Vanguard Energy Inv (VGENX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | - |
| 01 may 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | - |
| 30 abr 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 29 abr 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
| 26 abr 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
| 25 abr 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | - |
| 24 abr 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | - |
| 23 abr 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
| 22 abr 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | - |
| 19 abr 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | - |
| 18 abr 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | - |
| 17 abr 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
| 16 abr 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | - |
| 15 abr 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | - |
| 12 abr 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
| 11 abr 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | - |
| 10 abr 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - |
| 09 abr 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
| 08 abr 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
| 05 abr 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | - |
| 04 abr 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| 03 abr 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | - |
| 02 abr 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
| 01 abr 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
| 28 mar 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
| 27 mar 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
| 27 mar 2024 | 1.733 Ganancias de capital | |||||
| 26 mar 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 46.74 | - |
| 25 mar 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 47.10 | - |
| 22 mar 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 46.82 | - |
| 21 mar 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 46.86 | - |
| 20 mar 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 46.85 | - |
| 19 mar 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 46.59 | - |
| 18 mar 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 46.27 | - |
| 15 mar 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 46.15 | - |
| 14 mar 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 46.08 | - |
| 13 mar 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 46.07 | - |
| 12 mar 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 45.60 | - |
| 11 mar 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 45.68 | - |
| 08 mar 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 45.52 | - |
| 07 mar 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 45.52 | - |
| 06 mar 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 45.24 | - |
| 05 mar 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 44.79 | - |
| 04 mar 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 44.58 | - |
| 01 mar 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 44.56 | - |
| 29 feb 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 44.25 | - |
| 28 feb 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 44.05 | - |
| 27 feb 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 44.17 | - |
| 26 feb 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 44.17 | - |
| 23 feb 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 44.40 | - |
| 22 feb 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 44.47 | - |
| 21 feb 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 44.53 | - |
| 20 feb 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 43.82 | - |
| 16 feb 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 43.98 | - |
| 15 feb 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 43.99 | - |
| 14 feb 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 43.17 | - |
| 13 feb 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 43.12 | - |
| 12 feb 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 43.55 | - |
| 09 feb 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 43.08 | - |
| 08 feb 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 43.30 | - |
| 07 feb 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 43.19 | - |
| 06 feb 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 43.31 | - |
| 05 feb 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 43.02 | - |
| 02 feb 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 43.42 | - |
| 01 feb 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 43.95 | - |
| 31 ene 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 43.59 | - |
| 30 ene 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 44.04 | - |
| 29 ene 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 43.81 | - |
| 26 ene 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 43.73 | - |
| 25 ene 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 43.56 | - |
| 24 ene 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 42.94 | - |
| 23 ene 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 42.75 | - |
| 22 ene 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 42.73 | - |
| 19 ene 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 42.78 | - |
| 18 ene 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 42.76 | - |
| 17 ene 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 42.88 | - |
| 16 ene 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 43.45 | - |
| 12 ene 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 44.39 | - |
| 11 ene 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 44.03 | - |
| 10 ene 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 44.29 | - |
| 09 ene 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 44.57 | - |
| 08 ene 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 44.98 | - |
| 05 ene 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 45.31 | - |
| 04 ene 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 45.19 | - |
| 03 ene 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 45.39 | - |
| 02 ene 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 45.08 | - |
| 29 dic 2023 | 46.51 | 46.51 | 46.51 | 46.51 | 44.85 | - |
| 28 dic 2023 | 46.50 | 46.50 | 46.50 | 46.50 | 44.84 | - |
| 27 dic 2023 | 46.83 | 46.83 | 46.83 | 46.83 | 45.16 | - |
| 27 dic 2023 | 1.864 Dividendo | |||||
| 27 dic 2023 | 1.226 Ganancias de capital | |||||
| 26 dic 2023 | 49.92 | 49.92 | 49.92 | 49.92 | 45.16 | - |
| 22 dic 2023 | 49.56 | 49.56 | 49.56 | 49.56 | 44.83 | - |
| 21 dic 2023 | 49.44 | 49.44 | 49.44 | 49.44 | 44.72 | - |
| 20 dic 2023 | 49.03 | 49.03 | 49.03 | 49.03 | 44.35 | - |
| 19 dic 2023 | 49.65 | 49.65 | 49.65 | 49.65 | 44.91 | - |
| 18 dic 2023 | 49.18 | 49.18 | 49.18 | 49.18 | 44.49 | - |
| 15 dic 2023 | 49.02 | 49.02 | 49.02 | 49.02 | 44.34 | - |
| 14 dic 2023 | 49.65 | 49.65 | 49.65 | 49.65 | 44.91 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.