U.S. markets open in 13 minutes
F S&P 500
5,078.25 +31.75 (+0.63%) F Dow Jones
38,248.00 +179.00 (+0.47%) F Nasdaq
17,570.75 +132.50 (+0.76%) E-mini Russell 2000 Index Futur
2,012.90 +23.20 (+1.17%) Petróleo
79.03 +0.03 (+0.04%) Oro
2,300.20 -10.80 (-0.47%)
Vanguard PRIMECAP Inv (VPMCX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:06AM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 158.77 | 158.77 | 158.77 | 158.77 | 158.77 | - |
| 30 abr 2024 | 159.33 | 159.33 | 159.33 | 159.33 | 159.33 | - |
| 29 abr 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | - |
| 26 abr 2024 | 159.76 | 159.76 | 159.76 | 159.76 | 159.76 | - |
| 25 abr 2024 | 158.07 | 158.07 | 158.07 | 158.07 | 158.07 | - |
| 24 abr 2024 | 158.64 | 158.64 | 158.64 | 158.64 | 158.64 | - |
| 23 abr 2024 | 158.20 | 158.20 | 158.20 | 158.20 | 158.20 | - |
| 22 abr 2024 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | - |
| 19 abr 2024 | 154.62 | 154.62 | 154.62 | 154.62 | 154.62 | - |
| 18 abr 2024 | 155.92 | 155.92 | 155.92 | 155.92 | 155.92 | - |
| 17 abr 2024 | 156.67 | 156.67 | 156.67 | 156.67 | 156.67 | - |
| 16 abr 2024 | 157.52 | 157.52 | 157.52 | 157.52 | 157.52 | - |
| 15 abr 2024 | 157.84 | 157.84 | 157.84 | 157.84 | 157.84 | - |
| 12 abr 2024 | 158.96 | 158.96 | 158.96 | 158.96 | 158.96 | - |
| 11 abr 2024 | 162.04 | 162.04 | 162.04 | 162.04 | 162.04 | - |
| 10 abr 2024 | 160.82 | 160.82 | 160.82 | 160.82 | 160.82 | - |
| 09 abr 2024 | 162.40 | 162.40 | 162.40 | 162.40 | 162.40 | - |
| 08 abr 2024 | 162.34 | 162.34 | 162.34 | 162.34 | 162.34 | - |
| 05 abr 2024 | 162.18 | 162.18 | 162.18 | 162.18 | 162.18 | - |
| 04 abr 2024 | 161.17 | 161.17 | 161.17 | 161.17 | 161.17 | - |
| 03 abr 2024 | 163.22 | 163.22 | 163.22 | 163.22 | 163.22 | - |
| 02 abr 2024 | 162.87 | 162.87 | 162.87 | 162.87 | 162.87 | - |
| 01 abr 2024 | 164.44 | 164.44 | 164.44 | 164.44 | 164.44 | - |
| 28 mar 2024 | 164.76 | 164.76 | 164.76 | 164.76 | 164.76 | - |
| 27 mar 2024 | 164.61 | 164.61 | 164.61 | 164.61 | 164.61 | - |
| 26 mar 2024 | 162.91 | 162.91 | 162.91 | 162.91 | 162.91 | - |
| 25 mar 2024 | 162.86 | 162.86 | 162.86 | 162.86 | 162.86 | - |
| 22 mar 2024 | 162.85 | 162.85 | 162.85 | 162.85 | 162.85 | - |
| 21 mar 2024 | 162.93 | 162.93 | 162.93 | 162.93 | 162.93 | - |
| 20 mar 2024 | 161.67 | 161.67 | 161.67 | 161.67 | 161.67 | - |
| 19 mar 2024 | 160.37 | 160.37 | 160.37 | 160.37 | 160.37 | - |
| 18 mar 2024 | 159.94 | 159.94 | 159.94 | 159.94 | 159.94 | - |
| 15 mar 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
| 14 mar 2024 | 160.36 | 160.36 | 160.36 | 160.36 | 160.36 | - |
| 13 mar 2024 | 161.21 | 161.21 | 161.21 | 161.21 | 161.21 | - |
| 12 mar 2024 | 161.66 | 161.66 | 161.66 | 161.66 | 161.66 | - |
| 11 mar 2024 | 159.89 | 159.89 | 159.89 | 159.89 | 159.89 | - |
| 08 mar 2024 | 160.18 | 160.18 | 160.18 | 160.18 | 160.18 | - |
| 07 mar 2024 | 161.54 | 161.54 | 161.54 | 161.54 | 161.54 | - |
| 06 mar 2024 | 160.14 | 160.14 | 160.14 | 160.14 | 160.14 | - |
| 05 mar 2024 | 159.13 | 159.13 | 159.13 | 159.13 | 159.13 | - |
| 04 mar 2024 | 161.05 | 161.05 | 161.05 | 161.05 | 161.05 | - |
| 01 mar 2024 | 160.85 | 160.85 | 160.85 | 160.85 | 160.85 | - |
| 29 feb 2024 | 158.25 | 158.25 | 158.25 | 158.25 | 158.25 | - |
| 28 feb 2024 | 157.84 | 157.84 | 157.84 | 157.84 | 157.84 | - |
| 27 feb 2024 | 158.56 | 158.56 | 158.56 | 158.56 | 158.56 | - |
| 26 feb 2024 | 158.36 | 158.36 | 158.36 | 158.36 | 158.36 | - |
| 23 feb 2024 | 158.38 | 158.38 | 158.38 | 158.38 | 158.38 | - |
| 22 feb 2024 | 158.05 | 158.05 | 158.05 | 158.05 | 158.05 | - |
| 21 feb 2024 | 155.23 | 155.23 | 155.23 | 155.23 | 155.23 | - |
| 20 feb 2024 | 155.17 | 155.17 | 155.17 | 155.17 | 155.17 | - |
| 16 feb 2024 | 156.16 | 156.16 | 156.16 | 156.16 | 156.16 | - |
| 15 feb 2024 | 156.56 | 156.56 | 156.56 | 156.56 | 156.56 | - |
| 14 feb 2024 | 155.74 | 155.74 | 155.74 | 155.74 | 155.74 | - |
| 13 feb 2024 | 154.15 | 154.15 | 154.15 | 154.15 | 154.15 | - |
| 12 feb 2024 | 156.58 | 156.58 | 156.58 | 156.58 | 156.58 | - |
| 09 feb 2024 | 156.63 | 156.63 | 156.63 | 156.63 | 156.63 | - |
| 08 feb 2024 | 155.56 | 155.56 | 155.56 | 155.56 | 155.56 | - |
| 07 feb 2024 | 155.18 | 155.18 | 155.18 | 155.18 | 155.18 | - |
| 06 feb 2024 | 154.67 | 154.67 | 154.67 | 154.67 | 154.67 | - |
| 05 feb 2024 | 154.32 | 154.32 | 154.32 | 154.32 | 154.32 | - |
| 02 feb 2024 | 153.79 | 153.79 | 153.79 | 153.79 | 153.79 | - |
| 01 feb 2024 | 153.36 | 153.36 | 153.36 | 153.36 | 153.36 | - |
| 31 ene 2024 | 151.68 | 151.68 | 151.68 | 151.68 | 151.68 | - |
| 30 ene 2024 | 153.62 | 153.62 | 153.62 | 153.62 | 153.62 | - |
| 29 ene 2024 | 154.21 | 154.21 | 154.21 | 154.21 | 154.21 | - |
| 26 ene 2024 | 153.14 | 153.14 | 153.14 | 153.14 | 153.14 | - |
| 25 ene 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
| 24 ene 2024 | 153.47 | 153.47 | 153.47 | 153.47 | 153.47 | - |
| 23 ene 2024 | 153.10 | 153.10 | 153.10 | 153.10 | 153.10 | - |
| 22 ene 2024 | 152.71 | 152.71 | 152.71 | 152.71 | 152.71 | - |
| 19 ene 2024 | 152.25 | 152.25 | 152.25 | 152.25 | 152.25 | - |
| 18 ene 2024 | 150.41 | 150.41 | 150.41 | 150.41 | 150.41 | - |
| 17 ene 2024 | 149.21 | 149.21 | 149.21 | 149.21 | 149.21 | - |
| 16 ene 2024 | 150.38 | 150.38 | 150.38 | 150.38 | 150.38 | - |
| 12 ene 2024 | 151.31 | 151.31 | 151.31 | 151.31 | 151.31 | - |
| 11 ene 2024 | 151.67 | 151.67 | 151.67 | 151.67 | 151.67 | - |
| 10 ene 2024 | 151.55 | 151.55 | 151.55 | 151.55 | 151.55 | - |
| 09 ene 2024 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | - |
| 08 ene 2024 | 151.66 | 151.66 | 151.66 | 151.66 | 151.66 | - |
| 05 ene 2024 | 149.52 | 149.52 | 149.52 | 149.52 | 149.52 | - |
| 04 ene 2024 | 149.23 | 149.23 | 149.23 | 149.23 | 149.23 | - |
| 03 ene 2024 | 149.57 | 149.57 | 149.57 | 149.57 | 149.57 | - |
| 02 ene 2024 | 150.18 | 150.18 | 150.18 | 150.18 | 150.18 | - |
| 29 dic 2023 | 150.95 | 150.95 | 150.95 | 150.95 | 150.95 | - |
| 28 dic 2023 | 151.22 | 151.22 | 151.22 | 151.22 | 151.22 | - |
| 27 dic 2023 | 151.28 | 151.28 | 151.28 | 151.28 | 151.28 | - |
| 26 dic 2023 | 150.76 | 150.76 | 150.76 | 150.76 | 150.76 | - |
| 22 dic 2023 | 149.86 | 149.86 | 149.86 | 149.86 | 149.86 | - |
| 21 dic 2023 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | - |
| 20 dic 2023 | 147.14 | 147.14 | 147.14 | 147.14 | 147.14 | - |
| 19 dic 2023 | 150.07 | 150.07 | 150.07 | 150.07 | 150.07 | - |
| 19 dic 2023 | 1.659 Dividendo | |||||
| 19 dic 2023 | 9.149 Ganancias de capital | |||||
| 18 dic 2023 | 159.72 | 159.72 | 159.72 | 159.72 | 148.91 | - |
| 15 dic 2023 | 159.23 | 159.23 | 159.23 | 159.23 | 148.46 | - |
| 14 dic 2023 | 159.52 | 159.52 | 159.52 | 159.52 | 148.73 | - |
| 13 dic 2023 | 159.22 | 159.22 | 159.22 | 159.22 | 148.45 | - |
| 12 dic 2023 | 157.05 | 157.05 | 157.05 | 157.05 | 146.42 | - |
| 11 dic 2023 | 156.75 | 156.75 | 156.75 | 156.75 | 146.14 | - |
| *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.