Mercados españoles cerrados

VALIC Company I Stock Index (VSTIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
52,74+0,06 (+0,11%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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-
06 mar 202454,8854,8854,8854,8854,88-
05 mar 202454,5954,5954,5954,5954,59-
04 mar 202455,1555,1555,1555,1555,15-
01 mar 202455,2255,2255,2255,2255,22-
29 feb 202454,7854,7854,7854,7854,78-
28 feb 202454,4854,4854,4854,4854,48-
27 feb 202454,5754,5754,5754,5754,57-
26 feb 202454,4854,4854,4854,4854,48-
23 feb 202454,6854,6854,6854,6854,68-
22 feb 202454,6654,6654,6654,6654,66-
21 feb 202453,5353,5353,5353,5353,53-
20 feb 202453,4653,4653,4653,4653,46-
16 feb 202453,7853,7853,7853,7853,78-
15 feb 202454,0354,0354,0354,0354,03-
14 feb 202453,7153,7153,7153,7153,71-
13 feb 202453,1953,1953,1953,1953,19-
12 feb 202453,9253,9253,9253,9253,92-
09 feb 202453,9753,9753,9753,9753,97-
08 feb 202453,6653,6653,6653,6653,66-
07 feb 202453,6253,6253,6253,6253,62-
06 feb 202453,1853,1853,1853,1853,18-
05 feb 202453,0653,0653,0653,0653,06-
02 feb 202453,2353,2353,2353,2353,23-
01 feb 202452,6652,6652,6652,6652,66-
31 ene 202452,0152,0152,0152,0152,01-
30 ene 202452,8652,8652,8652,8652,86-
29 ene 202452,8952,8952,8952,8952,89-
26 ene 202452,4952,4952,4952,4952,49-
25 ene 202452,5352,5352,5352,5352,53-
24 ene 202452,2552,2552,2552,2552,25-
23 ene 202452,2152,2152,2152,2152,21-
22 ene 202452,0652,0652,0652,0652,06-
19 ene 202451,9451,9451,9451,9451,94-
18 ene 202451,3151,3151,3151,3151,31-
17 ene 202450,8650,8650,8650,8650,86-
16 ene 202451,1451,1451,1451,1451,14-
12 ene 202451,3451,3451,3451,3451,34-
11 ene 202451,2951,2951,2951,2951,29-
10 ene 202451,3351,3351,3351,3351,33-
09 ene 202451,0451,0451,0451,0451,04-
08 ene 202451,1151,1151,1151,1151,11-
05 ene 202450,3950,3950,3950,3950,39-
04 ene 202450,3050,3050,3050,3050,30-
03 ene 202450,4750,4750,4750,4750,47-
02 ene 202450,8850,8850,8850,8850,88-
29 dic 202351,1751,1751,1751,1751,17-
28 dic 202351,3151,3151,3151,3151,31-
27 dic 202351,2951,2951,2951,2951,29-
26 dic 202351,2151,2151,2151,2151,21-
22 dic 202350,9950,9950,9950,9950,99-
21 dic 202350,9150,9150,9150,9150,91-
20 dic 202350,3950,3950,3950,3950,39-
19 dic 202351,1451,1451,1451,1451,14-
18 dic 202350,8450,8450,8450,8450,84-
15 dic 202350,6150,6150,6150,6150,61-
14 dic 202350,6150,6150,6150,6150,61-
13 dic 202350,4650,4650,4650,4650,46-
12 dic 202349,7849,7849,7849,7849,78-
11 dic 202349,5549,5549,5549,5549,55-
08 dic 202349,3649,3649,3649,3649,36-
07 dic 202349,1649,1649,1649,1649,16-
06 dic 202348,7648,7648,7648,7648,76-
05 dic 202348,9548,9548,9548,9548,95-
04 dic 202348,9848,9848,9848,9848,98-
01 dic 202349,2449,2449,2449,2449,24-
30 nov 202348,9648,9648,9648,9648,96-
29 nov 202348,7648,7648,7648,7648,76-
28 nov 202348,7948,7948,7948,7948,79-
27 nov 202348,7548,7548,7548,7548,75-
24 nov 202348,8448,8448,8448,8448,84-
22 nov 202348,8148,8148,8148,8148,81-
21 nov 202348,6148,6148,6148,6148,61-
20 nov 202348,7148,7148,7148,7148,71-
17 nov 202348,3548,3548,3548,3548,35-
16 nov 202348,2948,2948,2948,2948,29-
15 nov 202348,2248,2248,2248,2248,22-
14 nov 202348,1448,1448,1448,1448,14-
13 nov 202347,2247,2247,2247,2247,22-
10 nov 202347,2647,2647,2647,2647,26-
09 nov 202346,5346,5346,5346,5346,53-
08 nov 202346,9046,9046,9046,9046,90-
07 nov 202346,8546,8546,8546,8546,85-
06 nov 202346,7246,7246,7246,7246,72-
03 nov 202346,6346,6346,6346,6346,63-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...