Mercados españoles cerrados
IBEX 35
8.400,40 +20,40 (+0,24%) Euro Stoxx 50
3.776,81 +19,76 (+0,53%) Dólar/Euro
1,0257 -0,0068 (-0,66%) Petróleo Brent
97,97 -1,63 (-1,64%) Oro
1.818,90 +11,70 (+0,65%) BTC-EUR
23.644,52 -469,92 (-1,95%)
Vanguard Total Stock Market Index Fund (VSMPX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
14 ago 2021 - 14 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 12 ago 2022 | 196,27 | 196,27 | 196,27 | 196,27 | 196,27 | - |
| 11 ago 2022 | 192,87 | 192,87 | 192,87 | 192,87 | 192,87 | - |
| 10 ago 2022 | 192,95 | 192,95 | 192,95 | 192,95 | 192,95 | - |
| 09 ago 2022 | 188,58 | 188,58 | 188,58 | 188,58 | 188,58 | - |
| 08 ago 2022 | 189,74 | 189,74 | 189,74 | 189,74 | 189,74 | - |
| 05 ago 2022 | 189,67 | 189,67 | 189,67 | 189,67 | 189,67 | - |
| 04 ago 2022 | 189,71 | 189,71 | 189,71 | 189,71 | 189,71 | - |
| 03 ago 2022 | 189,84 | 189,84 | 189,84 | 189,84 | 189,84 | - |
| 02 ago 2022 | 186,84 | 186,84 | 186,84 | 186,84 | 186,84 | - |
| 01 ago 2022 | 187,86 | 187,86 | 187,86 | 187,86 | 187,86 | - |
| 29 jul 2022 | 188,30 | 188,30 | 188,30 | 188,30 | 188,30 | - |
| 28 jul 2022 | 185,78 | 185,78 | 185,78 | 185,78 | 185,78 | - |
| 27 jul 2022 | 183,44 | 183,44 | 183,44 | 183,44 | 183,44 | - |
| 26 jul 2022 | 178,77 | 178,77 | 178,77 | 178,77 | 178,77 | - |
| 25 jul 2022 | 180,93 | 180,93 | 180,93 | 180,93 | 180,93 | - |
| 22 jul 2022 | 180,68 | 180,68 | 180,68 | 180,68 | 180,68 | - |
| 21 jul 2022 | 182,63 | 182,63 | 182,63 | 182,63 | 182,63 | - |
| 20 jul 2022 | 180,89 | 180,89 | 180,89 | 180,89 | 180,89 | - |
| 19 jul 2022 | 179,46 | 179,46 | 179,46 | 179,46 | 179,46 | - |
| 18 jul 2022 | 174,52 | 174,52 | 174,52 | 174,52 | 174,52 | - |
| 15 jul 2022 | 175,81 | 175,81 | 175,81 | 175,81 | 175,81 | - |
| 14 jul 2022 | 172,43 | 172,43 | 172,43 | 172,43 | 172,43 | - |
| 13 jul 2022 | 173,20 | 173,20 | 173,20 | 173,20 | 173,20 | - |
| 12 jul 2022 | 173,92 | 173,92 | 173,92 | 173,92 | 173,92 | - |
| 11 jul 2022 | 175,44 | 175,44 | 175,44 | 175,44 | 175,44 | - |
| 08 jul 2022 | 177,70 | 177,70 | 177,70 | 177,70 | 177,70 | - |
| 07 jul 2022 | 177,88 | 177,88 | 177,88 | 177,88 | 177,88 | - |
| 06 jul 2022 | 174,96 | 174,96 | 174,96 | 174,96 | 174,96 | - |
| 05 jul 2022 | 174,65 | 174,65 | 174,65 | 174,65 | 174,65 | - |
| 01 jul 2022 | 174,06 | 174,06 | 174,06 | 174,06 | 174,06 | - |
| 30 jun 2022 | 172,12 | 172,12 | 172,12 | 172,12 | 172,12 | - |
| 29 jun 2022 | 173,71 | 173,71 | 173,71 | 173,71 | 173,71 | - |
| 28 jun 2022 | 174,06 | 174,06 | 174,06 | 174,06 | 174,06 | - |
| 27 jun 2022 | 177,65 | 177,65 | 177,65 | 177,65 | 177,65 | - |
| 24 jun 2022 | 178,14 | 178,14 | 178,14 | 178,14 | 178,14 | - |
| 23 jun 2022 | 172,75 | 172,75 | 172,75 | 172,75 | 172,75 | - |
| 22 jun 2022 | 170,87 | 170,87 | 170,87 | 170,87 | 170,87 | - |
| 22 jun 2022 | 0.686 Dividendo | |||||
| 21 jun 2022 | 171,76 | 171,76 | 171,76 | 171,76 | 171,07 | - |
| 17 jun 2022 | 167,84 | 167,84 | 167,84 | 167,84 | 167,17 | - |
| 16 jun 2022 | 167,12 | 167,12 | 167,12 | 167,12 | 166,45 | - |
| 15 jun 2022 | 173,16 | 173,16 | 173,16 | 173,16 | 172,47 | - |
| 14 jun 2022 | 170,57 | 170,57 | 170,57 | 170,57 | 169,89 | - |
| 13 jun 2022 | 171,16 | 171,16 | 171,16 | 171,16 | 170,48 | - |
| 10 jun 2022 | 178,47 | 178,47 | 178,47 | 178,47 | 177,76 | - |
| 09 jun 2022 | 183,90 | 183,90 | 183,90 | 183,90 | 183,17 | - |
| 08 jun 2022 | 188,44 | 188,44 | 188,44 | 188,44 | 187,69 | - |
| 07 jun 2022 | 190,53 | 190,53 | 190,53 | 190,53 | 189,77 | - |
| 06 jun 2022 | 188,57 | 188,57 | 188,57 | 188,57 | 187,82 | - |
| 03 jun 2022 | 187,97 | 187,97 | 187,97 | 187,97 | 187,22 | - |
| 02 jun 2022 | 190,99 | 190,99 | 190,99 | 190,99 | 190,23 | - |
| 01 jun 2022 | 187,18 | 187,18 | 187,18 | 187,18 | 186,43 | - |
| 31 may 2022 | 188,59 | 188,59 | 188,59 | 188,59 | 187,84 | - |
| 27 may 2022 | 190,01 | 190,01 | 190,01 | 190,01 | 189,25 | - |
| 26 may 2022 | 185,28 | 185,28 | 185,28 | 185,28 | 184,54 | - |
| 25 may 2022 | 181,54 | 181,54 | 181,54 | 181,54 | 180,81 | - |
| 24 may 2022 | 179,49 | 179,49 | 179,49 | 179,49 | 178,77 | - |
| 23 may 2022 | 181,41 | 181,41 | 181,41 | 181,41 | 180,69 | - |
| 20 may 2022 | 178,33 | 178,33 | 178,33 | 178,33 | 177,62 | - |
| 19 may 2022 | 178,33 | 178,33 | 178,33 | 178,33 | 177,62 | - |
| 18 may 2022 | 179,01 | 179,01 | 179,01 | 179,01 | 178,30 | - |
| 17 may 2022 | 186,44 | 186,44 | 186,44 | 186,44 | 185,70 | - |
| 16 may 2022 | 182,52 | 182,52 | 182,52 | 182,52 | 181,79 | - |
| 13 may 2022 | 183,47 | 183,47 | 183,47 | 183,47 | 182,74 | - |
| 12 may 2022 | 178,72 | 178,72 | 178,72 | 178,72 | 178,01 | - |
| 11 may 2022 | 178,46 | 178,46 | 178,46 | 178,46 | 177,75 | - |
| 10 may 2022 | 181,71 | 181,71 | 181,71 | 181,71 | 180,98 | - |
| 09 may 2022 | 181,41 | 181,41 | 181,41 | 181,41 | 180,69 | - |
| 06 may 2022 | 187,97 | 187,97 | 187,97 | 187,97 | 187,22 | - |
| 05 may 2022 | 189,51 | 189,51 | 189,51 | 189,51 | 188,75 | - |
| 04 may 2022 | 196,79 | 196,79 | 196,79 | 196,79 | 196,00 | - |
| 03 may 2022 | 191,20 | 191,20 | 191,20 | 191,20 | 190,44 | - |
| 02 may 2022 | 190,32 | 190,32 | 190,32 | 190,32 | 189,56 | - |
| 29 abr 2022 | 189,08 | 189,08 | 189,08 | 189,08 | 188,32 | - |
| 28 abr 2022 | 196,01 | 196,01 | 196,01 | 196,01 | 195,23 | - |
| 27 abr 2022 | 191,39 | 191,39 | 191,39 | 191,39 | 190,63 | - |
| 26 abr 2022 | 191,13 | 191,13 | 191,13 | 191,13 | 190,37 | - |
| 25 abr 2022 | 196,84 | 196,84 | 196,84 | 196,84 | 196,05 | - |
| 22 abr 2022 | 195,56 | 195,56 | 195,56 | 195,56 | 194,78 | - |
| 21 abr 2022 | 201,05 | 201,05 | 201,05 | 201,05 | 200,25 | - |
| 20 abr 2022 | 204,43 | 204,43 | 204,43 | 204,43 | 203,61 | - |
| 19 abr 2022 | 204,65 | 204,65 | 204,65 | 204,65 | 203,83 | - |
| 18 abr 2022 | 201,14 | 201,14 | 201,14 | 201,14 | 200,34 | - |
| 14 abr 2022 | 201,51 | 201,51 | 201,51 | 201,51 | 200,71 | - |
| 13 abr 2022 | 203,99 | 203,99 | 203,99 | 203,99 | 203,18 | - |
| 12 abr 2022 | 201,36 | 201,36 | 201,36 | 201,36 | 200,56 | - |
| 11 abr 2022 | 201,96 | 201,96 | 201,96 | 201,96 | 201,15 | - |
| 08 abr 2022 | 205,08 | 205,08 | 205,08 | 205,08 | 204,26 | - |
| 07 abr 2022 | 205,76 | 205,76 | 205,76 | 205,76 | 204,94 | - |
| 06 abr 2022 | 205,09 | 205,09 | 205,09 | 205,09 | 204,27 | - |
| 05 abr 2022 | 207,38 | 207,38 | 207,38 | 207,38 | 206,55 | - |
| 04 abr 2022 | 210,40 | 210,40 | 210,40 | 210,40 | 209,56 | - |
| 01 abr 2022 | 208,71 | 208,71 | 208,71 | 208,71 | 207,88 | - |
| 31 mar 2022 | 207,81 | 207,81 | 207,81 | 207,81 | 206,98 | - |
| 30 mar 2022 | 211,02 | 211,02 | 211,02 | 211,02 | 210,18 | - |
| 29 mar 2022 | 212,72 | 212,72 | 212,72 | 212,72 | 211,87 | - |
| 28 mar 2022 | 209,62 | 209,62 | 209,62 | 209,62 | 208,78 | - |
| 25 mar 2022 | 208,17 | 208,17 | 208,17 | 208,17 | 207,34 | - |
| 24 mar 2022 | 207,39 | 207,39 | 207,39 | 207,39 | 206,56 | - |
| 23 mar 2022 | 204,52 | 204,52 | 204,52 | 204,52 | 203,70 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
