Mercados españoles cerrados en 1 hr 54 mins

Vanguard Large Cap Index Fund (VV)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
250,66+0,22 (+0,09%)
A partir del 09:34AM EDT. Mercado abierto.
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 2024250,91250,66250,54250,66250,6616.191
21 jun 2024250,91251,11250,02250,44250,44179.200
20 jun 2024252,13252,40250,13250,89250,89202.900
18 jun 2024251,16251,68250,93251,50251,50173.900
17 jun 2024248,84251,63248,54250,89250,89146.400
14 jun 2024248,20249,26247,70249,26249,26151.800
13 jun 2024249,38249,38247,61248,72248,72135.100
12 jun 2024248,65249,47247,96248,40248,40164.600
11 jun 2024245,08246,35244,05246,20246,20152.000
10 jun 2024244,46245,76244,29245,64245,64137.000
07 jun 2024244,71246,15244,19244,76244,76162.700
06 jun 2024245,18245,51244,37245,20245,20171.100
05 jun 2024243,34245,09242,56244,99244,99169.100
04 jun 2024241,41242,56240,64241,94241,94200.800
03 jun 2024242,56242,56239,57241,93241,93170.500
31 may 2024240,25241,68237,54241,51241,51166.200
30 may 2024240,63240,87239,15239,79239,79125.200
29 may 2024241,15241,93240,88240,88240,88158.200
28 may 2024243,44243,44241,84243,26243,26153.200
24 may 2024242,19243,27241,79243,08243,08141.900
23 may 2024244,75244,75240,90241,32241,32156.700
22 may 2024243,65243,91242,24243,17243,17171.700
21 may 2024242,88243,98242,88243,90243,90119.500
20 may 2024243,05243,96243,00243,48243,48121.600
17 may 2024242,93243,09242,08243,09243,09127.900
16 may 2024243,24243,92242,56242,67242,67182.000
15 may 2024241,27243,23240,96243,08243,08263.000
14 may 2024238,90240,27238,80239,97239,97138.300
13 may 2024239,72239,72238,62239,04239,04140.100
10 may 2024239,36239,76238,45239,01239,01179.300
09 may 2024237,34238,65237,21238,38238,38205.300
08 may 2024236,50237,56236,46237,29237,29252.300
07 may 2024237,46238,00237,03237,30237,30138.900
06 may 2024235,78237,30235,59237,30237,30143.000
03 may 2024234,91235,27233,45234,75234,75217.400
02 may 2024231,47232,21229,28231,94231,94161.000
01 may 2024230,12233,11229,42229,42229,42301.900
30 abr 2024233,30233,81230,19230,19230,19314.200
29 abr 2024234,07234,50232,85233,91233,91209.400
26 abr 2024232,56233,99232,18233,54233,54173.200
25 abr 2024228,80231,41228,29231,03231,03273.000
24 abr 2024232,58232,87230,95231,94231,94164.200
23 abr 2024230,35232,26230,05232,22232,22283.900
22 abr 2024228,45230,47227,29229,33229,33231.700
19 abr 2024229,09229,63226,62227,27227,27235.800
18 abr 2024230,39231,34228,85229,35229,35200.700
17 abr 2024232,18232,28229,11229,76229,76317.800
16 abr 2024231,83232,40230,55230,96230,96393.900
15 abr 2024236,55236,61231,18231,44231,44250.400
12 abr 2024236,30236,81233,82234,49234,49210.500
11 abr 2024236,87238,51235,14237,94237,94375.500
10 abr 2024235,64236,87235,10236,02236,02226.100
09 abr 2024238,86239,04236,10238,13238,13202.200
08 abr 2024238,43238,75237,74238,16238,16388.000
05 abr 2024236,08238,81235,93238,00238,00229.000
04 abr 2024240,08240,43235,32235,56235,56209.400
03 abr 2024237,47239,08237,47238,43238,43226.300
02 abr 2024237,64238,16236,96238,16238,16263.300
01 abr 2024240,39240,62239,06239,55239,55290.800
28 mar 2024240,01240,69239,76239,76239,761.068.100
27 mar 2024239,41240,32238,45240,32240,32264.100
26 mar 2024239,39239,41238,03238,19238,19177.400
25 mar 2024238,61239,11238,47238,69238,69149.800
22 mar 2024239,60239,80239,06239,32239,32188.700
22 mar 20240.822 Dividendo
21 mar 2024241,18241,38240,39240,49239,67201.600
20 mar 2024237,47239,77237,20239,72238,90382.500
19 mar 2024235,64237,54235,31237,29236,48237.100
18 mar 2024236,58237,30235,99236,20235,39201.300
15 mar 2024234,56235,65234,08234,75233,95323.400
14 mar 2024237,45237,45235,00236,41235,60215.700
13 mar 2024237,31237,49236,35237,02236,21172.500
12 mar 2024235,81237,52234,60237,37236,56208.400
11 mar 2024234,45235,05233,61234,73233,93165.000
08 mar 2024236,86237,96234,72235,03234,23192.500
07 mar 2024235,60236,91235,18236,56235,75174.800
06 mar 2024234,53235,14233,63234,20233,40259.300
05 mar 2024234,40234,50231,86232,90232,10171.000
04 mar 2024235,40236,28235,26235,42234,62210.800
01 mar 2024233,99235,82233,75235,76234,95286.500
29 feb 2024233,52234,24232,29233,64232,84808.400
28 feb 2024232,23232,95232,11232,62231,82150.300
27 feb 2024232,98233,14232,04233,04232,24174.900
26 feb 2024233,71233,81232,53232,53231,74191.300
23 feb 2024234,04234,45233,12233,43232,63171.400
22 feb 2024231,46233,62231,17233,19232,39222.500
21 feb 2024227,40228,47226,80228,39227,61230.500
20 feb 2024228,80229,18227,30228,25227,47225.300
16 feb 2024230,91231,21229,47229,62228,84196.300
15 feb 2024229,68230,90229,39230,79230,00192.600
14 feb 2024228,57229,55227,45229,42228,64720.500
13 feb 2024227,23227,98225,69227,32226,54287.700
12 feb 2024230,57231,53230,07230,44229,65215.200
09 feb 2024229,74230,69229,40230,54229,75209.200
08 feb 2024229,01229,29228,73229,16228,38142.300
07 feb 2024228,04229,21227,78228,91228,13649.700
06 feb 2024226,77227,16226,11227,07226,29203.300
05 feb 2024227,00227,01225,30226,24225,47493.000
02 feb 2024225,09227,96224,84227,10226,32260.700
01 feb 2024222,79224,79222,33224,75223,98818.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...