Mercados españoles cerrados
S&P 500
5.537,02 +28,01 (+0,51%) Nasdaq
18.188,30 +159,54 (+0,88%) NIKKEI 225
40.913,65 +332,89 (+0,82%) Dólar/Euro
1,0813 +0,0026 (+0,24%) Petróleo Brent
87,50 +0,16 (+0,18%) Bitcoin EUR
54.067,60 -1.236,26 (-2,24%)
Vanguard US Growth Admiral (VWUAX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 178,60 | 178,60 | 178,60 | 178,60 | 178,60 | - |
| 02 jul 2024 | 177,20 | 177,20 | 177,20 | 177,20 | 177,20 | - |
| 01 jul 2024 | 175,83 | 175,83 | 175,83 | 175,83 | 175,83 | - |
| 28 jun 2024 | 174,67 | 174,67 | 174,67 | 174,67 | 174,67 | - |
| 27 jun 2024 | 175,90 | 175,90 | 175,90 | 175,90 | 175,90 | - |
| 26 jun 2024 | 175,29 | 175,29 | 175,29 | 175,29 | 175,29 | - |
| 25 jun 2024 | 174,36 | 174,36 | 174,36 | 174,36 | 174,36 | - |
| 24 jun 2024 | 171,96 | 171,96 | 171,96 | 171,96 | 171,96 | - |
| 21 jun 2024 | 173,92 | 173,92 | 173,92 | 173,92 | 173,92 | - |
| 20 jun 2024 | 174,13 | 174,13 | 174,13 | 174,13 | 174,13 | - |
| 18 jun 2024 | 175,40 | 175,40 | 175,40 | 175,40 | 175,40 | - |
| 17 jun 2024 | 175,11 | 175,11 | 175,11 | 175,11 | 175,11 | - |
| 14 jun 2024 | 173,77 | 173,77 | 173,77 | 173,77 | 173,77 | - |
| 13 jun 2024 | 173,43 | 173,43 | 173,43 | 173,43 | 173,43 | - |
| 12 jun 2024 | 173,44 | 173,44 | 173,44 | 173,44 | 173,44 | - |
| 11 jun 2024 | 170,89 | 170,89 | 170,89 | 170,89 | 170,89 | - |
| 10 jun 2024 | 169,72 | 169,72 | 169,72 | 169,72 | 169,72 | - |
| 07 jun 2024 | 168,97 | 168,97 | 168,97 | 168,97 | 168,97 | - |
| 06 jun 2024 | 169,59 | 169,59 | 169,59 | 169,59 | 169,59 | - |
| 05 jun 2024 | 169,34 | 169,34 | 169,34 | 169,34 | 169,34 | - |
| 04 jun 2024 | 165,86 | 165,86 | 165,86 | 165,86 | 165,86 | - |
| 03 jun 2024 | 165,42 | 165,42 | 165,42 | 165,42 | 165,42 | - |
| 31 may 2024 | 164,35 | 164,35 | 164,35 | 164,35 | 164,35 | - |
| 30 may 2024 | 164,92 | 164,92 | 164,92 | 164,92 | 164,92 | - |
| 29 may 2024 | 167,34 | 167,34 | 167,34 | 167,34 | 167,34 | - |
| 28 may 2024 | 168,17 | 168,17 | 168,17 | 168,17 | 168,17 | - |
| 24 may 2024 | 167,32 | 167,32 | 167,32 | 167,32 | 167,32 | - |
| 23 may 2024 | 165,83 | 165,83 | 165,83 | 165,83 | 165,83 | - |
| 22 may 2024 | 166,43 | 166,43 | 166,43 | 166,43 | 166,43 | - |
| 21 may 2024 | 166,64 | 166,64 | 166,64 | 166,64 | 166,64 | - |
| 20 may 2024 | 166,63 | 166,63 | 166,63 | 166,63 | 166,63 | - |
| 17 may 2024 | 165,52 | 165,52 | 165,52 | 165,52 | 165,52 | - |
| 16 may 2024 | 165,32 | 165,32 | 165,32 | 165,32 | 165,32 | - |
| 15 may 2024 | 165,94 | 165,94 | 165,94 | 165,94 | 165,94 | - |
| 14 may 2024 | 163,30 | 163,30 | 163,30 | 163,30 | 163,30 | - |
| 13 may 2024 | 162,42 | 162,42 | 162,42 | 162,42 | 162,42 | - |
| 10 may 2024 | 162,29 | 162,29 | 162,29 | 162,29 | 162,29 | - |
| 09 may 2024 | 162,57 | 162,57 | 162,57 | 162,57 | 162,57 | - |
| 08 may 2024 | 162,30 | 162,30 | 162,30 | 162,30 | 162,30 | - |
| 07 may 2024 | 163,60 | 163,60 | 163,60 | 163,60 | 163,60 | - |
| 06 may 2024 | 163,96 | 163,96 | 163,96 | 163,96 | 163,96 | - |
| 03 may 2024 | 161,11 | 161,11 | 161,11 | 161,11 | 161,11 | - |
| 02 may 2024 | 158,87 | 158,87 | 158,87 | 158,87 | 158,87 | - |
| 01 may 2024 | 156,56 | 156,56 | 156,56 | 156,56 | 156,56 | - |
| 30 abr 2024 | 156,69 | 156,69 | 156,69 | 156,69 | 156,69 | - |
| 29 abr 2024 | 159,61 | 159,61 | 159,61 | 159,61 | 159,61 | - |
| 26 abr 2024 | 159,52 | 159,52 | 159,52 | 159,52 | 159,52 | - |
| 25 abr 2024 | 156,30 | 156,30 | 156,30 | 156,30 | 156,30 | - |
| 24 abr 2024 | 157,45 | 157,45 | 157,45 | 157,45 | 157,45 | - |
| 23 abr 2024 | 157,93 | 157,93 | 157,93 | 157,93 | 157,93 | - |
| 22 abr 2024 | 154,56 | 154,56 | 154,56 | 154,56 | 154,56 | - |
| 19 abr 2024 | 152,94 | 152,94 | 152,94 | 152,94 | 152,94 | - |
| 18 abr 2024 | 156,91 | 156,91 | 156,91 | 156,91 | 156,91 | - |
| 17 abr 2024 | 157,62 | 157,62 | 157,62 | 157,62 | 157,62 | - |
| 16 abr 2024 | 159,34 | 159,34 | 159,34 | 159,34 | 159,34 | - |
| 15 abr 2024 | 158,97 | 158,97 | 158,97 | 158,97 | 158,97 | - |
| 12 abr 2024 | 162,32 | 162,32 | 162,32 | 162,32 | 162,32 | - |
| 11 abr 2024 | 165,10 | 165,10 | 165,10 | 165,10 | 165,10 | - |
| 10 abr 2024 | 162,88 | 162,88 | 162,88 | 162,88 | 162,88 | - |
| 09 abr 2024 | 164,17 | 164,17 | 164,17 | 164,17 | 164,17 | - |
| 08 abr 2024 | 164,10 | 164,10 | 164,10 | 164,10 | 164,10 | - |
| 05 abr 2024 | 164,19 | 164,19 | 164,19 | 164,19 | 164,19 | - |
| 04 abr 2024 | 161,30 | 161,30 | 161,30 | 161,30 | 161,30 | - |
| 03 abr 2024 | 163,63 | 163,63 | 163,63 | 163,63 | 163,63 | - |
| 02 abr 2024 | 163,25 | 163,25 | 163,25 | 163,25 | 163,25 | - |
| 01 abr 2024 | 164,64 | 164,64 | 164,64 | 164,64 | 164,64 | - |
| 28 mar 2024 | 164,62 | 164,62 | 164,62 | 164,62 | 164,62 | - |
| 27 mar 2024 | 164,87 | 164,87 | 164,87 | 164,87 | 164,87 | - |
| 26 mar 2024 | 164,72 | 164,72 | 164,72 | 164,72 | 164,72 | - |
| 25 mar 2024 | 165,39 | 165,39 | 165,39 | 165,39 | 165,39 | - |
| 22 mar 2024 | 165,79 | 165,79 | 165,79 | 165,79 | 165,79 | - |
| 21 mar 2024 | 165,74 | 165,74 | 165,74 | 165,74 | 165,74 | - |
| 20 mar 2024 | 165,38 | 165,38 | 165,38 | 165,38 | 165,38 | - |
| 19 mar 2024 | 163,24 | 163,24 | 163,24 | 163,24 | 163,24 | - |
| 18 mar 2024 | 162,41 | 162,41 | 162,41 | 162,41 | 162,41 | - |
| 15 mar 2024 | 161,11 | 161,11 | 161,11 | 161,11 | 161,11 | - |
| 14 mar 2024 | 163,07 | 163,07 | 163,07 | 163,07 | 163,07 | - |
| 13 mar 2024 | 163,69 | 163,69 | 163,69 | 163,69 | 163,69 | - |
| 12 mar 2024 | 164,33 | 164,33 | 164,33 | 164,33 | 164,33 | - |
| 11 mar 2024 | 161,38 | 161,38 | 161,38 | 161,38 | 161,38 | - |
| 08 mar 2024 | 162,72 | 162,72 | 162,72 | 162,72 | 162,72 | - |
| 07 mar 2024 | 164,71 | 164,71 | 164,71 | 164,71 | 164,71 | - |
| 06 mar 2024 | 162,11 | 162,11 | 162,11 | 162,11 | 162,11 | - |
| 05 mar 2024 | 160,96 | 160,96 | 160,96 | 160,96 | 160,96 | - |
| 04 mar 2024 | 163,98 | 163,98 | 163,98 | 163,98 | 163,98 | - |
| 01 mar 2024 | 164,30 | 164,30 | 164,30 | 164,30 | 164,30 | - |
| 29 feb 2024 | 162,17 | 162,17 | 162,17 | 162,17 | 162,17 | - |
| 28 feb 2024 | 160,72 | 160,72 | 160,72 | 160,72 | 160,72 | - |
| 27 feb 2024 | 161,53 | 161,53 | 161,53 | 161,53 | 161,53 | - |
| 26 feb 2024 | 161,03 | 161,03 | 161,03 | 161,03 | 161,03 | - |
| 23 feb 2024 | 161,13 | 161,13 | 161,13 | 161,13 | 161,13 | - |
| 22 feb 2024 | 161,68 | 161,68 | 161,68 | 161,68 | 161,68 | - |
| 21 feb 2024 | 155,95 | 155,95 | 155,95 | 155,95 | 155,95 | - |
| 20 feb 2024 | 156,78 | 156,78 | 156,78 | 156,78 | 156,78 | - |
| 16 feb 2024 | 159,34 | 159,34 | 159,34 | 159,34 | 159,34 | - |
| 15 feb 2024 | 160,59 | 160,59 | 160,59 | 160,59 | 160,59 | - |
| 14 feb 2024 | 160,13 | 160,13 | 160,13 | 160,13 | 160,13 | - |
| 13 feb 2024 | 157,14 | 157,14 | 157,14 | 157,14 | 157,14 | - |
| 12 feb 2024 | 160,18 | 160,18 | 160,18 | 160,18 | 160,18 | - |
| 09 feb 2024 | 161,00 | 161,00 | 161,00 | 161,00 | 161,00 | - |
| *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.