Mercados españoles cerrados

Vanguard Total Stock Mkt Idx Instl Pls (VSMPX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
193,98-0,50 (-0,26%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
02 oct 2022 - 02 oct 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 oct 2023------
29 sept 2023193,98193,98193,98193,98193,98-
28 sept 2023194,48194,48194,48194,48194,48-
27 sept 2023193,22193,22193,22193,22193,22-
26 sept 2023192,95192,95192,95192,95192,95-
25 sept 2023195,78195,78195,78195,78195,78-
22 sept 2023195,01195,01195,01195,01195,01-
21 sept 2023195,43195,43195,43195,43195,43-
20 sept 2023198,78198,78198,78198,78198,78-
20 sept 20230.729 Dividendo
19 sept 2023201,33201,33201,33201,33200,60-
18 sept 2023201,80201,80201,80201,80201,07-
15 sept 2023201,81201,81201,81201,81201,08-
14 sept 2023204,20204,20204,20204,20203,46-
13 sept 2023202,41202,41202,41202,41201,68-
12 sept 2023202,41202,41202,41202,41201,68-
11 sept 2023203,44203,44203,44203,44202,70-
08 sept 2023202,15202,15202,15202,15201,42-
07 sept 2023201,90201,90201,90201,90201,17-
06 sept 2023202,62202,62202,62202,62201,89-
05 sept 2023203,93203,93203,93203,93203,19-
01 sept 2023205,10205,10205,10205,10204,36-
31 ago 2023204,48204,48204,48204,48203,74-
30 ago 2023204,67204,67204,67204,67203,93-
29 ago 2023203,81203,81203,81203,81203,07-
28 ago 2023200,85200,85200,85200,85200,12-
25 ago 2023199,57199,57199,57199,57198,85-
24 ago 2023198,24198,24198,24198,24197,52-
23 ago 2023200,95200,95200,95200,95200,22-
22 ago 2023198,73198,73198,73198,73198,01-
21 ago 2023199,29199,29199,29199,29198,57-
18 ago 2023198,09198,09198,09198,09197,37-
17 ago 2023197,96197,96197,96197,96197,24-
16 ago 2023199,62199,62199,62199,62198,90-
15 ago 2023201,18201,18201,18201,18200,45-
14 ago 2023203,53203,53203,53203,53202,79-
11 ago 2023202,51202,51202,51202,51201,78-
10 ago 2023202,68202,68202,68202,68201,95-
09 ago 2023202,66202,66202,66202,66201,93-
08 ago 2023204,12204,12204,12204,12203,38-
07 ago 2023205,11205,11205,11205,11204,37-
04 ago 2023203,43203,43203,43203,43202,69-
03 ago 2023204,43204,43204,43204,43203,69-
02 ago 2023204,96204,96204,96204,96204,22-
01 ago 2023207,91207,91207,91207,91207,16-
31 jul 2023208,50208,50208,50208,50207,75-
28 jul 2023207,94207,94207,94207,94207,19-
27 jul 2023205,75205,75205,75205,75205,00-
26 jul 2023207,28207,28207,28207,28206,53-
25 jul 2023207,15207,15207,15207,15206,40-
24 jul 2023206,63206,63206,63206,63205,88-
21 jul 2023205,91205,91205,91205,91205,16-
20 jul 2023205,92205,92205,92205,92205,17-
19 jul 2023207,41207,41207,41207,41206,66-
18 jul 2023206,86206,86206,86206,86206,11-
17 jul 2023205,31205,31205,31205,31204,57-
14 jul 2023204,35204,35204,35204,35203,61-
13 jul 2023204,80204,80204,80204,80204,06-
12 jul 2023202,99202,99202,99202,99202,25-
11 jul 2023201,51201,51201,51201,51200,78-
10 jul 2023199,94199,94199,94199,94199,22-
07 jul 2023199,12199,12199,12199,12198,40-
06 jul 2023199,32199,32199,32199,32198,60-
05 jul 2023201,09201,09201,09201,09200,36-
03 jul 2023201,65201,65201,65201,65200,92-
30 jun 2023201,31201,31201,31201,31200,58-
29 jun 2023199,03199,03199,03199,03198,31-
28 jun 2023198,03198,03198,03198,03197,31-
27 jun 2023197,95197,95197,95197,95197,23-
26 jun 2023195,57195,57195,57195,57194,86-
23 jun 2023196,25196,25196,25196,25195,54-
22 jun 2023197,91197,91197,91197,91197,19-
21 jun 2023198,15198,15198,15198,15197,43-
20 jun 2023199,18199,18199,18199,18198,46-
16 jun 2023200,17200,17200,17200,17199,45-
15 jun 2023200,98200,98200,98200,98200,25-
14 jun 2023198,53198,53198,53198,53197,81-
13 jun 2023198,54198,54198,54198,54197,82-
12 jun 2023197,02197,02197,02197,02196,31-
09 jun 2023195,25195,25195,25195,25194,54-
08 jun 2023195,19195,19195,19195,19194,48-
07 jun 2023194,15194,15194,15194,15193,45-
06 jun 2023194,59194,59194,59194,59193,89-
05 jun 2023193,70193,70193,70193,70193,00-
02 jun 2023194,23194,23194,23194,23193,53-
01 jun 2023191,03191,03191,03191,03190,34-
31 may 2023189,13189,13189,13189,13188,45-
30 may 2023190,26190,26190,26190,26189,57-
26 may 2023190,24190,24190,24190,24189,55-
25 may 2023187,74187,74187,74187,74187,06-
24 may 2023186,51186,51186,51186,51185,83-
23 may 2023187,92187,92187,92187,92187,24-
22 may 2023189,98189,98189,98189,98189,29-
19 may 2023189,64189,64189,64189,64188,95-
18 may 2023190,06190,06190,06190,06189,37-
17 may 2023188,24188,24188,24188,24187,56-
16 may 2023185,81185,81185,81185,81185,14-
15 may 2023187,26187,26187,26187,26186,58-
12 may 2023186,44186,44186,44186,44185,76-
11 may 2023186,75186,75186,75186,75186,07-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...