ARCX
Datos históricos de Vanguard S&P 500 ETF
Vanguard S&P 500 ETF · VOO
$715.59
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:20:09 UTC
- Variación en el periodo
- +19.16%
- Máximo
- US$718.47
- 6 de octubre de 2026
- Mínimo
- US$578.46
- 30 de marzo de 2026
- Volumen medio diario
- 8.75 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 713.54 | 716.44 | 712.54 | 715.59 | +0.61% | 4.35 M |
| 8 oct 2026 | 712.25 | 714.27 | 708.16 | 711.28 | −0.43% | 4.76 M |
| 7 oct 2026 | 713.06 | 715.06 | 711.06 | 714.34 | −0.26% | 4.68 M |
| 6 oct 2026 | 715.21 | 718.47 | 715.09 | 716.20 | +0.54% | 4.57 M |
| 5 oct 2026 | 707.44 | 713.86 | 707.42 | 712.32 | +0.68% | 6.17 M |
| 2 oct 2026 | 708.31 | 710.20 | 705.12 | 707.54 | +0.74% | 6.61 M |
| 1 oct 2026 | 702.56 | 703.73 | 697.47 | 702.35 | +0.21% | 8.43 M |
| 30 sep 2026 | 704.58 | 707.20 | 700.56 | 700.86 | −0.23% | 9.88 M |
| 29 sep 2026 | 704.82 | 705.00 | 700.74 | 702.46 | −0.16% | 7.64 M |
| 28 sep 2026 | 706.29 | 707.33 | 701.97 | 703.61 | −1.01% | 8.54 M |
| 25 sep 2026 | 708.44 | 711.65 | 706.18 | 710.79 | +0.54% | 5.47 M |
| 24 sep 2026 | 704.07 | 708.59 | 703.35 | 706.99 | −0.09% | 9.42 M |
| 23 sep 2026 | 712.14 | 712.38 | 706.36 | 707.60 | −0.73% | 13.81 M |
| 22 sep 2026 | 713.28 | 714.30 | 711.98 | 712.78 | 0.00% | 20.73 M |
| 21 sep 2026 | 706.19 | 714.08 | 705.96 | 712.78 | +1.57% | 8.86 M |
| 18 sep 2026 | 701.58 | 702.19 | 698.50 | 701.78 | +0.11% | 9.59 M |
| 17 sep 2026 | 701.60 | 701.88 | 698.61 | 701.03 | +1.12% | 9.9 M |
| 16 sep 2026 | 698.17 | 700.10 | 689.04 | 693.24 | −0.43% | 14.17 M |
| 15 sep 2026 | 698.77 | 698.94 | 695.09 | 696.20 | −0.44% | 9.66 M |
| 14 sep 2026 | 697.78 | 701.85 | 696.72 | 699.30 | −0.46% | 6.8 M |
| 11 sep 2026 | 703.00 | 704.50 | 701.93 | 702.56 | +0.85% | 5.8 M |
| 10 sep 2026 | 696.78 | 698.64 | 695.54 | 696.65 | −0.60% | 18.31 M |
| 9 sep 2026 | 702.35 | 702.71 | 699.49 | 700.87 | −0.45% | 4.3 M |
| 8 sep 2026 | 706.98 | 707.51 | 703.37 | 704.07 | −0.56% | 7.83 M |
| 4 sep 2026 | 709.72 | 710.45 | 706.90 | 708.01 | −0.38% | 6.82 M |
| 3 sep 2026 | 705.82 | 711.52 | 705.51 | 710.72 | +1.04% | 8.59 M |
| 2 sep 2026 | 700.85 | 704.53 | 700.18 | 703.41 | +0.45% | 7.75 M |
| 1 sep 2026 | 700.45 | 702.91 | 698.14 | 700.28 | −0.65% | 6.49 M |
| 31 ago 2026 | 705.36 | 705.94 | 702.96 | 704.89 | −0.33% | 5.74 M |
| 28 ago 2026 | 709.39 | 712.67 | 706.26 | 707.24 | −0.21% | 8.08 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.