Italia markets open in 2 hours 12 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.356,06 +803,90 (+2,14%) EUR/USD
1,0709 +0,0005 (+0,04%) Bitcoin EUR
62.390,89 +350,60 (+0,57%) CMC Crypto 200
1.437,70 +22,94 (+1,62%)
VY T. Rowe Price Divers Mid Cap Gr I (IAXIX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 22 apr 2024 | 10,74 | 10,74 | 10,74 | 10,74 | 10,74 | - |
| 19 apr 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,65 | - |
| 18 apr 2024 | 10,74 | 10,74 | 10,74 | 10,74 | 10,74 | - |
| 17 apr 2024 | 10,79 | 10,79 | 10,79 | 10,79 | 10,79 | - |
| 16 apr 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| 15 apr 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| 12 apr 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
| 11 apr 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | - |
| 10 apr 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | - |
| 09 apr 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
| 08 apr 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
| 05 apr 2024 | 11,32 | 11,32 | 11,32 | 11,32 | 11,32 | - |
| 04 apr 2024 | 11,17 | 11,17 | 11,17 | 11,17 | 11,17 | - |
| 03 apr 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 02 apr 2024 | 11,28 | 11,28 | 11,28 | 11,28 | 11,28 | - |
| 01 apr 2024 | 11,42 | 11,42 | 11,42 | 11,42 | 11,42 | - |
| 28 mar 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | - |
| 27 mar 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | - |
| 26 mar 2024 | 11,42 | 11,42 | 11,42 | 11,42 | 11,42 | - |
| 25 mar 2024 | 11,39 | 11,39 | 11,39 | 11,39 | 11,39 | - |
| 22 mar 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | - |
| 21 mar 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | - |
| 20 mar 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 19 mar 2024 | 11,28 | 11,28 | 11,28 | 11,28 | 11,28 | - |
| 18 mar 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 15 mar 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 11,18 | - |
| 14 mar 2024 | 11,25 | 11,25 | 11,25 | 11,25 | 11,25 | - |
| 13 mar 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
| 12 mar 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
| 11 mar 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | - |
| 08 mar 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 07 mar 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 06 mar 2024 | 11,27 | 11,27 | 11,27 | 11,27 | 11,27 | - |
| 05 mar 2024 | 11,16 | 11,16 | 11,16 | 11,16 | 11,16 | - |
| 04 mar 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 11,31 | - |
| 01 mar 2024 | 11,29 | 11,29 | 11,29 | 11,29 | 11,29 | - |
| 29 feb 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | - |
| 28 feb 2024 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | - |
| 27 feb 2024 | 11,13 | 11,13 | 11,13 | 11,13 | 11,13 | - |
| 26 feb 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 23 feb 2024 | 11,09 | 11,09 | 11,09 | 11,09 | 11,09 | - |
| 22 feb 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | - |
| 21 feb 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | - |
| 20 feb 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | - |
| 16 feb 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | - |
| 15 feb 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
| 14 feb 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | - |
| 13 feb 2024 | 10,76 | 10,76 | 10,76 | 10,76 | 10,76 | - |
| 12 feb 2024 | 10,91 | 10,91 | 10,91 | 10,91 | 10,91 | - |
| 09 feb 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 08 feb 2024 | 10,87 | 10,87 | 10,87 | 10,87 | 10,87 | - |
| 07 feb 2024 | 10,77 | 10,77 | 10,77 | 10,77 | 10,77 | - |
| 06 feb 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,65 | - |
| 05 feb 2024 | 10,54 | 10,54 | 10,54 | 10,54 | 10,54 | - |
| 02 feb 2024 | 10,59 | 10,59 | 10,59 | 10,59 | 10,59 | - |
| 01 feb 2024 | 10,50 | 10,50 | 10,50 | 10,50 | 10,50 | - |
| 31 gen 2024 | 10,36 | 10,36 | 10,36 | 10,36 | 10,36 | - |
| 30 gen 2024 | 10,54 | 10,54 | 10,54 | 10,54 | 10,54 | - |
| 29 gen 2024 | 10,56 | 10,56 | 10,56 | 10,56 | 10,56 | - |
| 26 gen 2024 | 10,42 | 10,42 | 10,42 | 10,42 | 10,42 | - |
| 25 gen 2024 | 10,44 | 10,44 | 10,44 | 10,44 | 10,44 | - |
| 24 gen 2024 | 10,39 | 10,39 | 10,39 | 10,39 | 10,39 | - |
| 23 gen 2024 | 10,45 | 10,45 | 10,45 | 10,45 | 10,45 | - |
| 22 gen 2024 | 10,47 | 10,47 | 10,47 | 10,47 | 10,47 | - |
| 19 gen 2024 | 10,36 | 10,36 | 10,36 | 10,36 | 10,36 | - |
| 18 gen 2024 | 10,27 | 10,27 | 10,27 | 10,27 | 10,27 | - |
| 17 gen 2024 | 10,15 | 10,15 | 10,15 | 10,15 | 10,15 | - |
| 16 gen 2024 | 10,21 | 10,21 | 10,21 | 10,21 | 10,21 | - |
| 12 gen 2024 | 10,26 | 10,26 | 10,26 | 10,26 | 10,26 | - |
| 11 gen 2024 | 10,27 | 10,27 | 10,27 | 10,27 | 10,27 | - |
| 10 gen 2024 | 10,26 | 10,26 | 10,26 | 10,26 | 10,26 | - |
| 09 gen 2024 | 10,21 | 10,21 | 10,21 | 10,21 | 10,21 | - |
| 08 gen 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,20 | - |
| 05 gen 2024 | 10,01 | 10,01 | 10,01 | 10,01 | 10,01 | - |
| 04 gen 2024 | 10,01 | 10,01 | 10,01 | 10,01 | 10,01 | - |
| 03 gen 2024 | 9,99 | 9,99 | 9,99 | 9,99 | 9,99 | - |
| 02 gen 2024 | 10,18 | 10,18 | 10,18 | 10,18 | 10,18 | - |
| 29 dic 2023 | 10,34 | 10,34 | 10,34 | 10,34 | 10,34 | - |
| 28 dic 2023 | 10,40 | 10,40 | 10,40 | 10,40 | 10,40 | - |
| 27 dic 2023 | 10,40 | 10,40 | 10,40 | 10,40 | 10,40 | - |
| 26 dic 2023 | 10,38 | 10,38 | 10,38 | 10,38 | 10,38 | - |
| 22 dic 2023 | 10,31 | 10,31 | 10,31 | 10,31 | 10,31 | - |
| 21 dic 2023 | 10,26 | 10,26 | 10,26 | 10,26 | 10,26 | - |
| 20 dic 2023 | 10,11 | 10,11 | 10,11 | 10,11 | 10,11 | - |
| 19 dic 2023 | 10,30 | 10,30 | 10,30 | 10,30 | 10,30 | - |
| 18 dic 2023 | 10,23 | 10,23 | 10,23 | 10,23 | 10,23 | - |
| 15 dic 2023 | 10,19 | 10,19 | 10,19 | 10,19 | 10,19 | - |
| 14 dic 2023 | 10,24 | 10,24 | 10,24 | 10,24 | 10,24 | - |
| 13 dic 2023 | 10,14 | 10,14 | 10,14 | 10,14 | 10,14 | - |
| 12 dic 2023 | 9,97 | 9,97 | 9,97 | 9,97 | 9,97 | - |
| 11 dic 2023 | 9,91 | 9,91 | 9,91 | 9,91 | 9,91 | - |
| 08 dic 2023 | 9,81 | 9,81 | 9,81 | 9,81 | 9,81 | - |
| 07 dic 2023 | 9,76 | 9,76 | 9,76 | 9,76 | 9,76 | - |
| 06 dic 2023 | 9,74 | 9,74 | 9,74 | 9,74 | 9,74 | - |
| 05 dic 2023 | 9,79 | 9,79 | 9,79 | 9,79 | 9,79 | - |
| 04 dic 2023 | 9,86 | 9,86 | 9,86 | 9,86 | 9,86 | - |
| 01 dic 2023 | 9,87 | 9,87 | 9,87 | 9,87 | 9,87 | - |
| 30 nov 2023 | 9,71 | 9,71 | 9,71 | 9,71 | 9,71 | - |
| 29 nov 2023 | 9,66 | 9,66 | 9,66 | 9,66 | 9,66 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.