Mercados españoles cerrados

VALIC Company I Stock Index (VSTIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
51,21+0,52 (+1,03%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202451,2151,2151,2151,2151,21-
25 abr 202450,6950,6950,6950,6950,69-
24 abr 202450,9250,9250,9250,9250,92-
23 abr 202450,9150,9150,9150,9150,91-
22 abr 202450,3150,3150,3150,3150,31-
19 abr 202449,8749,8749,8749,8749,87-
18 abr 202450,3150,3150,3150,3150,31-
17 abr 202450,4250,4250,4250,4250,42-
16 abr 202450,7250,7250,7250,7250,72-
15 abr 202450,8250,8250,8250,8250,82-
12 abr 202451,4451,4451,4451,4451,44-
11 abr 202452,2052,2052,2052,2052,20-
10 abr 202451,8151,8151,8151,8151,81-
09 abr 202452,3152,3152,3152,3152,31-
08 abr 202452,2252,2252,2252,2252,22-
05 abr 202452,2452,2452,2452,2452,24-
04 abr 202451,6751,6751,6751,6751,67-
03 abr 202452,3152,3152,3152,3152,31-
02 abr 202452,2552,2552,2552,2552,25-
01 abr 202452,6352,6352,6352,6352,63-
28 mar 202452,7452,7452,7452,7452,74-
27 mar 202452,6852,6852,6852,6852,68-
26 mar 202452,2252,2252,2252,2252,22-
25 mar 202452,3752,3752,3752,3752,37-
22 mar 202452,5352,5352,5352,5352,53-
21 mar 202452,6052,6052,6052,6052,60-
20 mar 202452,4352,4352,4352,4352,43-
19 mar 202451,9651,9651,9651,9651,96-
18 mar 202451,6751,6751,6751,6751,67-
15 mar 202451,3451,3451,3451,3451,34-
14 mar 202451,6851,6851,6851,6851,68-
13 mar 202451,8251,8251,8251,8251,82-
12 mar 202451,9151,9151,9151,9151,91-
11 mar 202451,3451,3451,3451,3451,34-
08 mar 202451,4051,4051,4051,4051,40-
07 mar 202451,7351,7351,7351,7351,73-
07 mar 20240.623 Dividendo
07 mar 20243.097 Plusvalía
06 mar 202454,8854,8854,8854,8851,16-
05 mar 202454,5954,5954,5954,5950,89-
04 mar 202455,1555,1555,1555,1551,41-
01 mar 202455,2255,2255,2255,2251,48-
29 feb 202454,7854,7854,7854,7851,07-
28 feb 202454,4854,4854,4854,4850,79-
27 feb 202454,5754,5754,5754,5750,87-
26 feb 202454,4854,4854,4854,4850,79-
23 feb 202454,6854,6854,6854,6850,97-
22 feb 202454,6654,6654,6654,6650,95-
21 feb 202453,5353,5353,5353,5349,90-
20 feb 202453,4653,4653,4653,4649,84-
16 feb 202453,7853,7853,7853,7850,13-
15 feb 202454,0354,0354,0354,0350,37-
14 feb 202453,7153,7153,7153,7150,07-
13 feb 202453,1953,1953,1953,1949,58-
12 feb 202453,9253,9253,9253,9250,27-
09 feb 202453,9753,9753,9753,9750,31-
08 feb 202453,6653,6653,6653,6650,02-
07 feb 202453,6253,6253,6253,6249,99-
06 feb 202453,1853,1853,1853,1849,58-
05 feb 202453,0653,0653,0653,0649,46-
02 feb 202453,2353,2353,2353,2349,62-
01 feb 202452,6652,6652,6652,6649,09-
31 ene 202452,0152,0152,0152,0148,48-
30 ene 202452,8652,8652,8652,8649,28-
29 ene 202452,8952,8952,8952,8949,30-
26 ene 202452,4952,4952,4952,4948,93-
25 ene 202452,5352,5352,5352,5348,97-
24 ene 202452,2552,2552,2552,2548,71-
23 ene 202452,2152,2152,2152,2148,67-
22 ene 202452,0652,0652,0652,0648,53-
19 ene 202451,9451,9451,9451,9448,42-
18 ene 202451,3151,3151,3151,3147,83-
17 ene 202450,8650,8650,8650,8647,41-
16 ene 202451,1451,1451,1451,1447,67-
12 ene 202451,3451,3451,3451,3447,86-
11 ene 202451,2951,2951,2951,2947,81-
10 ene 202451,3351,3351,3351,3347,85-
09 ene 202451,0451,0451,0451,0447,58-
08 ene 202451,1151,1151,1151,1147,65-
05 ene 202450,3950,3950,3950,3946,97-
04 ene 202450,3050,3050,3050,3046,89-
03 ene 202450,4750,4750,4750,4747,05-
02 ene 202450,8850,8850,8850,8847,43-
29 dic 202351,1751,1751,1751,1747,70-
28 dic 202351,3151,3151,3151,3147,83-
27 dic 202351,2951,2951,2951,2947,81-
26 dic 202351,2151,2151,2151,2147,74-
22 dic 202350,9950,9950,9950,9947,53-
21 dic 202350,9150,9150,9150,9147,46-
20 dic 202350,3950,3950,3950,3946,97-
19 dic 202351,1451,1451,1451,1447,67-
18 dic 202350,8450,8450,8450,8447,39-
15 dic 202350,6150,6150,6150,6147,18-
14 dic 202350,6150,6150,6150,6147,18-
13 dic 202350,4650,4650,4650,4647,04-
12 dic 202349,7849,7849,7849,7846,41-
11 dic 202349,5549,5549,5549,5546,19-
08 dic 202349,3649,3649,3649,3646,01-
07 dic 202349,1649,1649,1649,1645,83-
06 dic 202348,7648,7648,7648,7645,45-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...