Italia markets closed
FTSE MIB
34.490,71 +23,04 (+0,07%) Dow Jones
39.069,59 +4,33 (+0,01%) Nasdaq
16.920,79 +184,76 (+1,10%) Nikkei 225
38.646,11 -457,11 (-1,17%) Petrolio
77,80 +0,93 (+1,21%) Bitcoin EUR
63.586,59 +226,07 (+0,36%)
Vanguard CA Long-Term Tax-Exempt Inv (VCITX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:01PM EDT
Periodo di tempo:
26 mag 2023 - 26 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 mag 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 23 mag 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 11,31 | - |
| 22 mag 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
| 21 mag 2024 | 11,38 | 11,38 | 11,38 | 11,38 | 11,38 | - |
| 20 mag 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 17 mag 2024 | 11,42 | 11,42 | 11,42 | 11,42 | 11,42 | - |
| 16 mag 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 15 mag 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | - |
| 14 mag 2024 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
| 13 mag 2024 | 11,42 | 11,42 | 11,42 | 11,42 | 11,42 | - |
| 10 mag 2024 | 11,42 | 11,42 | 11,42 | 11,42 | 11,42 | - |
| 09 mag 2024 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
| 08 mag 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 07 mag 2024 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
| 06 mag 2024 | 11,39 | 11,39 | 11,39 | 11,39 | 11,39 | - |
| 03 mag 2024 | 11,37 | 11,37 | 11,37 | 11,37 | 11,37 | - |
| 02 mag 2024 | 11,33 | 11,33 | 11,33 | 11,33 | 11,33 | - |
| 01 mag 2024 | 11,32 | 11,32 | 11,32 | 11,32 | 11,32 | - |
| 30 apr 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 29 apr 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 11,31 | - |
| 26 apr 2024 | 11,29 | 11,29 | 11,29 | 11,29 | 11,29 | - |
| 25 apr 2024 | 11,29 | 11,29 | 11,29 | 11,29 | 11,29 | - |
| 24 apr 2024 | 11,33 | 11,33 | 11,33 | 11,33 | 11,33 | - |
| 23 apr 2024 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | - |
| 22 apr 2024 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | - |
| 19 apr 2024 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | - |
| 18 apr 2024 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | - |
| 17 apr 2024 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | - |
| 16 apr 2024 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | - |
| 15 apr 2024 | 11,37 | 11,37 | 11,37 | 11,37 | 11,37 | - |
| 12 apr 2024 | 11,38 | 11,38 | 11,38 | 11,38 | 11,38 | - |
| 11 apr 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
| 10 apr 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
| 09 apr 2024 | 11,38 | 11,38 | 11,38 | 11,38 | 11,38 | - |
| 08 apr 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
| 05 apr 2024 | 11,37 | 11,37 | 11,37 | 11,37 | 11,37 | - |
| 04 apr 2024 | 11,38 | 11,38 | 11,38 | 11,38 | 11,38 | - |
| 03 apr 2024 | 11,37 | 11,37 | 11,37 | 11,37 | 11,37 | - |
| 02 apr 2024 | 11,38 | 11,38 | 11,38 | 11,38 | 11,38 | - |
| 01 apr 2024 | 11,46 | 11,46 | 11,46 | 11,46 | 11,46 | - |
| 28 mar 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | - |
| 27 mar 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | - |
| 26 mar 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | - |
| 25 mar 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 22 mar 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 21 mar 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | - |
| 20 mar 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | - |
| 19 mar 2024 | 11,51 | 11,51 | 11,51 | 11,51 | 11,51 | - |
| 18 mar 2024 | 11,51 | 11,51 | 11,51 | 11,51 | 11,51 | - |
| 15 mar 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | - |
| 14 mar 2024 | 11,53 | 11,53 | 11,53 | 11,53 | 11,53 | - |
| 13 mar 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
| 12 mar 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
| 11 mar 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
| 08 mar 2024 | 11,55 | 11,55 | 11,55 | 11,55 | 11,55 | - |
| 07 mar 2024 | 11,55 | 11,55 | 11,55 | 11,55 | 11,55 | - |
| 06 mar 2024 | 11,53 | 11,53 | 11,53 | 11,53 | 11,53 | - |
| 05 mar 2024 | 11,53 | 11,53 | 11,53 | 11,53 | 11,53 | - |
| 04 mar 2024 | 11,51 | 11,51 | 11,51 | 11,51 | 11,51 | - |
| 01 mar 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | - |
| 29 feb 2024 | 11,51 | 11,51 | 11,51 | 11,51 | 11,51 | - |
| 28 feb 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 27 feb 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 26 feb 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 23 feb 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 22 feb 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | - |
| 21 feb 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 20 feb 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 16 feb 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | - |
| 15 feb 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 14 feb 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
| 13 feb 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | - |
| 12 feb 2024 | 11,51 | 11,51 | 11,51 | 11,51 | 11,51 | - |
| 09 feb 2024 | 11,51 | 11,51 | 11,51 | 11,51 | 11,51 | - |
| 08 feb 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 07 feb 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 06 feb 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | - |
| 05 feb 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | - |
| 02 feb 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
| 01 feb 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
| 31 gen 2024 | 11,54 | 11,54 | 11,54 | 11,54 | 11,54 | - |
| 31 gen 2024 | 0.029 Dividendo | |||||
| 30 gen 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,46 | - |
| 29 gen 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,44 | - |
| 26 gen 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,41 | - |
| 25 gen 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,41 | - |
| 24 gen 2024 | 11,43 | 11,43 | 11,43 | 11,43 | 11,40 | - |
| 23 gen 2024 | 11,43 | 11,43 | 11,43 | 11,43 | 11,40 | - |
| 22 gen 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,42 | - |
| 19 gen 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,41 | - |
| 18 gen 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,44 | - |
| 17 gen 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,47 | - |
| 16 gen 2024 | 11,54 | 11,54 | 11,54 | 11,54 | 11,51 | - |
| 12 gen 2024 | 11,57 | 11,57 | 11,57 | 11,57 | 11,54 | - |
| 11 gen 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,53 | - |
| 10 gen 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,53 | - |
| 09 gen 2024 | 11,57 | 11,57 | 11,57 | 11,57 | 11,54 | - |
| 08 gen 2024 | 11,58 | 11,58 | 11,58 | 11,58 | 11,55 | - |
| 05 gen 2024 | 11,57 | 11,57 | 11,57 | 11,57 | 11,54 | - |
| 04 gen 2024 | 11,57 | 11,57 | 11,57 | 11,57 | 11,54 | - |
| *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.