Mercados españoles cerrados
IBEX 35
9.225,60 -4,10 (-0,04%) Euro Stoxx 50
4.257,98 +16,86 (+0,40%) Dólar/Euro
1,0798 -0,0113 (-1,04%) Petróleo Brent
79,76 -2,41 (-2,93%) Oro
1.877,70 -53,10 (-2,75%) BTC-EUR
21.670,41 -171,63 (-0,79%)
Vanguard Total Stock Market Index Fund (VSMPX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EST
Intervalo de fechas:
04 feb 2022 - 04 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 feb 2023 | 189,76 | 189,76 | 189,76 | 189,76 | 189,76 | - |
| 02 feb 2023 | 191,79 | 191,79 | 191,79 | 191,79 | 191,79 | - |
| 01 feb 2023 | 188,83 | 188,83 | 188,83 | 188,83 | 188,83 | - |
| 31 ene 2023 | 186,68 | 186,68 | 186,68 | 186,68 | 186,68 | - |
| 30 ene 2023 | 183,74 | 183,74 | 183,74 | 183,74 | 183,74 | - |
| 27 ene 2023 | 186,20 | 186,20 | 186,20 | 186,20 | 186,20 | - |
| 26 ene 2023 | 185,58 | 185,58 | 185,58 | 185,58 | 185,58 | - |
| 25 ene 2023 | 183,57 | 183,57 | 183,57 | 183,57 | 183,57 | - |
| 24 ene 2023 | 183,55 | 183,55 | 183,55 | 183,55 | 183,55 | - |
| 23 ene 2023 | 183,78 | 183,78 | 183,78 | 183,78 | 183,78 | - |
| 20 ene 2023 | 181,52 | 181,52 | 181,52 | 181,52 | 181,52 | - |
| 19 ene 2023 | 178,09 | 178,09 | 178,09 | 178,09 | 178,09 | - |
| 18 ene 2023 | 179,55 | 179,55 | 179,55 | 179,55 | 179,55 | - |
| 17 ene 2023 | 182,36 | 182,36 | 182,36 | 182,36 | 182,36 | - |
| 13 ene 2023 | 182,64 | 182,64 | 182,64 | 182,64 | 182,64 | - |
| 12 ene 2023 | 181,86 | 181,86 | 181,86 | 181,86 | 181,86 | - |
| 11 ene 2023 | 180,97 | 180,97 | 180,97 | 180,97 | 180,97 | - |
| 10 ene 2023 | 178,61 | 178,61 | 178,61 | 178,61 | 178,61 | - |
| 09 ene 2023 | 177,24 | 177,24 | 177,24 | 177,24 | 177,24 | - |
| 06 ene 2023 | 177,21 | 177,21 | 177,21 | 177,21 | 177,21 | - |
| 05 ene 2023 | 173,31 | 173,31 | 173,31 | 173,31 | 173,31 | - |
| 04 ene 2023 | 175,37 | 175,37 | 175,37 | 175,37 | 175,37 | - |
| 03 ene 2023 | 173,87 | 173,87 | 173,87 | 173,87 | 173,87 | - |
| 30 dic 2022 | 174,63 | 174,63 | 174,63 | 174,63 | 174,63 | - |
| 29 dic 2022 | 175,06 | 175,06 | 175,06 | 175,06 | 175,06 | - |
| 28 dic 2022 | 171,84 | 171,84 | 171,84 | 171,84 | 171,84 | - |
| 27 dic 2022 | 173,99 | 173,99 | 173,99 | 173,99 | 173,99 | - |
| 23 dic 2022 | 174,73 | 174,73 | 174,73 | 174,73 | 174,73 | - |
| 22 dic 2022 | 173,78 | 173,78 | 173,78 | 173,78 | 173,78 | - |
| 21 dic 2022 | 176,31 | 176,31 | 176,31 | 176,31 | 176,31 | - |
| 21 dic 2022 | 0.85 Dividendo | |||||
| 20 dic 2022 | 174,51 | 174,51 | 174,51 | 174,51 | 173,66 | - |
| 19 dic 2022 | 174,22 | 174,22 | 174,22 | 174,22 | 173,37 | - |
| 16 dic 2022 | 175,98 | 175,98 | 175,98 | 175,98 | 175,12 | - |
| 15 dic 2022 | 177,90 | 177,90 | 177,90 | 177,90 | 177,03 | - |
| 14 dic 2022 | 182,49 | 182,49 | 182,49 | 182,49 | 181,60 | - |
| 13 dic 2022 | 183,52 | 183,52 | 183,52 | 183,52 | 182,63 | - |
| 12 dic 2022 | 182,16 | 182,16 | 182,16 | 182,16 | 181,27 | - |
| 09 dic 2022 | 179,59 | 179,59 | 179,59 | 179,59 | 178,72 | - |
| 08 dic 2022 | 180,98 | 180,98 | 180,98 | 180,98 | 180,10 | - |
| 07 dic 2022 | 179,57 | 179,57 | 179,57 | 179,57 | 178,70 | - |
| 06 dic 2022 | 179,92 | 179,92 | 179,92 | 179,92 | 179,04 | - |
| 05 dic 2022 | 182,59 | 182,59 | 182,59 | 182,59 | 181,70 | - |
| 02 dic 2022 | 186,23 | 186,23 | 186,23 | 186,23 | 185,32 | - |
| 01 dic 2022 | 186,36 | 186,36 | 186,36 | 186,36 | 185,45 | - |
| 30 nov 2022 | 186,42 | 186,42 | 186,42 | 186,42 | 185,51 | - |
| 29 nov 2022 | 180,80 | 180,80 | 180,80 | 180,80 | 179,92 | - |
| 28 nov 2022 | 180,98 | 180,98 | 180,98 | 180,98 | 180,10 | - |
| 25 nov 2022 | 183,92 | 183,92 | 183,92 | 183,92 | 183,02 | - |
| 23 nov 2022 | 183,87 | 183,87 | 183,87 | 183,87 | 182,97 | - |
| 22 nov 2022 | 182,79 | 182,79 | 182,79 | 182,79 | 181,90 | - |
| 21 nov 2022 | 180,36 | 180,36 | 180,36 | 180,36 | 179,48 | - |
| 18 nov 2022 | 181,15 | 181,15 | 181,15 | 181,15 | 180,27 | - |
| 17 nov 2022 | 180,30 | 180,30 | 180,30 | 180,30 | 179,42 | - |
| 16 nov 2022 | 181,03 | 181,03 | 181,03 | 181,03 | 180,15 | - |
| 15 nov 2022 | 182,84 | 182,84 | 182,84 | 182,84 | 181,95 | - |
| 14 nov 2022 | 181,02 | 181,02 | 181,02 | 181,02 | 180,14 | - |
| 11 nov 2022 | 182,76 | 182,76 | 182,76 | 182,76 | 181,87 | - |
| 10 nov 2022 | 180,97 | 180,97 | 180,97 | 180,97 | 180,09 | - |
| 09 nov 2022 | 171,15 | 171,15 | 171,15 | 171,15 | 170,32 | - |
| 08 nov 2022 | 174,91 | 174,91 | 174,91 | 174,91 | 174,06 | - |
| 07 nov 2022 | 174,01 | 174,01 | 174,01 | 174,01 | 173,16 | - |
| 04 nov 2022 | 172,44 | 172,44 | 172,44 | 172,44 | 171,60 | - |
| 03 nov 2022 | 170,30 | 170,30 | 170,30 | 170,30 | 169,47 | - |
| 02 nov 2022 | 171,97 | 171,97 | 171,97 | 171,97 | 171,13 | - |
| 01 nov 2022 | 176,62 | 176,62 | 176,62 | 176,62 | 175,76 | - |
| 31 oct 2022 | 177,15 | 177,15 | 177,15 | 177,15 | 176,29 | - |
| 28 oct 2022 | 178,34 | 178,34 | 178,34 | 178,34 | 177,47 | - |
| 27 oct 2022 | 174,20 | 174,20 | 174,20 | 174,20 | 173,35 | - |
| 26 oct 2022 | 175,07 | 175,07 | 175,07 | 175,07 | 174,22 | - |
| 25 oct 2022 | 176,17 | 176,17 | 176,17 | 176,17 | 175,31 | - |
| 24 oct 2022 | 173,01 | 173,01 | 173,01 | 173,01 | 172,17 | - |
| 21 oct 2022 | 171,20 | 171,20 | 171,20 | 171,20 | 170,37 | - |
| 20 oct 2022 | 167,36 | 167,36 | 167,36 | 167,36 | 166,54 | - |
| 19 oct 2022 | 168,72 | 168,72 | 168,72 | 168,72 | 167,90 | - |
| 18 oct 2022 | 170,18 | 170,18 | 170,18 | 170,18 | 169,35 | - |
| 17 oct 2022 | 168,18 | 168,18 | 168,18 | 168,18 | 167,36 | - |
| 14 oct 2022 | 163,69 | 163,69 | 163,69 | 163,69 | 162,89 | - |
| 13 oct 2022 | 167,75 | 167,75 | 167,75 | 167,75 | 166,93 | - |
| 12 oct 2022 | 163,69 | 163,69 | 163,69 | 163,69 | 162,89 | - |
| 11 oct 2022 | 164,20 | 164,20 | 164,20 | 164,20 | 163,40 | - |
| 10 oct 2022 | 165,21 | 165,21 | 165,21 | 165,21 | 164,41 | - |
| 07 oct 2022 | 166,54 | 166,54 | 166,54 | 166,54 | 165,73 | - |
| 06 oct 2022 | 171,43 | 171,43 | 171,43 | 171,43 | 170,60 | - |
| 05 oct 2022 | 173,04 | 173,04 | 173,04 | 173,04 | 172,20 | - |
| 04 oct 2022 | 173,46 | 173,46 | 173,46 | 173,46 | 172,62 | - |
| 03 oct 2022 | 168,00 | 168,00 | 168,00 | 168,00 | 167,18 | - |
| 30 sept 2022 | 163,76 | 163,76 | 163,76 | 163,76 | 162,96 | - |
| 29 sept 2022 | 166,03 | 166,03 | 166,03 | 166,03 | 165,22 | - |
| 28 sept 2022 | 169,64 | 169,64 | 169,64 | 169,64 | 168,81 | - |
| 27 sept 2022 | 166,10 | 166,10 | 166,10 | 166,10 | 165,29 | - |
| 26 sept 2022 | 166,27 | 166,27 | 166,27 | 166,27 | 165,46 | - |
| 23 sept 2022 | 168,15 | 168,15 | 168,15 | 168,15 | 167,33 | - |
| 22 sept 2022 | 171,22 | 171,22 | 171,22 | 171,22 | 170,39 | - |
| 22 sept 2022 | 0.726 Dividendo | |||||
| 21 sept 2022 | 173,85 | 173,85 | 173,85 | 173,85 | 172,28 | - |
| 20 sept 2022 | 176,81 | 176,81 | 176,81 | 176,81 | 175,21 | - |
| 19 sept 2022 | 178,97 | 178,97 | 178,97 | 178,97 | 177,35 | - |
| 16 sept 2022 | 177,72 | 177,72 | 177,72 | 177,72 | 176,12 | - |
| 15 sept 2022 | 179,33 | 179,33 | 179,33 | 179,33 | 177,71 | - |
| *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.
