Italia markets closed

Vanguard 500 Index Fund (VFIAX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
484,28+4,20 (+0,87%)
In data: 08:06AM EDT. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 2024------
27 mar 2024484,28484,28484,28484,28484,28-
26 mar 2024480,08480,08480,08480,08480,08-
25 mar 2024481,43481,43481,43481,43481,43-
22 mar 2024482,90482,90482,90482,90482,90-
21 mar 2024485,10485,10485,10485,10485,10-
20 mar 2024483,52483,52483,52483,52483,52-
19 mar 2024479,19479,19479,19479,19479,19-
18 mar 2024476,50476,50476,50476,50476,50-
15 mar 2024473,51473,51473,51473,51473,51-
14 mar 2024476,58476,58476,58476,58476,58-
13 mar 2024477,84477,84477,84477,84477,84-
12 mar 2024478,74478,74478,74478,74478,74-
11 mar 2024473,42473,42473,42473,42473,42-
08 mar 2024473,95473,95473,95473,95473,95-
07 mar 2024477,03477,03477,03477,03477,03-
06 mar 2024472,11472,11472,11472,11472,11-
05 mar 2024469,66469,66469,66469,66469,66-
04 mar 2024474,48474,48474,48474,48474,48-
01 mar 2024475,03475,03475,03475,03475,03-
29 feb 2024471,23471,23471,23471,23471,23-
28 feb 2024468,68468,68468,68468,68468,68-
27 feb 2024469,42469,42469,42469,42469,42-
26 feb 2024468,61468,61468,61468,61468,61-
23 feb 2024470,38470,38470,38470,38470,38-
22 feb 2024470,20470,20470,20470,20470,20-
21 feb 2024460,45460,45460,45460,45460,45-
20 feb 2024459,85459,85459,85459,85459,85-
16 feb 2024462,61462,61462,61462,61462,61-
15 feb 2024464,77464,77464,77464,77464,77-
14 feb 2024461,98461,98461,98461,98461,98-
13 feb 2024457,51457,51457,51457,51457,51-
12 feb 2024463,80463,80463,80463,80463,80-
09 feb 2024464,24464,24464,24464,24464,24-
08 feb 2024461,54461,54461,54461,54461,54-
07 feb 2024461,22461,22461,22461,22461,22-
06 feb 2024457,45457,45457,45457,45457,45-
05 feb 2024456,38456,38456,38456,38456,38-
02 feb 2024457,84457,84457,84457,84457,84-
01 feb 2024452,97452,97452,97452,97452,97-
31 gen 2024447,36447,36447,36447,36447,36-
30 gen 2024454,67454,67454,67454,67454,67-
29 gen 2024454,91454,91454,91454,91454,91-
26 gen 2024451,49451,49451,49451,49451,49-
25 gen 2024451,79451,79451,79451,79451,79-
24 gen 2024449,40449,40449,40449,40449,40-
23 gen 2024449,03449,03449,03449,03449,03-
22 gen 2024447,71447,71447,71447,71447,71-
19 gen 2024446,73446,73446,73446,73446,73-
18 gen 2024441,27441,27441,27441,27441,27-
17 gen 2024437,39437,39437,39437,39437,39-
16 gen 2024439,85439,85439,85439,85439,85-
12 gen 2024441,49441,49441,49441,49441,49-
11 gen 2024441,12441,12441,12441,12441,12-
10 gen 2024441,40441,40441,40441,40441,40-
09 gen 2024438,91438,91438,91438,91438,91-
08 gen 2024439,50439,50439,50439,50439,50-
05 gen 2024433,38433,38433,38433,38433,38-
04 gen 2024432,59432,59432,59432,59432,59-
03 gen 2024434,02434,02434,02434,02434,02-
02 gen 2024437,51437,51437,51437,51437,51-
29 dic 2023439,99439,99439,99439,99439,99-
28 dic 2023441,21441,21441,21441,21441,21-
27 dic 2023441,00441,00441,00441,00441,00-
26 dic 2023440,34440,34440,34440,34440,34-
22 dic 2023438,48438,48438,48438,48438,48-
21 dic 2023437,75437,75437,75437,75437,75-
20 dic 2023433,29433,29433,29433,29433,29-
19 dic 2023439,69439,69439,69439,69439,69-
19 dic 20231.806 Dividendo
18 dic 2023438,89438,89438,89438,89437,08-
15 dic 2023436,91436,91436,91436,91435,11-
14 dic 2023436,92436,92436,92436,92435,12-
13 dic 2023435,67435,67435,67435,67433,88-
12 dic 2023429,79429,79429,79429,79428,02-
11 dic 2023427,81427,81427,81427,81426,05-
08 dic 2023426,14426,14426,14426,14424,39-
07 dic 2023424,39424,39424,39424,39422,64-
06 dic 2023420,97420,97420,97420,97419,24-
05 dic 2023422,61422,61422,61422,61420,87-
04 dic 2023422,83422,83422,83422,83421,09-
01 dic 2023425,13425,13425,13425,13423,38-
30 nov 2023422,61422,61422,61422,61420,87-
29 nov 2023420,89420,89420,89420,89419,16-
28 nov 2023421,22421,22421,22421,22419,49-
27 nov 2023420,80420,80420,80420,80419,07-
24 nov 2023421,62421,62421,62421,62419,89-
22 nov 2023421,36421,36421,36421,36419,63-
21 nov 2023419,64419,64419,64419,64417,91-
20 nov 2023420,48420,48420,48420,48418,75-
17 nov 2023417,35417,35417,35417,35415,63-
16 nov 2023416,81416,81416,81416,81415,09-
15 nov 2023416,21416,21416,21416,21414,50-
14 nov 2023415,47415,47415,47415,47413,76-
13 nov 2023407,61407,61407,61407,61405,93-
10 nov 2023407,93407,93407,93407,93406,25-
09 nov 2023401,60401,60401,60401,60399,95-
08 nov 2023404,79404,79404,79404,79403,12-
07 nov 2023404,37404,37404,37404,37402,71-
06 nov 2023403,22403,22403,22403,22401,56-
*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...