Mercados españoles cerrados

Vanguard Total Stock Market Index Fund (VSMPX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
189,76-2,03 (-1,06%)
Al cierre: 08:00PM EST
Intervalo de fechas:
04 feb 2022 - 04 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 feb 2023189,76189,76189,76189,76189,76-
02 feb 2023191,79191,79191,79191,79191,79-
01 feb 2023188,83188,83188,83188,83188,83-
31 ene 2023186,68186,68186,68186,68186,68-
30 ene 2023183,74183,74183,74183,74183,74-
27 ene 2023186,20186,20186,20186,20186,20-
26 ene 2023185,58185,58185,58185,58185,58-
25 ene 2023183,57183,57183,57183,57183,57-
24 ene 2023183,55183,55183,55183,55183,55-
23 ene 2023183,78183,78183,78183,78183,78-
20 ene 2023181,52181,52181,52181,52181,52-
19 ene 2023178,09178,09178,09178,09178,09-
18 ene 2023179,55179,55179,55179,55179,55-
17 ene 2023182,36182,36182,36182,36182,36-
13 ene 2023182,64182,64182,64182,64182,64-
12 ene 2023181,86181,86181,86181,86181,86-
11 ene 2023180,97180,97180,97180,97180,97-
10 ene 2023178,61178,61178,61178,61178,61-
09 ene 2023177,24177,24177,24177,24177,24-
06 ene 2023177,21177,21177,21177,21177,21-
05 ene 2023173,31173,31173,31173,31173,31-
04 ene 2023175,37175,37175,37175,37175,37-
03 ene 2023173,87173,87173,87173,87173,87-
30 dic 2022174,63174,63174,63174,63174,63-
29 dic 2022175,06175,06175,06175,06175,06-
28 dic 2022171,84171,84171,84171,84171,84-
27 dic 2022173,99173,99173,99173,99173,99-
23 dic 2022174,73174,73174,73174,73174,73-
22 dic 2022173,78173,78173,78173,78173,78-
21 dic 2022176,31176,31176,31176,31176,31-
21 dic 20220.85 Dividendo
20 dic 2022174,51174,51174,51174,51173,66-
19 dic 2022174,22174,22174,22174,22173,37-
16 dic 2022175,98175,98175,98175,98175,12-
15 dic 2022177,90177,90177,90177,90177,03-
14 dic 2022182,49182,49182,49182,49181,60-
13 dic 2022183,52183,52183,52183,52182,63-
12 dic 2022182,16182,16182,16182,16181,27-
09 dic 2022179,59179,59179,59179,59178,72-
08 dic 2022180,98180,98180,98180,98180,10-
07 dic 2022179,57179,57179,57179,57178,70-
06 dic 2022179,92179,92179,92179,92179,04-
05 dic 2022182,59182,59182,59182,59181,70-
02 dic 2022186,23186,23186,23186,23185,32-
01 dic 2022186,36186,36186,36186,36185,45-
30 nov 2022186,42186,42186,42186,42185,51-
29 nov 2022180,80180,80180,80180,80179,92-
28 nov 2022180,98180,98180,98180,98180,10-
25 nov 2022183,92183,92183,92183,92183,02-
23 nov 2022183,87183,87183,87183,87182,97-
22 nov 2022182,79182,79182,79182,79181,90-
21 nov 2022180,36180,36180,36180,36179,48-
18 nov 2022181,15181,15181,15181,15180,27-
17 nov 2022180,30180,30180,30180,30179,42-
16 nov 2022181,03181,03181,03181,03180,15-
15 nov 2022182,84182,84182,84182,84181,95-
14 nov 2022181,02181,02181,02181,02180,14-
11 nov 2022182,76182,76182,76182,76181,87-
10 nov 2022180,97180,97180,97180,97180,09-
09 nov 2022171,15171,15171,15171,15170,32-
08 nov 2022174,91174,91174,91174,91174,06-
07 nov 2022174,01174,01174,01174,01173,16-
04 nov 2022172,44172,44172,44172,44171,60-
03 nov 2022170,30170,30170,30170,30169,47-
02 nov 2022171,97171,97171,97171,97171,13-
01 nov 2022176,62176,62176,62176,62175,76-
31 oct 2022177,15177,15177,15177,15176,29-
28 oct 2022178,34178,34178,34178,34177,47-
27 oct 2022174,20174,20174,20174,20173,35-
26 oct 2022175,07175,07175,07175,07174,22-
25 oct 2022176,17176,17176,17176,17175,31-
24 oct 2022173,01173,01173,01173,01172,17-
21 oct 2022171,20171,20171,20171,20170,37-
20 oct 2022167,36167,36167,36167,36166,54-
19 oct 2022168,72168,72168,72168,72167,90-
18 oct 2022170,18170,18170,18170,18169,35-
17 oct 2022168,18168,18168,18168,18167,36-
14 oct 2022163,69163,69163,69163,69162,89-
13 oct 2022167,75167,75167,75167,75166,93-
12 oct 2022163,69163,69163,69163,69162,89-
11 oct 2022164,20164,20164,20164,20163,40-
10 oct 2022165,21165,21165,21165,21164,41-
07 oct 2022166,54166,54166,54166,54165,73-
06 oct 2022171,43171,43171,43171,43170,60-
05 oct 2022173,04173,04173,04173,04172,20-
04 oct 2022173,46173,46173,46173,46172,62-
03 oct 2022168,00168,00168,00168,00167,18-
30 sept 2022163,76163,76163,76163,76162,96-
29 sept 2022166,03166,03166,03166,03165,22-
28 sept 2022169,64169,64169,64169,64168,81-
27 sept 2022166,10166,10166,10166,10165,29-
26 sept 2022166,27166,27166,27166,27165,46-
23 sept 2022168,15168,15168,15168,15167,33-
22 sept 2022171,22171,22171,22171,22170,39-
22 sept 20220.726 Dividendo
21 sept 2022173,85173,85173,85173,85172,28-
20 sept 2022176,81176,81176,81176,81175,21-
19 sept 2022178,97178,97178,97178,97177,35-
16 sept 2022177,72177,72177,72177,72176,12-
15 sept 2022179,33179,33179,33179,33177,71-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...