Vanguard PRIMECAP Adm (VPMAX)
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 | 165.37 | 165.37 | 165.37 | 165.37 | 165.37 | - |
| 01 may 2024 | 164.49 | 164.49 | 164.49 | 164.49 | 164.49 | - |
| 30 abr 2024 | 165.07 | 165.07 | 165.07 | 165.07 | 165.07 | - |
| 29 abr 2024 | 166.28 | 166.28 | 166.28 | 166.28 | 166.28 | - |
| 26 abr 2024 | 165.52 | 165.52 | 165.52 | 165.52 | 165.52 | - |
| 25 abr 2024 | 163.76 | 163.76 | 163.76 | 163.76 | 163.76 | - |
| 24 abr 2024 | 164.35 | 164.35 | 164.35 | 164.35 | 164.35 | - |
| 23 abr 2024 | 163.89 | 163.89 | 163.89 | 163.89 | 163.89 | - |
| 22 abr 2024 | 161.83 | 161.83 | 161.83 | 161.83 | 161.83 | - |
| 19 abr 2024 | 160.19 | 160.19 | 160.19 | 160.19 | 160.19 | - |
| 18 abr 2024 | 161.53 | 161.53 | 161.53 | 161.53 | 161.53 | - |
| 17 abr 2024 | 162.31 | 162.31 | 162.31 | 162.31 | 162.31 | - |
| 16 abr 2024 | 163.19 | 163.19 | 163.19 | 163.19 | 163.19 | - |
| 15 abr 2024 | 163.52 | 163.52 | 163.52 | 163.52 | 163.52 | - |
| 12 abr 2024 | 164.68 | 164.68 | 164.68 | 164.68 | 164.68 | - |
| 11 abr 2024 | 167.87 | 167.87 | 167.87 | 167.87 | 167.87 | - |
| 10 abr 2024 | 166.61 | 166.61 | 166.61 | 166.61 | 166.61 | - |
| 09 abr 2024 | 168.24 | 168.24 | 168.24 | 168.24 | 168.24 | - |
| 08 abr 2024 | 168.18 | 168.18 | 168.18 | 168.18 | 168.18 | - |
| 05 abr 2024 | 168.01 | 168.01 | 168.01 | 168.01 | 168.01 | - |
| 04 abr 2024 | 166.96 | 166.96 | 166.96 | 166.96 | 166.96 | - |
| 03 abr 2024 | 169.09 | 169.09 | 169.09 | 169.09 | 169.09 | - |
| 02 abr 2024 | 168.73 | 168.73 | 168.73 | 168.73 | 168.73 | - |
| 01 abr 2024 | 170.35 | 170.35 | 170.35 | 170.35 | 170.35 | - |
| 28 mar 2024 | 170.68 | 170.68 | 170.68 | 170.68 | 170.68 | - |
| 27 mar 2024 | 170.53 | 170.53 | 170.53 | 170.53 | 170.53 | - |
| 26 mar 2024 | 168.77 | 168.77 | 168.77 | 168.77 | 168.77 | - |
| 25 mar 2024 | 168.72 | 168.72 | 168.72 | 168.72 | 168.72 | - |
| 22 mar 2024 | 168.70 | 168.70 | 168.70 | 168.70 | 168.70 | - |
| 21 mar 2024 | 168.79 | 168.79 | 168.79 | 168.79 | 168.79 | - |
| 20 mar 2024 | 167.48 | 167.48 | 167.48 | 167.48 | 167.48 | - |
| 19 mar 2024 | 166.14 | 166.14 | 166.14 | 166.14 | 166.14 | - |
| 18 mar 2024 | 165.68 | 165.68 | 165.68 | 165.68 | 165.68 | - |
| 15 mar 2024 | 164.71 | 164.71 | 164.71 | 164.71 | 164.71 | - |
| 14 mar 2024 | 166.12 | 166.12 | 166.12 | 166.12 | 166.12 | - |
| 13 mar 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - |
| 12 mar 2024 | 167.47 | 167.47 | 167.47 | 167.47 | 167.47 | - |
| 11 mar 2024 | 165.63 | 165.63 | 165.63 | 165.63 | 165.63 | - |
| 08 mar 2024 | 165.94 | 165.94 | 165.94 | 165.94 | 165.94 | - |
| 07 mar 2024 | 167.34 | 167.34 | 167.34 | 167.34 | 167.34 | - |
| 06 mar 2024 | 165.89 | 165.89 | 165.89 | 165.89 | 165.89 | - |
| 05 mar 2024 | 164.85 | 164.85 | 164.85 | 164.85 | 164.85 | - |
| 04 mar 2024 | 166.83 | 166.83 | 166.83 | 166.83 | 166.83 | - |
| 01 mar 2024 | 166.62 | 166.62 | 166.62 | 166.62 | 166.62 | - |
| 29 feb 2024 | 163.93 | 163.93 | 163.93 | 163.93 | 163.93 | - |
| 28 feb 2024 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | - |
| 27 feb 2024 | 164.25 | 164.25 | 164.25 | 164.25 | 164.25 | - |
| 26 feb 2024 | 164.05 | 164.05 | 164.05 | 164.05 | 164.05 | - |
| 23 feb 2024 | 164.06 | 164.06 | 164.06 | 164.06 | 164.06 | - |
| 22 feb 2024 | 163.72 | 163.72 | 163.72 | 163.72 | 163.72 | - |
| 21 feb 2024 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | - |
| 20 feb 2024 | 160.74 | 160.74 | 160.74 | 160.74 | 160.74 | - |
| 16 feb 2024 | 161.76 | 161.76 | 161.76 | 161.76 | 161.76 | - |
| 15 feb 2024 | 162.18 | 162.18 | 162.18 | 162.18 | 162.18 | - |
| 14 feb 2024 | 161.33 | 161.33 | 161.33 | 161.33 | 161.33 | - |
| 13 feb 2024 | 159.68 | 159.68 | 159.68 | 159.68 | 159.68 | - |
| 12 feb 2024 | 162.20 | 162.20 | 162.20 | 162.20 | 162.20 | - |
| 09 feb 2024 | 162.24 | 162.24 | 162.24 | 162.24 | 162.24 | - |
| 08 feb 2024 | 161.14 | 161.14 | 161.14 | 161.14 | 161.14 | - |
| 07 feb 2024 | 160.75 | 160.75 | 160.75 | 160.75 | 160.75 | - |
| 06 feb 2024 | 160.22 | 160.22 | 160.22 | 160.22 | 160.22 | - |
| 05 feb 2024 | 159.86 | 159.86 | 159.86 | 159.86 | 159.86 | - |
| 02 feb 2024 | 159.30 | 159.30 | 159.30 | 159.30 | 159.30 | - |
| 01 feb 2024 | 158.86 | 158.86 | 158.86 | 158.86 | 158.86 | - |
| 31 ene 2024 | 157.12 | 157.12 | 157.12 | 157.12 | 157.12 | - |
| 30 ene 2024 | 159.13 | 159.13 | 159.13 | 159.13 | 159.13 | - |
| 29 ene 2024 | 159.74 | 159.74 | 159.74 | 159.74 | 159.74 | - |
| 26 ene 2024 | 158.62 | 158.62 | 158.62 | 158.62 | 158.62 | - |
| 25 ene 2024 | 159.52 | 159.52 | 159.52 | 159.52 | 159.52 | - |
| 24 ene 2024 | 158.97 | 158.97 | 158.97 | 158.97 | 158.97 | - |
| 23 ene 2024 | 158.58 | 158.58 | 158.58 | 158.58 | 158.58 | - |
| 22 ene 2024 | 158.18 | 158.18 | 158.18 | 158.18 | 158.18 | - |
| 19 ene 2024 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | - |
| 18 ene 2024 | 155.79 | 155.79 | 155.79 | 155.79 | 155.79 | - |
| 17 ene 2024 | 154.55 | 154.55 | 154.55 | 154.55 | 154.55 | - |
| 16 ene 2024 | 155.77 | 155.77 | 155.77 | 155.77 | 155.77 | - |
| 12 ene 2024 | 156.73 | 156.73 | 156.73 | 156.73 | 156.73 | - |
| 11 ene 2024 | 157.10 | 157.10 | 157.10 | 157.10 | 157.10 | - |
| 10 ene 2024 | 156.97 | 156.97 | 156.97 | 156.97 | 156.97 | - |
| 09 ene 2024 | 156.45 | 156.45 | 156.45 | 156.45 | 156.45 | - |
| 08 ene 2024 | 157.09 | 157.09 | 157.09 | 157.09 | 157.09 | - |
| 05 ene 2024 | 154.87 | 154.87 | 154.87 | 154.87 | 154.87 | - |
| 04 ene 2024 | 154.57 | 154.57 | 154.57 | 154.57 | 154.57 | - |
| 03 ene 2024 | 154.92 | 154.92 | 154.92 | 154.92 | 154.92 | - |
| 02 ene 2024 | 155.56 | 155.56 | 155.56 | 155.56 | 155.56 | - |
| 29 dic 2023 | 156.35 | 156.35 | 156.35 | 156.35 | 156.35 | - |
| 28 dic 2023 | 156.63 | 156.63 | 156.63 | 156.63 | 156.63 | - |
| 27 dic 2023 | 156.69 | 156.69 | 156.69 | 156.69 | 156.69 | - |
| 26 dic 2023 | 156.15 | 156.15 | 156.15 | 156.15 | 156.15 | - |
| 22 dic 2023 | 155.22 | 155.22 | 155.22 | 155.22 | 155.22 | - |
| 21 dic 2023 | 154.75 | 154.75 | 154.75 | 154.75 | 154.75 | - |
| 20 dic 2023 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | - |
| 19 dic 2023 | 155.44 | 155.44 | 155.44 | 155.44 | 155.44 | - |
| 19 dic 2023 | 1.83 Dividendo | |||||
| 19 dic 2023 | 9.483 Ganancias de capital | |||||
| 18 dic 2023 | 165.55 | 165.55 | 165.55 | 165.55 | 154.24 | - |
| 15 dic 2023 | 165.04 | 165.04 | 165.04 | 165.04 | 153.76 | - |
| 14 dic 2023 | 165.33 | 165.33 | 165.33 | 165.33 | 154.03 | - |
| 13 dic 2023 | 165.03 | 165.03 | 165.03 | 165.03 | 153.75 | - |
| *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.