U.S. markets open in 3 hours 24 minutes
F S&P 500
5,208.25 +1.75 (+0.03%) F Dow Jones
39,067.00 +70.00 (+0.18%) F Nasdaq
18,170.50 -25.00 (-0.14%) E-mini Russell 2000 Index Futur
2,075.40 +4.30 (+0.21%) Petróleo
78.40 -0.08 (-0.10%) Oro
2,322.30 -8.90 (-0.38%)
Vanguard Large Cap Index Admiral (VLCAX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 119.76 | 119.76 | 119.76 | 119.76 | 119.76 | - |
| 03 may 2024 | 118.51 | 118.51 | 118.51 | 118.51 | 118.51 | - |
| 02 may 2024 | 117.06 | 117.06 | 117.06 | 117.06 | 117.06 | - |
| 01 may 2024 | 115.96 | 115.96 | 115.96 | 115.96 | 115.96 | - |
| 30 abr 2024 | 116.33 | 116.33 | 116.33 | 116.33 | 116.33 | - |
| 29 abr 2024 | 118.21 | 118.21 | 118.21 | 118.21 | 118.21 | - |
| 26 abr 2024 | 117.86 | 117.86 | 117.86 | 117.86 | 117.86 | - |
| 25 abr 2024 | 116.65 | 116.65 | 116.65 | 116.65 | 116.65 | - |
| 24 abr 2024 | 117.17 | 117.17 | 117.17 | 117.17 | 117.17 | - |
| 23 abr 2024 | 117.17 | 117.17 | 117.17 | 117.17 | 117.17 | - |
| 22 abr 2024 | 115.75 | 115.75 | 115.75 | 115.75 | 115.75 | - |
| 19 abr 2024 | 114.74 | 114.74 | 114.74 | 114.74 | 114.74 | - |
| 18 abr 2024 | 115.78 | 115.78 | 115.78 | 115.78 | 115.78 | - |
| 17 abr 2024 | 116.03 | 116.03 | 116.03 | 116.03 | 116.03 | - |
| 16 abr 2024 | 116.72 | 116.72 | 116.72 | 116.72 | 116.72 | - |
| 15 abr 2024 | 116.95 | 116.95 | 116.95 | 116.95 | 116.95 | - |
| 12 abr 2024 | 118.42 | 118.42 | 118.42 | 118.42 | 118.42 | - |
| 11 abr 2024 | 120.16 | 120.16 | 120.16 | 120.16 | 120.16 | - |
| 10 abr 2024 | 119.24 | 119.24 | 119.24 | 119.24 | 119.24 | - |
| 09 abr 2024 | 120.34 | 120.34 | 120.34 | 120.34 | 120.34 | - |
| 08 abr 2024 | 120.17 | 120.17 | 120.17 | 120.17 | 120.17 | - |
| 05 abr 2024 | 120.22 | 120.22 | 120.22 | 120.22 | 120.22 | - |
| 04 abr 2024 | 118.87 | 118.87 | 118.87 | 118.87 | 118.87 | - |
| 03 abr 2024 | 120.33 | 120.33 | 120.33 | 120.33 | 120.33 | - |
| 02 abr 2024 | 120.19 | 120.19 | 120.19 | 120.19 | 120.19 | - |
| 01 abr 2024 | 121.06 | 121.06 | 121.06 | 121.06 | 121.06 | - |
| 28 mar 2024 | 121.30 | 121.30 | 121.30 | 121.30 | 121.30 | - |
| 27 mar 2024 | 121.18 | 121.18 | 121.18 | 121.18 | 121.18 | - |
| 26 mar 2024 | 120.18 | 120.18 | 120.18 | 120.18 | 120.18 | - |
| 25 mar 2024 | 120.49 | 120.49 | 120.49 | 120.49 | 120.49 | - |
| 22 mar 2024 | 120.83 | 120.83 | 120.83 | 120.83 | 120.83 | - |
| 21 mar 2024 | 121.42 | 121.42 | 121.42 | 121.42 | 121.42 | - |
| 20 mar 2024 | 121.03 | 121.03 | 121.03 | 121.03 | 121.03 | - |
| 19 mar 2024 | 119.92 | 119.92 | 119.92 | 119.92 | 119.92 | - |
| 18 mar 2024 | 119.26 | 119.26 | 119.26 | 119.26 | 119.26 | - |
| 15 mar 2024 | 118.52 | 118.52 | 118.52 | 118.52 | 118.52 | - |
| 14 mar 2024 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | - |
| 13 mar 2024 | 119.62 | 119.62 | 119.62 | 119.62 | 119.62 | - |
| 12 mar 2024 | 119.84 | 119.84 | 119.84 | 119.84 | 119.84 | - |
| 11 mar 2024 | 118.53 | 118.53 | 118.53 | 118.53 | 118.53 | - |
| 08 mar 2024 | 118.67 | 118.67 | 118.67 | 118.67 | 118.67 | - |
| 07 mar 2024 | 119.46 | 119.46 | 119.46 | 119.46 | 119.46 | - |
| 06 mar 2024 | 118.23 | 118.23 | 118.23 | 118.23 | 118.23 | - |
| 05 mar 2024 | 117.59 | 117.59 | 117.59 | 117.59 | 117.59 | - |
| 04 mar 2024 | 118.87 | 118.87 | 118.87 | 118.87 | 118.87 | - |
| 01 mar 2024 | 119.03 | 119.03 | 119.03 | 119.03 | 119.03 | - |
| 29 feb 2024 | 118.08 | 118.08 | 118.08 | 118.08 | 118.08 | - |
| 28 feb 2024 | 117.47 | 117.47 | 117.47 | 117.47 | 117.47 | - |
| 27 feb 2024 | 117.66 | 117.66 | 117.66 | 117.66 | 117.66 | - |
| 26 feb 2024 | 117.46 | 117.46 | 117.46 | 117.46 | 117.46 | - |
| 23 feb 2024 | 117.87 | 117.87 | 117.87 | 117.87 | 117.87 | - |
| 22 feb 2024 | 117.82 | 117.82 | 117.82 | 117.82 | 117.82 | - |
| 21 feb 2024 | 115.37 | 115.37 | 115.37 | 115.37 | 115.37 | - |
| 20 feb 2024 | 115.27 | 115.27 | 115.27 | 115.27 | 115.27 | - |
| 16 feb 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| 15 feb 2024 | 116.54 | 116.54 | 116.54 | 116.54 | 116.54 | - |
| 14 feb 2024 | 115.87 | 115.87 | 115.87 | 115.87 | 115.87 | - |
| 13 feb 2024 | 114.71 | 114.71 | 114.71 | 114.71 | 114.71 | - |
| 12 feb 2024 | 116.29 | 116.29 | 116.29 | 116.29 | 116.29 | - |
| 09 feb 2024 | 116.42 | 116.42 | 116.42 | 116.42 | 116.42 | - |
| 08 feb 2024 | 115.73 | 115.73 | 115.73 | 115.73 | 115.73 | - |
| 07 feb 2024 | 115.62 | 115.62 | 115.62 | 115.62 | 115.62 | - |
| 06 feb 2024 | 114.65 | 114.65 | 114.65 | 114.65 | 114.65 | - |
| 05 feb 2024 | 114.34 | 114.34 | 114.34 | 114.34 | 114.34 | - |
| 02 feb 2024 | 114.74 | 114.74 | 114.74 | 114.74 | 114.74 | - |
| 01 feb 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | - |
| 31 ene 2024 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | - |
| 30 ene 2024 | 113.94 | 113.94 | 113.94 | 113.94 | 113.94 | - |
| 29 ene 2024 | 114.02 | 114.02 | 114.02 | 114.02 | 114.02 | - |
| 26 ene 2024 | 113.12 | 113.12 | 113.12 | 113.12 | 113.12 | - |
| 25 ene 2024 | 113.19 | 113.19 | 113.19 | 113.19 | 113.19 | - |
| 24 ene 2024 | 112.63 | 112.63 | 112.63 | 112.63 | 112.63 | - |
| 23 ene 2024 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | - |
| 22 ene 2024 | 112.22 | 112.22 | 112.22 | 112.22 | 112.22 | - |
| 19 ene 2024 | 111.95 | 111.95 | 111.95 | 111.95 | 111.95 | - |
| 18 ene 2024 | 110.57 | 110.57 | 110.57 | 110.57 | 110.57 | - |
| 17 ene 2024 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | - |
| 16 ene 2024 | 110.21 | 110.21 | 110.21 | 110.21 | 110.21 | - |
| 12 ene 2024 | 110.64 | 110.64 | 110.64 | 110.64 | 110.64 | - |
| 11 ene 2024 | 110.54 | 110.54 | 110.54 | 110.54 | 110.54 | - |
| 10 ene 2024 | 110.61 | 110.61 | 110.61 | 110.61 | 110.61 | - |
| 09 ene 2024 | 109.97 | 109.97 | 109.97 | 109.97 | 109.97 | - |
| 08 ene 2024 | 110.11 | 110.11 | 110.11 | 110.11 | 110.11 | - |
| 05 ene 2024 | 108.54 | 108.54 | 108.54 | 108.54 | 108.54 | - |
| 04 ene 2024 | 108.35 | 108.35 | 108.35 | 108.35 | 108.35 | - |
| 03 ene 2024 | 108.69 | 108.69 | 108.69 | 108.69 | 108.69 | - |
| 02 ene 2024 | 109.57 | 109.57 | 109.57 | 109.57 | 109.57 | - |
| 29 dic 2023 | 110.27 | 110.27 | 110.27 | 110.27 | 110.27 | - |
| 28 dic 2023 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | - |
| 27 dic 2023 | 110.54 | 110.54 | 110.54 | 110.54 | 110.54 | - |
| 26 dic 2023 | 110.36 | 110.36 | 110.36 | 110.36 | 110.36 | - |
| 22 dic 2023 | 109.89 | 109.89 | 109.89 | 109.89 | 109.89 | - |
| 21 dic 2023 | 109.71 | 109.71 | 109.71 | 109.71 | 109.71 | - |
| 20 dic 2023 | 108.59 | 108.59 | 108.59 | 108.59 | 108.59 | - |
| 20 dic 2023 | 0.457 Dividendo | |||||
| 19 dic 2023 | 110.66 | 110.66 | 110.66 | 110.66 | 110.20 | - |
| 18 dic 2023 | 110.01 | 110.01 | 110.01 | 110.01 | 109.56 | - |
| 15 dic 2023 | 109.50 | 109.50 | 109.50 | 109.50 | 109.05 | - |
| 14 dic 2023 | 109.49 | 109.49 | 109.49 | 109.49 | 109.04 | - |
| 13 dic 2023 | 109.17 | 109.17 | 109.17 | 109.17 | 108.72 | - |
| *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.