Italia markets closed

Vanguard European Stock Investor (VEURX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
37,54-0,20 (-0,53%)
Alla chiusura: 08:06AM EDT
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 2024------
16 mag 202437,5437,5437,5437,5437,54-
15 mag 202437,7437,7437,7437,7437,74-
14 mag 202437,3337,3337,3337,3337,33-
13 mag 202437,0537,0537,0537,0537,05-
10 mag 202437,0137,0137,0137,0137,01-
09 mag 202436,8336,8336,8336,8336,83-
08 mag 202436,5136,5136,5136,5136,51-
07 mag 202436,3836,3836,3836,3836,38-
06 mag 202436,1536,1536,1536,1536,15-
03 mag 202435,8835,8835,8835,8835,88-
02 mag 202435,5635,5635,5635,5635,56-
01 mag 202435,2235,2235,2235,2235,22-
30 apr 202435,2435,2435,2435,2435,24-
29 apr 202435,7835,7835,7835,7835,78-
26 apr 202435,6735,6735,6735,6735,67-
25 apr 202435,4335,4335,4335,4335,43-
24 apr 202435,5135,5135,5135,5135,51-
23 apr 202435,6235,6235,6235,6235,62-
22 apr 202435,1435,1435,1435,1435,14-
19 apr 202434,7334,7334,7334,7334,73-
18 apr 202434,6734,6734,6734,6734,67-
17 apr 202434,7334,7334,7334,7334,73-
16 apr 202434,6534,6534,6534,6534,65-
15 apr 202434,9734,9734,9734,9734,97-
12 apr 202435,0035,0035,0035,0035,00-
11 apr 202435,5735,5735,5735,5735,57-
10 apr 202435,5635,5635,5635,5635,56-
09 apr 202436,0036,0036,0036,0036,00-
08 apr 202436,0736,0736,0736,0736,07-
05 apr 202435,8835,8835,8835,8835,88-
04 apr 202435,8335,8335,8335,8335,83-
03 apr 202436,0636,0636,0636,0636,06-
02 apr 202435,8035,8035,8035,8035,80-
01 apr 202435,9735,9735,9735,9735,97-
28 mar 202436,1436,1436,1436,1436,14-
27 mar 202436,2536,2536,2536,2536,25-
26 mar 202436,0236,0236,0236,0236,02-
25 mar 202435,9935,9935,9935,9935,99-
22 mar 202435,9235,9235,9235,9235,92-
21 mar 202436,0136,0136,0136,0136,01-
20 mar 202436,0936,0936,0936,0936,09-
19 mar 202435,7335,7335,7335,7335,73-
18 mar 202435,6335,6335,6335,6335,63-
15 mar 202435,8135,8135,8135,8135,81-
15 mar 20240.185 Dividendo
14 mar 202436,0936,0936,0936,0935,90-
13 mar 202436,3336,3336,3336,3336,14-
12 mar 202436,2636,2636,2636,2636,07-
11 mar 202435,9135,9135,9135,9135,73-
08 mar 202435,9335,9335,9335,9335,75-
07 mar 202436,0636,0636,0636,0635,88-
06 mar 202435,5035,5035,5035,5035,32-
05 mar 202435,1635,1635,1635,1634,98-
04 mar 202435,3235,3235,3235,3235,14-
01 mar 202435,3435,3435,3435,3435,16-
29 feb 202434,9834,9834,9834,9834,80-
28 feb 202435,0435,0435,0435,0434,86-
27 feb 202435,2035,2035,2035,2035,02-
26 feb 202435,1435,1435,1435,1434,96-
23 feb 202435,1735,1735,1735,1734,99-
22 feb 202435,1135,1135,1135,1134,93-
21 feb 202434,8134,8134,8134,8134,63-
20 feb 202434,7334,7334,7334,7334,55-
16 feb 202434,5834,5834,5834,5834,40-
15 feb 202434,4834,4834,4834,4834,30-
14 feb 202434,1234,1234,1234,1233,95-
13 feb 202433,7333,7333,7333,7333,56-
12 feb 202434,3334,3334,3334,3334,15-
09 feb 202434,2634,2634,2634,2634,08-
08 feb 202434,2334,2334,2334,2334,05-
07 feb 202434,1934,1934,1934,1934,01-
06 feb 202434,2634,2634,2634,2634,08-
05 feb 202434,0234,0234,0234,0233,85-
02 feb 202434,1934,1934,1934,1934,01-
01 feb 202434,5534,5534,5534,5534,37-
31 gen 202434,2134,2134,2134,2134,03-
30 gen 202434,4934,4934,4934,4934,31-
29 gen 202434,4634,4634,4634,4634,28-
26 gen 202434,3534,3534,3534,3534,17-
25 gen 202434,0334,0334,0334,0333,86-
24 gen 202433,8833,8833,8833,8833,71-
23 gen 202433,5633,5633,5633,5633,39-
22 gen 202433,6633,6633,6633,6633,49-
19 gen 202433,5533,5533,5533,5533,38-
18 gen 202433,5533,5533,5533,5533,38-
17 gen 202433,2933,2933,2933,2933,12-
16 gen 202433,5933,5933,5933,5933,42-
12 gen 202434,1934,1934,1934,1934,01-
11 gen 202434,0734,0734,0734,0733,90-
10 gen 202434,2334,2334,2334,2334,05-
09 gen 202434,1234,1234,1234,1233,95-
08 gen 202434,4434,4434,4434,4434,26-
05 gen 202434,0734,0734,0734,0733,90-
04 gen 202434,1334,1334,1334,1333,96-
03 gen 202433,9433,9433,9433,9433,77-
02 gen 202434,2634,2634,2634,2634,08-
29 dic 202334,6734,6734,6734,6734,49-
28 dic 202334,6134,6134,6134,6134,43-
27 dic 202334,8634,8634,8634,8634,68-
*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...