Mercados españoles cerrados

Vanguard Total Stock Market Index Fund (VSMPX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
196,27+3,40 (+1,76%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
14 ago 2021 - 14 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 ago 2022196,27196,27196,27196,27196,27-
11 ago 2022192,87192,87192,87192,87192,87-
10 ago 2022192,95192,95192,95192,95192,95-
09 ago 2022188,58188,58188,58188,58188,58-
08 ago 2022189,74189,74189,74189,74189,74-
05 ago 2022189,67189,67189,67189,67189,67-
04 ago 2022189,71189,71189,71189,71189,71-
03 ago 2022189,84189,84189,84189,84189,84-
02 ago 2022186,84186,84186,84186,84186,84-
01 ago 2022187,86187,86187,86187,86187,86-
29 jul 2022188,30188,30188,30188,30188,30-
28 jul 2022185,78185,78185,78185,78185,78-
27 jul 2022183,44183,44183,44183,44183,44-
26 jul 2022178,77178,77178,77178,77178,77-
25 jul 2022180,93180,93180,93180,93180,93-
22 jul 2022180,68180,68180,68180,68180,68-
21 jul 2022182,63182,63182,63182,63182,63-
20 jul 2022180,89180,89180,89180,89180,89-
19 jul 2022179,46179,46179,46179,46179,46-
18 jul 2022174,52174,52174,52174,52174,52-
15 jul 2022175,81175,81175,81175,81175,81-
14 jul 2022172,43172,43172,43172,43172,43-
13 jul 2022173,20173,20173,20173,20173,20-
12 jul 2022173,92173,92173,92173,92173,92-
11 jul 2022175,44175,44175,44175,44175,44-
08 jul 2022177,70177,70177,70177,70177,70-
07 jul 2022177,88177,88177,88177,88177,88-
06 jul 2022174,96174,96174,96174,96174,96-
05 jul 2022174,65174,65174,65174,65174,65-
01 jul 2022174,06174,06174,06174,06174,06-
30 jun 2022172,12172,12172,12172,12172,12-
29 jun 2022173,71173,71173,71173,71173,71-
28 jun 2022174,06174,06174,06174,06174,06-
27 jun 2022177,65177,65177,65177,65177,65-
24 jun 2022178,14178,14178,14178,14178,14-
23 jun 2022172,75172,75172,75172,75172,75-
22 jun 2022170,87170,87170,87170,87170,87-
22 jun 20220.686 Dividendo
21 jun 2022171,76171,76171,76171,76171,07-
17 jun 2022167,84167,84167,84167,84167,17-
16 jun 2022167,12167,12167,12167,12166,45-
15 jun 2022173,16173,16173,16173,16172,47-
14 jun 2022170,57170,57170,57170,57169,89-
13 jun 2022171,16171,16171,16171,16170,48-
10 jun 2022178,47178,47178,47178,47177,76-
09 jun 2022183,90183,90183,90183,90183,17-
08 jun 2022188,44188,44188,44188,44187,69-
07 jun 2022190,53190,53190,53190,53189,77-
06 jun 2022188,57188,57188,57188,57187,82-
03 jun 2022187,97187,97187,97187,97187,22-
02 jun 2022190,99190,99190,99190,99190,23-
01 jun 2022187,18187,18187,18187,18186,43-
31 may 2022188,59188,59188,59188,59187,84-
27 may 2022190,01190,01190,01190,01189,25-
26 may 2022185,28185,28185,28185,28184,54-
25 may 2022181,54181,54181,54181,54180,81-
24 may 2022179,49179,49179,49179,49178,77-
23 may 2022181,41181,41181,41181,41180,69-
20 may 2022178,33178,33178,33178,33177,62-
19 may 2022178,33178,33178,33178,33177,62-
18 may 2022179,01179,01179,01179,01178,30-
17 may 2022186,44186,44186,44186,44185,70-
16 may 2022182,52182,52182,52182,52181,79-
13 may 2022183,47183,47183,47183,47182,74-
12 may 2022178,72178,72178,72178,72178,01-
11 may 2022178,46178,46178,46178,46177,75-
10 may 2022181,71181,71181,71181,71180,98-
09 may 2022181,41181,41181,41181,41180,69-
06 may 2022187,97187,97187,97187,97187,22-
05 may 2022189,51189,51189,51189,51188,75-
04 may 2022196,79196,79196,79196,79196,00-
03 may 2022191,20191,20191,20191,20190,44-
02 may 2022190,32190,32190,32190,32189,56-
29 abr 2022189,08189,08189,08189,08188,32-
28 abr 2022196,01196,01196,01196,01195,23-
27 abr 2022191,39191,39191,39191,39190,63-
26 abr 2022191,13191,13191,13191,13190,37-
25 abr 2022196,84196,84196,84196,84196,05-
22 abr 2022195,56195,56195,56195,56194,78-
21 abr 2022201,05201,05201,05201,05200,25-
20 abr 2022204,43204,43204,43204,43203,61-
19 abr 2022204,65204,65204,65204,65203,83-
18 abr 2022201,14201,14201,14201,14200,34-
14 abr 2022201,51201,51201,51201,51200,71-
13 abr 2022203,99203,99203,99203,99203,18-
12 abr 2022201,36201,36201,36201,36200,56-
11 abr 2022201,96201,96201,96201,96201,15-
08 abr 2022205,08205,08205,08205,08204,26-
07 abr 2022205,76205,76205,76205,76204,94-
06 abr 2022205,09205,09205,09205,09204,27-
05 abr 2022207,38207,38207,38207,38206,55-
04 abr 2022210,40210,40210,40210,40209,56-
01 abr 2022208,71208,71208,71208,71207,88-
31 mar 2022207,81207,81207,81207,81206,98-
30 mar 2022211,02211,02211,02211,02210,18-
29 mar 2022212,72212,72212,72212,72211,87-
28 mar 2022209,62209,62209,62209,62208,78-
25 mar 2022208,17208,17208,17208,17207,34-
24 mar 2022207,39207,39207,39207,39206,56-
23 mar 2022204,52204,52204,52204,52203,70-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...