U.S. markets closed

Vanguard Capital Opportunity Inv (VHCOX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
81.18-0.21 (-0.26%)
Al cierre: 06:46PM EDT
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 may 2024------
30 abr 202481.3981.3981.3981.3981.39-
29 abr 202482.1482.1482.1482.1482.14-
26 abr 202481.6581.6581.6581.6581.65-
25 abr 202480.7480.7480.7480.7480.74-
24 abr 202481.2781.2781.2781.2781.27-
23 abr 202481.1981.1981.1981.1981.19-
22 abr 202480.0580.0580.0580.0580.05-
19 abr 202479.2379.2379.2379.2379.23-
18 abr 202480.0380.0380.0380.0380.03-
17 abr 202480.4380.4380.4380.4380.43-
16 abr 202480.9480.9480.9480.9480.94-
15 abr 202481.1181.1181.1181.1181.11-
12 abr 202481.8481.8481.8481.8481.84-
11 abr 202483.4183.4183.4183.4183.41-
10 abr 202482.9582.9582.9582.9582.95-
09 abr 202483.7883.7883.7883.7883.78-
08 abr 202483.7083.7083.7083.7083.70-
05 abr 202483.6083.6083.6083.6083.60-
04 abr 202482.9982.9982.9982.9982.99-
03 abr 202483.9983.9983.9983.9983.99-
02 abr 202483.7483.7483.7483.7483.74-
01 abr 202484.6284.6284.6284.6284.62-
28 mar 202484.7484.7484.7484.7484.74-
27 mar 202484.6884.6884.6884.6884.68-
26 mar 202483.9683.9683.9683.9683.96-
25 mar 202484.0284.0284.0284.0284.02-
22 mar 202483.9783.9783.9783.9783.97-
21 mar 202484.0484.0484.0484.0484.04-
20 mar 202483.2683.2683.2683.2683.26-
19 mar 202482.5382.5382.5382.5382.53-
18 mar 202482.2082.2082.2082.2082.20-
15 mar 202481.8081.8081.8081.8081.80-
14 mar 202482.5082.5082.5082.5082.50-
13 mar 202483.0383.0383.0383.0383.03-
12 mar 202483.1383.1383.1383.1383.13-
11 mar 202482.4582.4582.4582.4582.45-
08 mar 202482.7882.7882.7882.7882.78-
07 mar 202483.5283.5283.5283.5283.52-
06 mar 202482.8182.8182.8182.8182.81-
05 mar 202482.2782.2782.2782.2782.27-
04 mar 202483.1683.1683.1683.1683.16-
01 mar 202483.0883.0883.0883.0883.08-
29 feb 202481.7081.7081.7081.7081.70-
28 feb 202481.5381.5381.5381.5381.53-
27 feb 202481.9781.9781.9781.9781.97-
26 feb 202481.8481.8481.8481.8481.84-
23 feb 202481.7381.7381.7381.7381.73-
22 feb 202481.6981.6981.6981.6981.69-
21 feb 202480.2380.2380.2380.2380.23-
20 feb 202480.2480.2480.2480.2480.24-
16 feb 202480.9780.9780.9780.9780.97-
15 feb 202481.2181.2181.2181.2181.21-
14 feb 202480.6180.6180.6180.6180.61-
13 feb 202479.5479.5479.5479.5479.54-
12 feb 202480.9180.9180.9180.9180.91-
09 feb 202480.7080.7080.7080.7080.70-
08 feb 202480.0280.0280.0280.0280.02-
07 feb 202479.5279.5279.5279.5279.52-
06 feb 202479.3279.3279.3279.3279.32-
05 feb 202478.9978.9978.9978.9978.99-
02 feb 202478.8378.8378.8378.8378.83-
01 feb 202478.4978.4978.4978.4978.49-
31 ene 202477.5477.5477.5477.5477.54-
30 ene 202478.6978.6978.6978.6978.69-
29 ene 202478.9478.9478.9478.9478.94-
26 ene 202478.2878.2878.2878.2878.28-
25 ene 202478.5678.5678.5678.5678.56-
24 ene 202478.3178.3178.3178.3178.31-
23 ene 202478.2078.2078.2078.2078.20-
22 ene 202477.9777.9777.9777.9777.97-
19 ene 202477.6377.6377.6377.6377.63-
18 ene 202476.8776.8776.8776.8776.87-
17 ene 202476.2876.2876.2876.2876.28-
16 ene 202476.9076.9076.9076.9076.90-
12 ene 202477.4777.4777.4777.4777.47-
11 ene 202477.7077.7077.7077.7077.70-
10 ene 202477.6577.6577.6577.6577.65-
09 ene 202477.5377.5377.5377.5377.53-
08 ene 202477.8377.8377.8377.8377.83-
05 ene 202476.7476.7476.7476.7476.74-
04 ene 202476.5576.5576.5576.5576.55-
03 ene 202476.8576.8576.8576.8576.85-
02 ene 202477.2377.2377.2377.2377.23-
29 dic 202377.6677.6677.6677.6677.66-
28 dic 202377.9077.9077.9077.9077.90-
27 dic 202377.9577.9577.9577.9577.95-
26 dic 202377.6477.6477.6477.6477.64-
22 dic 202377.2177.2177.2177.2177.21-
21 dic 202376.9976.9976.9976.9976.99-
20 dic 202375.8275.8275.8275.8275.82-
19 dic 202377.3277.3277.3277.3277.32-
19 dic 20230.544 Dividendo
19 dic 20231.267 Ganancias de capital
18 dic 202378.4378.4378.4378.4376.62-
15 dic 202378.2178.2178.2178.2176.40-
14 dic 202378.4578.4578.4578.4576.64-
13 dic 202377.7977.7977.7977.7975.99-
12 dic 202376.7276.7276.7276.7274.95-
11 dic 202376.4076.4076.4076.4074.64-
*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...