Mercados españoles cerrados
S&P 500
4.269,85 -18,20 (-0,42%) Nasdaq
13.244,50 +25,18 (+0,19%) NIKKEI 225
31.759,88 -97,74 (-0,31%) Dólar/Euro
1,0499 -0,0077 (-0,72%) Petróleo Brent
95,33 +0,02 (+0,02%) Bitcoin EUR
26.736,10 +939,78 (+3,64%)
Vanguard Total Stock Mkt Idx Instl Pls (VSMPX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
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
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 oct 2023 | - | - | - | - | - | - |
| 29 sept 2023 | 193,98 | 193,98 | 193,98 | 193,98 | 193,98 | - |
| 28 sept 2023 | 194,48 | 194,48 | 194,48 | 194,48 | 194,48 | - |
| 27 sept 2023 | 193,22 | 193,22 | 193,22 | 193,22 | 193,22 | - |
| 26 sept 2023 | 192,95 | 192,95 | 192,95 | 192,95 | 192,95 | - |
| 25 sept 2023 | 195,78 | 195,78 | 195,78 | 195,78 | 195,78 | - |
| 22 sept 2023 | 195,01 | 195,01 | 195,01 | 195,01 | 195,01 | - |
| 21 sept 2023 | 195,43 | 195,43 | 195,43 | 195,43 | 195,43 | - |
| 20 sept 2023 | 198,78 | 198,78 | 198,78 | 198,78 | 198,78 | - |
| 20 sept 2023 | 0.729 Dividendo | |||||
| 19 sept 2023 | 201,33 | 201,33 | 201,33 | 201,33 | 200,60 | - |
| 18 sept 2023 | 201,80 | 201,80 | 201,80 | 201,80 | 201,07 | - |
| 15 sept 2023 | 201,81 | 201,81 | 201,81 | 201,81 | 201,08 | - |
| 14 sept 2023 | 204,20 | 204,20 | 204,20 | 204,20 | 203,46 | - |
| 13 sept 2023 | 202,41 | 202,41 | 202,41 | 202,41 | 201,68 | - |
| 12 sept 2023 | 202,41 | 202,41 | 202,41 | 202,41 | 201,68 | - |
| 11 sept 2023 | 203,44 | 203,44 | 203,44 | 203,44 | 202,70 | - |
| 08 sept 2023 | 202,15 | 202,15 | 202,15 | 202,15 | 201,42 | - |
| 07 sept 2023 | 201,90 | 201,90 | 201,90 | 201,90 | 201,17 | - |
| 06 sept 2023 | 202,62 | 202,62 | 202,62 | 202,62 | 201,89 | - |
| 05 sept 2023 | 203,93 | 203,93 | 203,93 | 203,93 | 203,19 | - |
| 01 sept 2023 | 205,10 | 205,10 | 205,10 | 205,10 | 204,36 | - |
| 31 ago 2023 | 204,48 | 204,48 | 204,48 | 204,48 | 203,74 | - |
| 30 ago 2023 | 204,67 | 204,67 | 204,67 | 204,67 | 203,93 | - |
| 29 ago 2023 | 203,81 | 203,81 | 203,81 | 203,81 | 203,07 | - |
| 28 ago 2023 | 200,85 | 200,85 | 200,85 | 200,85 | 200,12 | - |
| 25 ago 2023 | 199,57 | 199,57 | 199,57 | 199,57 | 198,85 | - |
| 24 ago 2023 | 198,24 | 198,24 | 198,24 | 198,24 | 197,52 | - |
| 23 ago 2023 | 200,95 | 200,95 | 200,95 | 200,95 | 200,22 | - |
| 22 ago 2023 | 198,73 | 198,73 | 198,73 | 198,73 | 198,01 | - |
| 21 ago 2023 | 199,29 | 199,29 | 199,29 | 199,29 | 198,57 | - |
| 18 ago 2023 | 198,09 | 198,09 | 198,09 | 198,09 | 197,37 | - |
| 17 ago 2023 | 197,96 | 197,96 | 197,96 | 197,96 | 197,24 | - |
| 16 ago 2023 | 199,62 | 199,62 | 199,62 | 199,62 | 198,90 | - |
| 15 ago 2023 | 201,18 | 201,18 | 201,18 | 201,18 | 200,45 | - |
| 14 ago 2023 | 203,53 | 203,53 | 203,53 | 203,53 | 202,79 | - |
| 11 ago 2023 | 202,51 | 202,51 | 202,51 | 202,51 | 201,78 | - |
| 10 ago 2023 | 202,68 | 202,68 | 202,68 | 202,68 | 201,95 | - |
| 09 ago 2023 | 202,66 | 202,66 | 202,66 | 202,66 | 201,93 | - |
| 08 ago 2023 | 204,12 | 204,12 | 204,12 | 204,12 | 203,38 | - |
| 07 ago 2023 | 205,11 | 205,11 | 205,11 | 205,11 | 204,37 | - |
| 04 ago 2023 | 203,43 | 203,43 | 203,43 | 203,43 | 202,69 | - |
| 03 ago 2023 | 204,43 | 204,43 | 204,43 | 204,43 | 203,69 | - |
| 02 ago 2023 | 204,96 | 204,96 | 204,96 | 204,96 | 204,22 | - |
| 01 ago 2023 | 207,91 | 207,91 | 207,91 | 207,91 | 207,16 | - |
| 31 jul 2023 | 208,50 | 208,50 | 208,50 | 208,50 | 207,75 | - |
| 28 jul 2023 | 207,94 | 207,94 | 207,94 | 207,94 | 207,19 | - |
| 27 jul 2023 | 205,75 | 205,75 | 205,75 | 205,75 | 205,00 | - |
| 26 jul 2023 | 207,28 | 207,28 | 207,28 | 207,28 | 206,53 | - |
| 25 jul 2023 | 207,15 | 207,15 | 207,15 | 207,15 | 206,40 | - |
| 24 jul 2023 | 206,63 | 206,63 | 206,63 | 206,63 | 205,88 | - |
| 21 jul 2023 | 205,91 | 205,91 | 205,91 | 205,91 | 205,16 | - |
| 20 jul 2023 | 205,92 | 205,92 | 205,92 | 205,92 | 205,17 | - |
| 19 jul 2023 | 207,41 | 207,41 | 207,41 | 207,41 | 206,66 | - |
| 18 jul 2023 | 206,86 | 206,86 | 206,86 | 206,86 | 206,11 | - |
| 17 jul 2023 | 205,31 | 205,31 | 205,31 | 205,31 | 204,57 | - |
| 14 jul 2023 | 204,35 | 204,35 | 204,35 | 204,35 | 203,61 | - |
| 13 jul 2023 | 204,80 | 204,80 | 204,80 | 204,80 | 204,06 | - |
| 12 jul 2023 | 202,99 | 202,99 | 202,99 | 202,99 | 202,25 | - |
| 11 jul 2023 | 201,51 | 201,51 | 201,51 | 201,51 | 200,78 | - |
| 10 jul 2023 | 199,94 | 199,94 | 199,94 | 199,94 | 199,22 | - |
| 07 jul 2023 | 199,12 | 199,12 | 199,12 | 199,12 | 198,40 | - |
| 06 jul 2023 | 199,32 | 199,32 | 199,32 | 199,32 | 198,60 | - |
| 05 jul 2023 | 201,09 | 201,09 | 201,09 | 201,09 | 200,36 | - |
| 03 jul 2023 | 201,65 | 201,65 | 201,65 | 201,65 | 200,92 | - |
| 30 jun 2023 | 201,31 | 201,31 | 201,31 | 201,31 | 200,58 | - |
| 29 jun 2023 | 199,03 | 199,03 | 199,03 | 199,03 | 198,31 | - |
| 28 jun 2023 | 198,03 | 198,03 | 198,03 | 198,03 | 197,31 | - |
| 27 jun 2023 | 197,95 | 197,95 | 197,95 | 197,95 | 197,23 | - |
| 26 jun 2023 | 195,57 | 195,57 | 195,57 | 195,57 | 194,86 | - |
| 23 jun 2023 | 196,25 | 196,25 | 196,25 | 196,25 | 195,54 | - |
| 22 jun 2023 | 197,91 | 197,91 | 197,91 | 197,91 | 197,19 | - |
| 21 jun 2023 | 198,15 | 198,15 | 198,15 | 198,15 | 197,43 | - |
| 20 jun 2023 | 199,18 | 199,18 | 199,18 | 199,18 | 198,46 | - |
| 16 jun 2023 | 200,17 | 200,17 | 200,17 | 200,17 | 199,45 | - |
| 15 jun 2023 | 200,98 | 200,98 | 200,98 | 200,98 | 200,25 | - |
| 14 jun 2023 | 198,53 | 198,53 | 198,53 | 198,53 | 197,81 | - |
| 13 jun 2023 | 198,54 | 198,54 | 198,54 | 198,54 | 197,82 | - |
| 12 jun 2023 | 197,02 | 197,02 | 197,02 | 197,02 | 196,31 | - |
| 09 jun 2023 | 195,25 | 195,25 | 195,25 | 195,25 | 194,54 | - |
| 08 jun 2023 | 195,19 | 195,19 | 195,19 | 195,19 | 194,48 | - |
| 07 jun 2023 | 194,15 | 194,15 | 194,15 | 194,15 | 193,45 | - |
| 06 jun 2023 | 194,59 | 194,59 | 194,59 | 194,59 | 193,89 | - |
| 05 jun 2023 | 193,70 | 193,70 | 193,70 | 193,70 | 193,00 | - |
| 02 jun 2023 | 194,23 | 194,23 | 194,23 | 194,23 | 193,53 | - |
| 01 jun 2023 | 191,03 | 191,03 | 191,03 | 191,03 | 190,34 | - |
| 31 may 2023 | 189,13 | 189,13 | 189,13 | 189,13 | 188,45 | - |
| 30 may 2023 | 190,26 | 190,26 | 190,26 | 190,26 | 189,57 | - |
| 26 may 2023 | 190,24 | 190,24 | 190,24 | 190,24 | 189,55 | - |
| 25 may 2023 | 187,74 | 187,74 | 187,74 | 187,74 | 187,06 | - |
| 24 may 2023 | 186,51 | 186,51 | 186,51 | 186,51 | 185,83 | - |
| 23 may 2023 | 187,92 | 187,92 | 187,92 | 187,92 | 187,24 | - |
| 22 may 2023 | 189,98 | 189,98 | 189,98 | 189,98 | 189,29 | - |
| 19 may 2023 | 189,64 | 189,64 | 189,64 | 189,64 | 188,95 | - |
| 18 may 2023 | 190,06 | 190,06 | 190,06 | 190,06 | 189,37 | - |
| 17 may 2023 | 188,24 | 188,24 | 188,24 | 188,24 | 187,56 | - |
| 16 may 2023 | 185,81 | 185,81 | 185,81 | 185,81 | 185,14 | - |
| 15 may 2023 | 187,26 | 187,26 | 187,26 | 187,26 | 186,58 | - |
| 12 may 2023 | 186,44 | 186,44 | 186,44 | 186,44 | 185,76 | - |
| 11 may 2023 | 186,75 | 186,75 | 186,75 | 186,75 | 186,07 | - |
| *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.
