Mercados españoles cerrados en 8 hrs 21 min
IBEX 35
8.416,60 +28,50 (+0,34%) Euro Stoxx 50
3.962,41 +0,42 (+0,01%) Dólar/Euro
1,0392 -0,0013 (-0,12%) Petróleo Brent
81,46 -2,17 (-2,59%) Oro
1.750,70 -3,30 (-0,19%) BTC-EUR
15.608,64 -445,01 (-2,77%)
Vanguard Total Stock Market Index Fund Institutional Plus Shares (VSMPX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 06:45PM EST
Intervalo de fechas:
28 nov 2021 - 28 nov 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 nov 2022 | 183,92 | 183,92 | 183,92 | 183,92 | 183,92 | - |
| 23 nov 2022 | 183,87 | 183,87 | 183,87 | 183,87 | 183,87 | - |
| 22 nov 2022 | 182,79 | 182,79 | 182,79 | 182,79 | 182,79 | - |
| 21 nov 2022 | 180,36 | 180,36 | 180,36 | 180,36 | 180,36 | - |
| 18 nov 2022 | 181,15 | 181,15 | 181,15 | 181,15 | 181,15 | - |
| 17 nov 2022 | 180,30 | 180,30 | 180,30 | 180,30 | 180,30 | - |
| 16 nov 2022 | 181,03 | 181,03 | 181,03 | 181,03 | 181,03 | - |
| 15 nov 2022 | 182,84 | 182,84 | 182,84 | 182,84 | 182,84 | - |
| 14 nov 2022 | 181,02 | 181,02 | 181,02 | 181,02 | 181,02 | - |
| 11 nov 2022 | 182,76 | 182,76 | 182,76 | 182,76 | 182,76 | - |
| 10 nov 2022 | 180,97 | 180,97 | 180,97 | 180,97 | 180,97 | - |
| 09 nov 2022 | 171,15 | 171,15 | 171,15 | 171,15 | 171,15 | - |
| 08 nov 2022 | 174,91 | 174,91 | 174,91 | 174,91 | 174,91 | - |
| 07 nov 2022 | 174,01 | 174,01 | 174,01 | 174,01 | 174,01 | - |
| 04 nov 2022 | 172,44 | 172,44 | 172,44 | 172,44 | 172,44 | - |
| 03 nov 2022 | 170,30 | 170,30 | 170,30 | 170,30 | 170,30 | - |
| 02 nov 2022 | 171,97 | 171,97 | 171,97 | 171,97 | 171,97 | - |
| 01 nov 2022 | 176,62 | 176,62 | 176,62 | 176,62 | 176,62 | - |
| 31 oct 2022 | 177,15 | 177,15 | 177,15 | 177,15 | 177,15 | - |
| 28 oct 2022 | 178,34 | 178,34 | 178,34 | 178,34 | 178,34 | - |
| 27 oct 2022 | 174,20 | 174,20 | 174,20 | 174,20 | 174,20 | - |
| 26 oct 2022 | 175,07 | 175,07 | 175,07 | 175,07 | 175,07 | - |
| 25 oct 2022 | 176,17 | 176,17 | 176,17 | 176,17 | 176,17 | - |
| 24 oct 2022 | 173,01 | 173,01 | 173,01 | 173,01 | 173,01 | - |
| 21 oct 2022 | 171,20 | 171,20 | 171,20 | 171,20 | 171,20 | - |
| 20 oct 2022 | 167,36 | 167,36 | 167,36 | 167,36 | 167,36 | - |
| 19 oct 2022 | 168,72 | 168,72 | 168,72 | 168,72 | 168,72 | - |
| 18 oct 2022 | 170,18 | 170,18 | 170,18 | 170,18 | 170,18 | - |
| 17 oct 2022 | 168,18 | 168,18 | 168,18 | 168,18 | 168,18 | - |
| 14 oct 2022 | 163,69 | 163,69 | 163,69 | 163,69 | 163,69 | - |
| 13 oct 2022 | 167,75 | 167,75 | 167,75 | 167,75 | 167,75 | - |
| 12 oct 2022 | 163,69 | 163,69 | 163,69 | 163,69 | 163,69 | - |
| 11 oct 2022 | 164,20 | 164,20 | 164,20 | 164,20 | 164,20 | - |
| 10 oct 2022 | 165,21 | 165,21 | 165,21 | 165,21 | 165,21 | - |
| 07 oct 2022 | 166,54 | 166,54 | 166,54 | 166,54 | 166,54 | - |
| 06 oct 2022 | 171,43 | 171,43 | 171,43 | 171,43 | 171,43 | - |
| 05 oct 2022 | 173,04 | 173,04 | 173,04 | 173,04 | 173,04 | - |
| 04 oct 2022 | 173,46 | 173,46 | 173,46 | 173,46 | 173,46 | - |
| 03 oct 2022 | 168,00 | 168,00 | 168,00 | 168,00 | 168,00 | - |
| 30 sept 2022 | 163,76 | 163,76 | 163,76 | 163,76 | 163,76 | - |
| 29 sept 2022 | 166,03 | 166,03 | 166,03 | 166,03 | 166,03 | - |
| 28 sept 2022 | 169,64 | 169,64 | 169,64 | 169,64 | 169,64 | - |
| 27 sept 2022 | 166,10 | 166,10 | 166,10 | 166,10 | 166,10 | - |
| 26 sept 2022 | 166,27 | 166,27 | 166,27 | 166,27 | 166,27 | - |
| 23 sept 2022 | 168,15 | 168,15 | 168,15 | 168,15 | 168,15 | - |
| 22 sept 2022 | 171,22 | 171,22 | 171,22 | 171,22 | 171,22 | - |
| 22 sept 2022 | 0.726 Dividendo | |||||
| 21 sept 2022 | 173,85 | 173,85 | 173,85 | 173,85 | 173,12 | - |
| 20 sept 2022 | 176,81 | 176,81 | 176,81 | 176,81 | 176,07 | - |
| 19 sept 2022 | 178,97 | 178,97 | 178,97 | 178,97 | 178,22 | - |
| 16 sept 2022 | 177,72 | 177,72 | 177,72 | 177,72 | 176,98 | - |
| 15 sept 2022 | 179,33 | 179,33 | 179,33 | 179,33 | 178,58 | - |
| 14 sept 2022 | 181,24 | 181,24 | 181,24 | 181,24 | 180,48 | - |
| 13 sept 2022 | 180,57 | 180,57 | 180,57 | 180,57 | 179,82 | - |
| 12 sept 2022 | 188,61 | 188,61 | 188,61 | 188,61 | 187,82 | - |
| 09 sept 2022 | 186,60 | 186,60 | 186,60 | 186,60 | 185,82 | - |
| 08 sept 2022 | 183,60 | 183,60 | 183,60 | 183,60 | 182,83 | - |
| 07 sept 2022 | 182,21 | 182,21 | 182,21 | 182,21 | 181,45 | - |
| 06 sept 2022 | 178,79 | 178,79 | 178,79 | 178,79 | 178,04 | - |
| 02 sept 2022 | 179,61 | 179,61 | 179,61 | 179,61 | 178,86 | - |
| 01 sept 2022 | 181,42 | 181,42 | 181,42 | 181,42 | 180,66 | - |
| 31 ago 2022 | 181,27 | 181,27 | 181,27 | 181,27 | 180,51 | - |
| 30 ago 2022 | 182,60 | 182,60 | 182,60 | 182,60 | 181,84 | - |
| 29 ago 2022 | 184,66 | 184,66 | 184,66 | 184,66 | 183,89 | - |
| 26 ago 2022 | 185,97 | 185,97 | 185,97 | 185,97 | 185,19 | - |
| 25 ago 2022 | 192,41 | 192,41 | 192,41 | 192,41 | 191,61 | - |
| 24 ago 2022 | 189,62 | 189,62 | 189,62 | 189,62 | 188,83 | - |
| 23 ago 2022 | 188,89 | 188,89 | 188,89 | 188,89 | 188,10 | - |
| 22 ago 2022 | 189,22 | 189,22 | 189,22 | 189,22 | 188,43 | - |
| 19 ago 2022 | 193,34 | 193,34 | 193,34 | 193,34 | 192,53 | - |
| 18 ago 2022 | 196,15 | 196,15 | 196,15 | 196,15 | 195,33 | - |
| 17 ago 2022 | 195,64 | 195,64 | 195,64 | 195,64 | 194,82 | - |
| 16 ago 2022 | 197,36 | 197,36 | 197,36 | 197,36 | 196,54 | - |
| 15 ago 2022 | 197,02 | 197,02 | 197,02 | 197,02 | 196,20 | - |
| 12 ago 2022 | 196,27 | 196,27 | 196,27 | 196,27 | 195,45 | - |
| 11 ago 2022 | 192,87 | 192,87 | 192,87 | 192,87 | 192,06 | - |
| 10 ago 2022 | 192,95 | 192,95 | 192,95 | 192,95 | 192,14 | - |
| 09 ago 2022 | 188,58 | 188,58 | 188,58 | 188,58 | 187,79 | - |
| 08 ago 2022 | 189,74 | 189,74 | 189,74 | 189,74 | 188,95 | - |
| 05 ago 2022 | 189,67 | 189,67 | 189,67 | 189,67 | 188,88 | - |
| 04 ago 2022 | 189,71 | 189,71 | 189,71 | 189,71 | 188,92 | - |
| 03 ago 2022 | 189,84 | 189,84 | 189,84 | 189,84 | 189,05 | - |
| 02 ago 2022 | 186,84 | 186,84 | 186,84 | 186,84 | 186,06 | - |
| 01 ago 2022 | 187,86 | 187,86 | 187,86 | 187,86 | 187,08 | - |
| 29 jul 2022 | 188,30 | 188,30 | 188,30 | 188,30 | 187,51 | - |
| 28 jul 2022 | 185,78 | 185,78 | 185,78 | 185,78 | 185,00 | - |
| 27 jul 2022 | 183,44 | 183,44 | 183,44 | 183,44 | 182,67 | - |
| 26 jul 2022 | 178,77 | 178,77 | 178,77 | 178,77 | 178,02 | - |
| 25 jul 2022 | 180,93 | 180,93 | 180,93 | 180,93 | 180,17 | - |
| 22 jul 2022 | 180,68 | 180,68 | 180,68 | 180,68 | 179,93 | - |
| 21 jul 2022 | 182,63 | 182,63 | 182,63 | 182,63 | 181,87 | - |
| 20 jul 2022 | 180,89 | 180,89 | 180,89 | 180,89 | 180,13 | - |
| 19 jul 2022 | 179,46 | 179,46 | 179,46 | 179,46 | 178,71 | - |
| 18 jul 2022 | 174,52 | 174,52 | 174,52 | 174,52 | 173,79 | - |
| 15 jul 2022 | 175,81 | 175,81 | 175,81 | 175,81 | 175,08 | - |
| 14 jul 2022 | 172,43 | 172,43 | 172,43 | 172,43 | 171,71 | - |
| 13 jul 2022 | 173,20 | 173,20 | 173,20 | 173,20 | 172,48 | - |
| 12 jul 2022 | 173,92 | 173,92 | 173,92 | 173,92 | 173,19 | - |
| 11 jul 2022 | 175,44 | 175,44 | 175,44 | 175,44 | 174,71 | - |
| 08 jul 2022 | 177,70 | 177,70 | 177,70 | 177,70 | 176,96 | - |
| *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.
