U.S. markets open in 7 hours 25 minutes

Vanguard PRIMECAP Core Inv (VPCCX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
33.55+0.18 (+0.54%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 may 202433.5533.5533.5533.5533.55-
01 may 202433.3733.3733.3733.3733.37-
30 abr 202433.5033.5033.5033.5033.50-
29 abr 202433.7933.7933.7933.7933.79-
26 abr 202433.6933.6933.6933.6933.69-
25 abr 202433.3933.3933.3933.3933.39-
24 abr 202433.5633.5633.5633.5633.56-
23 abr 202433.5233.5233.5233.5233.52-
22 abr 202433.1033.1033.1033.1033.10-
19 abr 202432.7932.7932.7932.7932.79-
18 abr 202432.9732.9732.9732.9732.97-
17 abr 202433.1233.1233.1233.1233.12-
16 abr 202433.2933.2933.2933.2933.29-
15 abr 202433.3733.3733.3733.3733.37-
12 abr 202433.5833.5833.5833.5833.58-
11 abr 202434.2234.2234.2234.2234.22-
10 abr 202434.0234.0234.0234.0234.02-
09 abr 202434.3934.3934.3934.3934.39-
08 abr 202434.4034.4034.4034.4034.40-
05 abr 202434.3434.3434.3434.3434.34-
04 abr 202434.1034.1034.1034.1034.10-
03 abr 202434.5234.5234.5234.5234.52-
02 abr 202434.4434.4434.4434.4434.44-
01 abr 202434.7534.7534.7534.7534.75-
28 mar 202434.8534.8534.8534.8534.85-
27 mar 202434.8034.8034.8034.8034.80-
26 mar 202434.3834.3834.3834.3834.38-
25 mar 202434.4034.4034.4034.4034.40-
22 mar 202434.4834.4834.4834.4834.48-
21 mar 202434.5234.5234.5234.5234.52-
20 mar 202434.2234.2234.2234.2234.22-
19 mar 202433.9133.9133.9133.9133.91-
18 mar 202433.8233.8233.8233.8233.82-
15 mar 202433.6933.6933.6933.6933.69-
14 mar 202433.8933.8933.8933.8933.89-
13 mar 202434.0534.0534.0534.0534.05-
12 mar 202434.1334.1334.1334.1334.13-
11 mar 202433.8933.8933.8933.8933.89-
08 mar 202434.0034.0034.0034.0034.00-
07 mar 202434.2534.2534.2534.2534.25-
06 mar 202433.9933.9933.9933.9933.99-
05 mar 202433.7633.7633.7633.7633.76-
04 mar 202434.0634.0634.0634.0634.06-
01 mar 202433.9633.9633.9633.9633.96-
29 feb 202433.5033.5033.5033.5033.50-
28 feb 202433.4133.4133.4133.4133.41-
27 feb 202433.5433.5433.5433.5433.54-
26 feb 202433.5033.5033.5033.5033.50-
23 feb 202433.5333.5333.5333.5333.53-
22 feb 202433.4833.4833.4833.4833.48-
21 feb 202432.9932.9932.9932.9932.99-
20 feb 202432.9432.9432.9432.9432.94-
16 feb 202433.1433.1433.1433.1433.14-
15 feb 202433.1633.1633.1633.1633.16-
14 feb 202432.9432.9432.9432.9432.94-
13 feb 202432.5732.5732.5732.5732.57-
12 feb 202433.0933.0933.0933.0933.09-
09 feb 202433.0133.0133.0133.0133.01-
08 feb 202432.7932.7932.7932.7932.79-
07 feb 202432.6632.6632.6632.6632.66-
06 feb 202432.5432.5432.5432.5432.54-
05 feb 202432.4432.4432.4432.4432.44-
02 feb 202432.4032.4032.4032.4032.40-
01 feb 202432.3332.3332.3332.3332.33-
31 ene 202431.9131.9131.9131.9131.91-
30 ene 202432.3332.3332.3332.3332.33-
29 ene 202432.3932.3932.3932.3932.39-
26 ene 202432.2032.2032.2032.2032.20-
25 ene 202432.3532.3532.3532.3532.35-
24 ene 202432.1832.1832.1832.1832.18-
23 ene 202432.1132.1132.1132.1132.11-
22 ene 202432.0632.0632.0632.0632.06-
19 ene 202431.9131.9131.9131.9131.91-
18 ene 202431.5731.5731.5731.5731.57-
17 ene 202431.3031.3031.3031.3031.30-
16 ene 202431.5731.5731.5731.5731.57-
12 ene 202431.8031.8031.8031.8031.80-
11 ene 202431.8231.8231.8231.8231.82-
10 ene 202431.8031.8031.8031.8031.80-
09 ene 202431.7231.7231.7231.7231.72-
08 ene 202431.8531.8531.8531.8531.85-
05 ene 202431.4531.4531.4531.4531.45-
04 ene 202431.3531.3531.3531.3531.35-
03 ene 202431.4331.4331.4331.4331.43-
02 ene 202431.6031.6031.6031.6031.60-
29 dic 202331.7431.7431.7431.7431.74-
28 dic 202331.8231.8231.8231.8231.82-
27 dic 202331.8231.8231.8231.8231.82-
26 dic 202331.7131.7131.7131.7131.71-
22 dic 202331.5231.5231.5231.5231.52-
21 dic 202331.4131.4131.4131.4131.41-
20 dic 202330.9730.9730.9730.9730.97-
19 dic 202331.5031.5031.5031.5031.50-
19 dic 20230.398 Dividendo
19 dic 20231.419 Ganancias de capital
18 dic 202333.0233.0233.0233.0231.20-
15 dic 202332.9532.9532.9532.9531.14-
14 dic 202333.0633.0633.0633.0631.24-
13 dic 202332.8132.8132.8132.8131.00-
12 dic 202332.3332.3332.3332.3330.55-
*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...