Vanguard Growth & Income Inv (VQNPX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM EDT. Mercado abierto.
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 |
|---|---|---|---|---|---|---|
| 02 may 2024 | - | - | - | - | - | - |
| 01 may 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | - |
| 30 abr 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - |
| 29 abr 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | - |
| 26 abr 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | - |
| 25 abr 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | - |
| 24 abr 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | - |
| 23 abr 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | - |
| 22 abr 2024 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | - |
| 19 abr 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | - |
| 18 abr 2024 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | - |
| 17 abr 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | - |
| 16 abr 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | - |
| 15 abr 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - |
| 12 abr 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
| 11 abr 2024 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | - |
| 10 abr 2024 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | - |
| 09 abr 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | - |
| 08 abr 2024 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | - |
| 05 abr 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | - |
| 04 abr 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | - |
| 03 abr 2024 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | - |
| 02 abr 2024 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | - |
| 01 abr 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
| 28 mar 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | - |
| 27 mar 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | - |
| 26 mar 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | - |
| 25 mar 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | - |
| 22 mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 21 mar 2024 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | - |
| 20 mar 2024 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | - |
| 19 mar 2024 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | - |
| 18 mar 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | - |
| 15 mar 2024 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | - |
| 14 mar 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
| 13 mar 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | - |
| 12 mar 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | - |
| 11 mar 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
| 08 mar 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
| 07 mar 2024 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | - |
| 06 mar 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
| 05 mar 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | - |
| 04 mar 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | - |
| 01 mar 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
| 29 feb 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - |
| 28 feb 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
| 27 feb 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | - |
| 26 feb 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | - |
| 23 feb 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | - |
| 22 feb 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | - |
| 21 feb 2024 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | - |
| 20 feb 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | - |
| 16 feb 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | - |
| 15 feb 2024 | 59.21 | 59.21 | 59.21 | 59.21 | 59.21 | - |
| 14 feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 13 feb 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | - |
| 12 feb 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | - |
| 09 feb 2024 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | - |
| 08 feb 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
| 07 feb 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | - |
| 06 feb 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | - |
| 05 feb 2024 | 58.07 | 58.07 | 58.07 | 58.07 | 58.07 | - |
| 02 feb 2024 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - |
| 01 feb 2024 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | - |
| 31 ene 2024 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | - |
| 30 ene 2024 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | - |
| 29 ene 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
| 26 ene 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | - |
| 25 ene 2024 | 57.21 | 57.21 | 57.21 | 57.21 | 57.21 | - |
| 24 ene 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | - |
| 23 ene 2024 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | - |
| 22 ene 2024 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | - |
| 19 ene 2024 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | - |
| 18 ene 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
| 17 ene 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| 16 ene 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - |
| 12 ene 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | - |
| 11 ene 2024 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | - |
| 10 ene 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | - |
| 09 ene 2024 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | - |
| 08 ene 2024 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | - |
| 05 ene 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
| 04 ene 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | - |
| 03 ene 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - |
| 02 ene 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | - |
| 29 dic 2023 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | - |
| 28 dic 2023 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | - |
| 27 dic 2023 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | - |
| 26 dic 2023 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | - |
| 22 dic 2023 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
| 21 dic 2023 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
| 20 dic 2023 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | - |
| 19 dic 2023 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | - |
| 19 dic 2023 | 0.322 Dividendo | |||||
| 19 dic 2023 | 4.092 Ganancias de capital | |||||
| 18 dic 2023 | 59.27 | 59.27 | 59.27 | 59.27 | 54.86 | - |
| 15 dic 2023 | 58.97 | 58.97 | 58.97 | 58.97 | 54.58 | - |
| 14 dic 2023 | 58.98 | 58.98 | 58.98 | 58.98 | 54.59 | - |
| 13 dic 2023 | 59.03 | 59.03 | 59.03 | 59.03 | 54.63 | - |
| 12 dic 2023 | 58.32 | 58.32 | 58.32 | 58.32 | 53.98 | - |
| *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.