U.S. markets open in 1 hour 7 minutes
F S&P 500
5,532.75 -4.25 (-0.08%) F Dow Jones
39,439.00 -87.00 (-0.22%) F Nasdaq
19,978.00 +5.75 (+0.03%) E-mini Russell 2000 Index Futur
2,036.00 -8.90 (-0.44%) Petróleo
81.38 +0.55 (+0.68%) Oro
2,327.20 -3.60 (-0.15%)
Vanguard Mega Cap Index Institutional (VMCTX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 390.28 | 390.28 | 390.28 | 390.28 | 390.28 | - |
| 24 jun 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | - |
| 21 jun 2024 | 389.70 | 389.70 | 389.70 | 389.70 | 389.70 | - |
| 20 jun 2024 | 390.47 | 390.47 | 390.47 | 390.47 | 390.47 | - |
| 18 jun 2024 | 391.54 | 391.54 | 391.54 | 391.54 | 391.54 | - |
| 17 jun 2024 | 390.69 | 390.69 | 390.69 | 390.69 | 390.69 | - |
| 14 jun 2024 | 387.53 | 387.53 | 387.53 | 387.53 | 387.53 | - |
| 13 jun 2024 | 386.93 | 386.93 | 386.93 | 386.93 | 386.93 | - |
| 12 jun 2024 | 385.71 | 385.71 | 385.71 | 385.71 | 385.71 | - |
| 11 jun 2024 | 382.37 | 382.37 | 382.37 | 382.37 | 382.37 | - |
| 10 jun 2024 | 380.81 | 380.81 | 380.81 | 380.81 | 380.81 | - |
| 07 jun 2024 | 379.76 | 379.76 | 379.76 | 379.76 | 379.76 | - |
| 06 jun 2024 | 379.86 | 379.86 | 379.86 | 379.86 | 379.86 | - |
| 05 jun 2024 | 379.61 | 379.61 | 379.61 | 379.61 | 379.61 | - |
| 04 jun 2024 | 374.78 | 374.78 | 374.78 | 374.78 | 374.78 | - |
| 03 jun 2024 | 373.81 | 373.81 | 373.81 | 373.81 | 373.81 | - |
| 31 may 2024 | 372.76 | 372.76 | 372.76 | 372.76 | 372.76 | - |
| 30 may 2024 | 370.18 | 370.18 | 370.18 | 370.18 | 370.18 | - |
| 29 may 2024 | 373.29 | 373.29 | 373.29 | 373.29 | 373.29 | - |
| 28 may 2024 | 375.62 | 375.62 | 375.62 | 375.62 | 375.62 | - |
| 24 may 2024 | 374.93 | 374.93 | 374.93 | 374.93 | 374.93 | - |
| 23 may 2024 | 372.48 | 372.48 | 372.48 | 372.48 | 372.48 | - |
| 22 may 2024 | 374.80 | 374.80 | 374.80 | 374.80 | 374.80 | - |
| 21 may 2024 | 375.81 | 375.81 | 375.81 | 375.81 | 375.81 | - |
| 20 may 2024 | 374.66 | 374.66 | 374.66 | 374.66 | 374.66 | - |
| 17 may 2024 | 374.25 | 374.25 | 374.25 | 374.25 | 374.25 | - |
| 16 may 2024 | 373.76 | 373.76 | 373.76 | 373.76 | 373.76 | - |
| 15 may 2024 | 374.35 | 374.35 | 374.35 | 374.35 | 374.35 | - |
| 14 may 2024 | 369.69 | 369.69 | 369.69 | 369.69 | 369.69 | - |
| 13 may 2024 | 367.81 | 367.81 | 367.81 | 367.81 | 367.81 | - |
| 10 may 2024 | 367.78 | 367.78 | 367.78 | 367.78 | 367.78 | - |
| 09 may 2024 | 367.14 | 367.14 | 367.14 | 367.14 | 367.14 | - |
| 08 may 2024 | 365.46 | 365.46 | 365.46 | 365.46 | 365.46 | - |
| 07 may 2024 | 365.43 | 365.43 | 365.43 | 365.43 | 365.43 | - |
| 06 may 2024 | 365.05 | 365.05 | 365.05 | 365.05 | 365.05 | - |
| 03 may 2024 | 361.17 | 361.17 | 361.17 | 361.17 | 361.17 | - |
| 02 may 2024 | 356.35 | 356.35 | 356.35 | 356.35 | 356.35 | - |
| 01 may 2024 | 352.92 | 352.92 | 352.92 | 352.92 | 352.92 | - |
| 30 abr 2024 | 354.14 | 354.14 | 354.14 | 354.14 | 354.14 | - |
| 29 abr 2024 | 359.78 | 359.78 | 359.78 | 359.78 | 359.78 | - |
| 26 abr 2024 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | - |
| 25 abr 2024 | 354.76 | 354.76 | 354.76 | 354.76 | 354.76 | - |
| 24 abr 2024 | 356.75 | 356.75 | 356.75 | 356.75 | 356.75 | - |
| 23 abr 2024 | 356.86 | 356.86 | 356.86 | 356.86 | 356.86 | - |
| 22 abr 2024 | 352.38 | 352.38 | 352.38 | 352.38 | 352.38 | - |
| 19 abr 2024 | 349.23 | 349.23 | 349.23 | 349.23 | 349.23 | - |
| 18 abr 2024 | 353.00 | 353.00 | 353.00 | 353.00 | 353.00 | - |
| 17 abr 2024 | 353.88 | 353.88 | 353.88 | 353.88 | 353.88 | - |
| 16 abr 2024 | 356.20 | 356.20 | 356.20 | 356.20 | 356.20 | - |
| 15 abr 2024 | 356.66 | 356.66 | 356.66 | 356.66 | 356.66 | - |
| 12 abr 2024 | 361.21 | 361.21 | 361.21 | 361.21 | 361.21 | - |
| 11 abr 2024 | 366.42 | 366.42 | 366.42 | 366.42 | 366.42 | - |
| 10 abr 2024 | 363.09 | 363.09 | 363.09 | 363.09 | 363.09 | - |
| 09 abr 2024 | 365.98 | 365.98 | 365.98 | 365.98 | 365.98 | - |
| 08 abr 2024 | 365.55 | 365.55 | 365.55 | 365.55 | 365.55 | - |
| 05 abr 2024 | 365.95 | 365.95 | 365.95 | 365.95 | 365.95 | - |
| 04 abr 2024 | 361.68 | 361.68 | 361.68 | 361.68 | 361.68 | - |
| 03 abr 2024 | 366.26 | 366.26 | 366.26 | 366.26 | 366.26 | - |
| 02 abr 2024 | 365.90 | 365.90 | 365.90 | 365.90 | 365.90 | - |
| 01 abr 2024 | 368.36 | 368.36 | 368.36 | 368.36 | 368.36 | - |
| 28 mar 2024 | 368.75 | 368.75 | 368.75 | 368.75 | 368.75 | - |
| 27 mar 2024 | 368.56 | 368.56 | 368.56 | 368.56 | 368.56 | - |
| 26 mar 2024 | 365.96 | 365.96 | 365.96 | 365.96 | 365.96 | - |
| 25 mar 2024 | 367.04 | 367.04 | 367.04 | 367.04 | 367.04 | - |
| 22 mar 2024 | 368.27 | 368.27 | 368.27 | 368.27 | 368.27 | - |
| 21 mar 2024 | 368.46 | 368.46 | 368.46 | 368.46 | 368.46 | - |
| 21 mar 2024 | 1.151 Dividendo | |||||
| 20 mar 2024 | 368.77 | 368.77 | 368.77 | 368.77 | 367.62 | - |
| 19 mar 2024 | 365.36 | 365.36 | 365.36 | 365.36 | 364.22 | - |
| 18 mar 2024 | 363.34 | 363.34 | 363.34 | 363.34 | 362.21 | - |
| 15 mar 2024 | 360.80 | 360.80 | 360.80 | 360.80 | 359.67 | - |
| 14 mar 2024 | 363.62 | 363.62 | 363.62 | 363.62 | 362.49 | - |
| 13 mar 2024 | 364.05 | 364.05 | 364.05 | 364.05 | 362.91 | - |
| 12 mar 2024 | 364.76 | 364.76 | 364.76 | 364.76 | 363.62 | - |
| 11 mar 2024 | 360.18 | 360.18 | 360.18 | 360.18 | 359.06 | - |
| 08 mar 2024 | 360.77 | 360.77 | 360.77 | 360.77 | 359.64 | - |
| 07 mar 2024 | 363.38 | 363.38 | 363.38 | 363.38 | 362.25 | - |
| 06 mar 2024 | 359.55 | 359.55 | 359.55 | 359.55 | 358.43 | - |
| 05 mar 2024 | 357.78 | 357.78 | 357.78 | 357.78 | 356.66 | - |
| 04 mar 2024 | 361.87 | 361.87 | 361.87 | 361.87 | 360.74 | - |
| 01 mar 2024 | 362.71 | 362.71 | 362.71 | 362.71 | 361.58 | - |
| 29 feb 2024 | 359.72 | 359.72 | 359.72 | 359.72 | 358.60 | - |
| 28 feb 2024 | 357.90 | 357.90 | 357.90 | 357.90 | 356.78 | - |
| 27 feb 2024 | 358.68 | 358.68 | 358.68 | 358.68 | 357.56 | - |
| 26 feb 2024 | 358.30 | 358.30 | 358.30 | 358.30 | 357.18 | - |
| 23 feb 2024 | 359.65 | 359.65 | 359.65 | 359.65 | 358.53 | - |
| 22 feb 2024 | 359.62 | 359.62 | 359.62 | 359.62 | 358.50 | - |
| 21 feb 2024 | 351.51 | 351.51 | 351.51 | 351.51 | 350.41 | - |
| 20 feb 2024 | 351.26 | 351.26 | 351.26 | 351.26 | 350.16 | - |
| 16 feb 2024 | 353.61 | 353.61 | 353.61 | 353.61 | 352.51 | - |
| 15 feb 2024 | 355.21 | 355.21 | 355.21 | 355.21 | 354.10 | - |
| 14 feb 2024 | 353.55 | 353.55 | 353.55 | 353.55 | 352.45 | - |
| 13 feb 2024 | 350.21 | 350.21 | 350.21 | 350.21 | 349.12 | - |
| 12 feb 2024 | 354.72 | 354.72 | 354.72 | 354.72 | 353.61 | - |
| 09 feb 2024 | 355.51 | 355.51 | 355.51 | 355.51 | 354.40 | - |
| 08 feb 2024 | 353.14 | 353.14 | 353.14 | 353.14 | 352.04 | - |
| 07 feb 2024 | 353.01 | 353.01 | 353.01 | 353.01 | 351.91 | - |
| 06 feb 2024 | 349.83 | 349.83 | 349.83 | 349.83 | 348.74 | - |
| 05 feb 2024 | 349.26 | 349.26 | 349.26 | 349.26 | 348.17 | - |
| 02 feb 2024 | 350.05 | 350.05 | 350.05 | 350.05 | 348.96 | - |
| *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.