Mercados españoles abiertos en 4 hrs 24 min
S&P 500
5.221,42 -1,26 (-0,02%) Nasdaq
16.388,24 +47,34 (+0,29%) NIKKEI 225
38.174,43 -5,03 (-0,01%) Dólar/Euro
1,0789 -0,0005 (-0,04%) Petróleo Brent
83,45 +0,09 (+0,11%) Bitcoin EUR
58.118,13 +1.561,78 (+2,76%)
Vanguard Windsor Investor Shares (VWNDX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 22,69 | 22,69 | 22,69 | 22,69 | 22,69 | - |
| 10 may 2024 | 22,67 | 22,67 | 22,67 | 22,67 | 22,67 | - |
| 09 may 2024 | 22,63 | 22,63 | 22,63 | 22,63 | 22,63 | - |
| 08 may 2024 | 22,44 | 22,44 | 22,44 | 22,44 | 22,44 | - |
| 07 may 2024 | 22,42 | 22,42 | 22,42 | 22,42 | 22,42 | - |
| 06 may 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
| 03 may 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 22,18 | - |
| 02 may 2024 | 22,05 | 22,05 | 22,05 | 22,05 | 22,05 | - |
| 01 may 2024 | 21,92 | 21,92 | 21,92 | 21,92 | 21,92 | - |
| 30 abr 2024 | 21,93 | 21,93 | 21,93 | 21,93 | 21,93 | - |
| 29 abr 2024 | 22,19 | 22,19 | 22,19 | 22,19 | 22,19 | - |
| 26 abr 2024 | 22,07 | 22,07 | 22,07 | 22,07 | 22,07 | - |
| 25 abr 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 22,02 | - |
| 24 abr 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
| 23 abr 2024 | 22,09 | 22,09 | 22,09 | 22,09 | 22,09 | - |
| 22 abr 2024 | 21,89 | 21,89 | 21,89 | 21,89 | 21,89 | - |
| 19 abr 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
| 18 abr 2024 | 21,57 | 21,57 | 21,57 | 21,57 | 21,57 | - |
| 17 abr 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
| 16 abr 2024 | 21,55 | 21,55 | 21,55 | 21,55 | 21,55 | - |
| 15 abr 2024 | 21,67 | 21,67 | 21,67 | 21,67 | 21,67 | - |
| 12 abr 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,78 | - |
| 11 abr 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 22,12 | - |
| 10 abr 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 22,24 | - |
| 09 abr 2024 | 22,57 | 22,57 | 22,57 | 22,57 | 22,57 | - |
| 08 abr 2024 | 22,48 | 22,48 | 22,48 | 22,48 | 22,48 | - |
| 05 abr 2024 | 22,44 | 22,44 | 22,44 | 22,44 | 22,44 | - |
| 04 abr 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
| 03 abr 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
| 02 abr 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,46 | - |
| 01 abr 2024 | 22,70 | 22,70 | 22,70 | 22,70 | 22,70 | - |
| 28 mar 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,78 | - |
| 27 mar 2024 | 22,70 | 22,70 | 22,70 | 22,70 | 22,70 | - |
| 26 mar 2024 | 22,37 | 22,37 | 22,37 | 22,37 | 22,37 | - |
| 25 mar 2024 | 22,38 | 22,38 | 22,38 | 22,38 | 22,38 | - |
| 22 mar 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,34 | - |
| 21 mar 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
| 20 mar 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 22,31 | - |
| 19 mar 2024 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | - |
| 18 mar 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 22,02 | - |
| 15 mar 2024 | 21,99 | 21,99 | 21,99 | 21,99 | 21,99 | - |
| 14 mar 2024 | 22,01 | 22,01 | 22,01 | 22,01 | 22,01 | - |
| 13 mar 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
| 12 mar 2024 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | - |
| 11 mar 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
| 08 mar 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,97 | - |
| 07 mar 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
| 06 mar 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,82 | - |
| 05 mar 2024 | 21,71 | 21,71 | 21,71 | 21,71 | 21,71 | - |
| 04 mar 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,72 | - |
| 01 mar 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 21,66 | - |
| 29 feb 2024 | 21,63 | 21,63 | 21,63 | 21,63 | 21,63 | - |
| 28 feb 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 21,51 | - |
| 27 feb 2024 | 21,49 | 21,49 | 21,49 | 21,49 | 21,49 | - |
| 26 feb 2024 | 21,49 | 21,49 | 21,49 | 21,49 | 21,49 | - |
| 23 feb 2024 | 21,61 | 21,61 | 21,61 | 21,61 | 21,61 | - |
| 22 feb 2024 | 21,55 | 21,55 | 21,55 | 21,55 | 21,55 | - |
| 21 feb 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,45 | - |
| 20 feb 2024 | 21,36 | 21,36 | 21,36 | 21,36 | 21,36 | - |
| 16 feb 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | - |
| 15 feb 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,45 | - |
| 14 feb 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
| 13 feb 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
| 12 feb 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
| 09 feb 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
| 08 feb 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 21,12 | - |
| 07 feb 2024 | 21,14 | 21,14 | 21,14 | 21,14 | 21,14 | - |
| 06 feb 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
| 05 feb 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
| 02 feb 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 01 feb 2024 | 21,28 | 21,28 | 21,28 | 21,28 | 21,28 | - |
| 31 ene 2024 | 21,18 | 21,18 | 21,18 | 21,18 | 21,18 | - |
| 30 ene 2024 | 21,49 | 21,49 | 21,49 | 21,49 | 21,49 | - |
| 29 ene 2024 | 21,53 | 21,53 | 21,53 | 21,53 | 21,53 | - |
| 26 ene 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | - |
| 25 ene 2024 | 21,42 | 21,42 | 21,42 | 21,42 | 21,42 | - |
| 24 ene 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 21,26 | - |
| 23 ene 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
| 22 ene 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 21,26 | - |
| 19 ene 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
| 18 ene 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 17 ene 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
| 16 ene 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
| 12 ene 2024 | 21,29 | 21,29 | 21,29 | 21,29 | 21,29 | - |
| 11 ene 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
| 10 ene 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 21,38 | - |
| 09 ene 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | - |
| 08 ene 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,56 | - |
| 05 ene 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | - |
| 04 ene 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
| 03 ene 2024 | 21,33 | 21,33 | 21,33 | 21,33 | 21,33 | - |
| 02 ene 2024 | 21,57 | 21,57 | 21,57 | 21,57 | 21,57 | - |
| 29 dic 2023 | 21,49 | 21,49 | 21,49 | 21,49 | 21,49 | - |
| 28 dic 2023 | 21,55 | 21,55 | 21,55 | 21,55 | 21,55 | - |
| 27 dic 2023 | 21,51 | 21,51 | 21,51 | 21,51 | 21,51 | - |
| 26 dic 2023 | 21,49 | 21,49 | 21,49 | 21,49 | 21,49 | - |
| 22 dic 2023 | 21,35 | 21,35 | 21,35 | 21,35 | 21,35 | - |
| 21 dic 2023 | 21,28 | 21,28 | 21,28 | 21,28 | 21,28 | - |
| 20 dic 2023 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
| 19 dic 2023 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.