,0152,76-
05 dic 202357,3057,3057,3057,3053,03-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...