Italia markets closed

VFMVN Diamond ETF (FUEVFVND.VN)

HOSE - HOSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
31.650,00-130,00 (-0,41%)
Alla chiusura: 02:45PM ICT
Periodo di tempo:
28 mag 2023 - 28 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mag 202431.780,0031.780,0031.350,0031.650,0031.650,001.704.700
24 mag 202432.050,0032.370,0031.300,0031.780,0031.780,005.661.500
23 mag 202432.070,0032.200,0031.900,0032.200,0032.200,002.994.178
22 mag 202432.200,0032.380,0031.920,0032.060,0032.060,004.199.422
21 mag 202432.050,0032.160,0031.850,0032.150,0032.150,001.561.104
20 mag 202432.200,0032.390,0032.060,0032.060,0032.060,001.642.068
17 mag 202432.070,0032.200,0032.020,0032.200,0032.200,003.049.612
16 mag 202431.600,0032.110,0031.500,0032.050,0032.050,00354.326
15 mag 202431.400,0031.590,0031.300,0031.470,0031.470,00513.600
14 mag 202431.200,0031.400,0031.150,0031.300,0031.300,00391.510
13 mag 202431.500,0031.500,0031.090,0031.200,0031.200,00470.300
10 mag 202431.350,0031.440,0031.090,0031.380,0031.380,00854.642
09 mag 202431.300,0031.550,0031.200,0031.390,0031.390,00818.804
08 mag 202431.300,0031.350,0031.070,0031.300,0031.300,00827.770
07 mag 202431.410,0031.410,0031.100,0031.350,0031.350,001.714.013
06 mag 202431.010,0031.240,0030.840,0031.240,0031.240,00543.461
03 mag 202430.870,0031.050,0030.800,0031.000,0031.000,002.609.464
02 mag 202430.530,0030.900,0030.510,0030.900,0030.900,00909.754
01 mag 2024------
30 apr 2024------
29 apr 2024------
26 apr 202429.560,0030.750,0029.500,0030.750,0030.750,007.161.100
25 apr 202430.020,0030.120,0029.780,0030.000,0030.000,0010.467.760
24 apr 202429.110,0030.090,0029.110,0029.980,0029.980,0035.516.180
23 apr 202429.110,0029.290,0028.860,0029.050,0029.050,001.628.300
22 apr 202429.000,0029.200,0028.900,0029.010,0029.010,0014.377.500
19 apr 202428.810,0029.100,0028.550,0028.800,0028.800,002.458.600
18 apr 2024------
17 apr 202429.850,0029.850,0029.010,0029.180,0029.180,0014.140.300
16 apr 202430.000,0030.000,0029.000,0029.570,0029.570,005.220.400
15 apr 202430.900,0031.060,0029.900,0030.000,0030.000,00777.500
12 apr 202430.060,0031.010,0030.060,0030.940,0030.940,002.539.100
11 apr 202430.280,0030.500,0030.050,0030.310,0030.310,001.466.400
10 apr 202430.400,0030.640,0030.320,0030.320,0030.320,002.630.100
09 apr 202429.860,0030.300,0029.850,0030.300,0030.300,002.449.000
08 apr 202430.290,0030.290,0029.770,0029.860,0029.860,00460.800
05 apr 202430.450,0030.450,0029.930,0030.140,0030.140,00625.200
04 apr 202430.530,0030.540,0030.220,0030.310,0030.310,001.509.200
03 apr 202431.000,0031.000,0030.500,0030.540,0030.540,002.271.500
02 apr 202430.770,0030.900,0030.500,0030.900,0030.900,001.727.900
01 apr 202431.050,0031.150,0030.740,0031.150,0031.150,002.746.700
29 mar 202431.000,0031.380,0030.900,0031.380,0031.380,001.457.900
28 mar 202430.840,0031.080,0030.840,0030.850,0030.850,00663.700
27 mar 202430.400,0030.900,0030.340,0030.840,0030.840,003.747.400
26 mar 202430.170,0030.510,0029.970,0030.450,0030.450,001.457.100
25 mar 202430.310,0030.580,0030.030,0030.170,0030.170,00801.700
22 mar 202430.400,0031.000,0030.210,0030.260,0030.260,002.771.600
21 mar 202429.920,0030.260,0029.920,0030.250,0030.250,00472.700
20 mar 202429.130,0029.890,0029.000,0029.880,0029.880,0013.537.500
19 mar 202429.060,0029.270,0028.900,0028.900,0028.900,0017.197.100
18 mar 202429.810,0029.870,0028.900,0029.000,0029.000,0033.298.900
15 mar 202429.820,0030.050,0029.590,0030.050,0030.050,001.271.600
14 mar 202430.220,0030.400,0029.850,0030.080,0030.080,00477.600
13 mar 202429.600,0030.250,0029.470,0030.220,0030.220,001.184.500
12 mar 202429.100,0029.450,0029.050,0029.400,0029.400,00308.300
11 mar 202429.450,0029.680,0029.050,0029.180,0029.180,001.768.700
08 mar 202429.900,0030.150,0029.400,0029.530,0029.530,001.671.400
07 mar 202429.850,0030.000,0029.670,0029.780,0029.780,006.545.700
06 mar 202429.600,0030.140,0029.600,0029.860,0029.860,003.083.200
05 mar 202429.230,0030.000,0029.230,0030.000,0030.000,0010.933.900
04 mar 202429.000,0029.890,0029.000,0029.050,0029.050,004.706.800
01 mar 202429.210,0029.660,0029.000,0029.000,0029.000,007.321.500
29 feb 202429.300,0029.370,0028.930,0029.220,0029.220,006.510.500
28 feb 202428.770,0029.200,0028.770,0029.100,0029.100,001.344.600
27 feb 202428.490,0028.780,0028.490,0028.770,0028.770,002.801.700
26 feb 202428.010,0028.500,0027.990,0028.500,0028.500,002.307.900
23 feb 202428.650,0028.850,0028.000,0028.000,0028.000,003.108.400
22 feb 202428.690,0028.690,0028.490,0028.600,0028.600,001.556.000
21 feb 202428.550,0028.740,0028.370,0028.690,0028.690,002.006.600
20 feb 202428.020,0028.560,0028.020,0028.560,0028.560,001.173.100
19 feb 202428.420,0028.680,0028.400,0028.520,0028.520,001.617.900
16 feb 202428.510,0028.510,0028.330,0028.410,0028.410,003.094.300
15 feb 202428.280,0028.530,0028.280,0028.500,0028.500,001.737.100
14 feb 2024------
13 feb 2024------
12 feb 2024------
09 feb 2024------
08 feb 2024------
07 feb 202427.990,0028.290,0027.990,0028.290,0028.290,00849.100
06 feb 202427.930,0028.090,0027.900,0027.980,0027.980,00971.600
05 feb 202427.350,0028.020,0027.350,0027.930,0027.930,001.698.600
02 feb 202427.300,0027.470,0027.250,0027.360,0027.360,00446.300
01 feb 202427.000,0027.330,0027.000,0027.300,0027.300,002.490.300
31 gen 202427.360,0027.460,0026.950,0027.140,0027.140,00474.500
30 gen 202427.390,0027.390,0027.260,0027.360,0027.360,001.239.600
29 gen 202427.310,0027.370,0027.220,0027.270,0027.270,00429.800
26 gen 202427.080,0027.320,0027.080,0027.290,0027.290,00317.600
25 gen 202427.120,0027.130,0027.040,0027.100,0027.100,00929.500
24 gen 202427.160,0027.350,0027.100,0027.120,0027.120,00478.200
23 gen 202427.180,0027.430,0027.180,0027.350,0027.350,00925.600
22 gen 202427.500,0027.500,0027.180,0027.320,0027.320,00478.400
19 gen 202427.040,0027.340,0027.000,0027.250,0027.250,001.884.500
18 gen 2024------
17 gen 202426.800,0027.030,0026.710,0026.710,0026.710,004.890.800
16 gen 202426.370,0026.800,0026.370,0026.800,0026.800,00225.800
15 gen 202426.700,0026.800,0026.620,0026.620,0026.620,00410.200
12 gen 202426.410,0026.700,0026.230,0026.680,0026.680,001.476.600
11 gen 202426.790,0026.790,0026.500,0026.620,0026.620,007.437.800
10 gen 202426.610,0026.750,0026.510,0026.620,0026.620,009.053.100
09 gen 202426.900,0026.900,0026.510,0026.610,0026.610,007.151.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...