Italia markets open in 2 hours 33 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.233,24 -40,81 (-0,11%) EUR/USD
1,0720 +0,0002 (+0,02%) Bitcoin EUR
53.591,01 -2.595,44 (-4,62%) CMC Crypto 200
1.261,26 -77,81 (-5,81%)
Vanguard 500 Index Investor (VFINX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:01PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 463,45 | 463,45 | 463,45 | 463,45 | 463,45 | - |
| 30 apr 2024 | 465,05 | 465,05 | 465,05 | 465,05 | 465,05 | - |
| 29 apr 2024 | 472,46 | 472,46 | 472,46 | 472,46 | 472,46 | - |
| 26 apr 2024 | 470,95 | 470,95 | 470,95 | 470,95 | 470,95 | - |
| 25 apr 2024 | 466,18 | 466,18 | 466,18 | 466,18 | 466,18 | - |
| 24 apr 2024 | 468,32 | 468,32 | 468,32 | 468,32 | 468,32 | - |
| 23 apr 2024 | 468,22 | 468,22 | 468,22 | 468,22 | 468,22 | - |
| 22 apr 2024 | 462,68 | 462,68 | 462,68 | 462,68 | 462,68 | - |
| 19 apr 2024 | 458,68 | 458,68 | 458,68 | 458,68 | 458,68 | - |
| 18 apr 2024 | 462,71 | 462,71 | 462,71 | 462,71 | 462,71 | - |
| 17 apr 2024 | 463,71 | 463,71 | 463,71 | 463,71 | 463,71 | - |
| 16 apr 2024 | 466,40 | 466,40 | 466,40 | 466,40 | 466,40 | - |
| 15 apr 2024 | 467,37 | 467,37 | 467,37 | 467,37 | 467,37 | - |
| 12 apr 2024 | 473,05 | 473,05 | 473,05 | 473,05 | 473,05 | - |
| 11 apr 2024 | 479,98 | 479,98 | 479,98 | 479,98 | 479,98 | - |
| 10 apr 2024 | 476,43 | 476,43 | 476,43 | 476,43 | 476,43 | - |
| 09 apr 2024 | 480,97 | 480,97 | 480,97 | 480,97 | 480,97 | - |
| 08 apr 2024 | 480,21 | 480,21 | 480,21 | 480,21 | 480,21 | - |
| 05 apr 2024 | 480,38 | 480,38 | 480,38 | 480,38 | 480,38 | - |
| 04 apr 2024 | 475,11 | 475,11 | 475,11 | 475,11 | 475,11 | - |
| 03 apr 2024 | 480,99 | 480,99 | 480,99 | 480,99 | 480,99 | - |
| 02 apr 2024 | 480,44 | 480,44 | 480,44 | 480,44 | 480,44 | - |
| 01 apr 2024 | 483,93 | 483,93 | 483,93 | 483,93 | 483,93 | - |
| 28 mar 2024 | 484,91 | 484,91 | 484,91 | 484,91 | 484,91 | - |
| 27 mar 2024 | 484,36 | 484,36 | 484,36 | 484,36 | 484,36 | - |
| 26 mar 2024 | 480,16 | 480,16 | 480,16 | 480,16 | 480,16 | - |
| 25 mar 2024 | 481,51 | 481,51 | 481,51 | 481,51 | 481,51 | - |
| 22 mar 2024 | 482,99 | 482,99 | 482,99 | 482,99 | 482,99 | - |
| 21 mar 2024 | 485,07 | 485,07 | 485,07 | 485,07 | 485,07 | - |
| 20 mar 2024 | 483,49 | 483,49 | 483,49 | 483,49 | 483,49 | - |
| 19 mar 2024 | 479,16 | 479,16 | 479,16 | 479,16 | 479,16 | - |
| 18 mar 2024 | 476,47 | 476,47 | 476,47 | 476,47 | 476,47 | - |
| 15 mar 2024 | 473,48 | 473,48 | 473,48 | 473,48 | 473,48 | - |
| 14 mar 2024 | 476,56 | 476,56 | 476,56 | 476,56 | 476,56 | - |
| 13 mar 2024 | 477,82 | 477,82 | 477,82 | 477,82 | 477,82 | - |
| 12 mar 2024 | 478,72 | 478,72 | 478,72 | 478,72 | 478,72 | - |
| 11 mar 2024 | 473,40 | 473,40 | 473,40 | 473,40 | 473,40 | - |
| 08 mar 2024 | 473,94 | 473,94 | 473,94 | 473,94 | 473,94 | - |
| 07 mar 2024 | 477,02 | 477,02 | 477,02 | 477,02 | 477,02 | - |
| 06 mar 2024 | 472,09 | 472,09 | 472,09 | 472,09 | 472,09 | - |
| 05 mar 2024 | 469,65 | 469,65 | 469,65 | 469,65 | 469,65 | - |
| 04 mar 2024 | 474,47 | 474,47 | 474,47 | 474,47 | 474,47 | - |
| 01 mar 2024 | 475,03 | 475,03 | 475,03 | 475,03 | 475,03 | - |
| 29 feb 2024 | 471,23 | 471,23 | 471,23 | 471,23 | 471,23 | - |
| 28 feb 2024 | 468,68 | 468,68 | 468,68 | 468,68 | 468,68 | - |
| 27 feb 2024 | 468,61 | 468,61 | 468,61 | 468,61 | 468,61 | - |
| 26 feb 2024 | 468,61 | 468,61 | 468,61 | 468,61 | 468,61 | - |
| 23 feb 2024 | 470,38 | 470,38 | 470,38 | 470,38 | 470,38 | - |
| 22 feb 2024 | 470,21 | 470,21 | 470,21 | 470,21 | 470,21 | - |
| 21 feb 2024 | 460,46 | 460,46 | 460,46 | 460,46 | 460,46 | - |
| 20 feb 2024 | 459,86 | 459,86 | 459,86 | 459,86 | 459,86 | - |
| 16 feb 2024 | 462,63 | 462,63 | 462,63 | 462,63 | 462,63 | - |
| 15 feb 2024 | 464,79 | 464,79 | 464,79 | 464,79 | 464,79 | - |
| 14 feb 2024 | 462,00 | 462,00 | 462,00 | 462,00 | 462,00 | - |
| 13 feb 2024 | 457,53 | 457,53 | 457,53 | 457,53 | 457,53 | - |
| 12 feb 2024 | 463,82 | 463,82 | 463,82 | 463,82 | 463,82 | - |
| 09 feb 2024 | 464,26 | 464,26 | 464,26 | 464,26 | 464,26 | - |
| 08 feb 2024 | 461,56 | 461,56 | 461,56 | 461,56 | 461,56 | - |
| 07 feb 2024 | 461,24 | 461,24 | 461,24 | 461,24 | 461,24 | - |
| 06 feb 2024 | 457,47 | 457,47 | 457,47 | 457,47 | 457,47 | - |
| 05 feb 2024 | 456,40 | 456,40 | 456,40 | 456,40 | 456,40 | - |
| 02 feb 2024 | 457,86 | 457,86 | 457,86 | 457,86 | 457,86 | - |
| 01 feb 2024 | 453,00 | 453,00 | 453,00 | 453,00 | 453,00 | - |
| 31 gen 2024 | 447,39 | 447,39 | 447,39 | 447,39 | 447,39 | - |
| 30 gen 2024 | 454,70 | 454,70 | 454,70 | 454,70 | 454,70 | - |
| 29 gen 2024 | 454,94 | 454,94 | 454,94 | 454,94 | 454,94 | - |
| 26 gen 2024 | 451,53 | 451,53 | 451,53 | 451,53 | 451,53 | - |
| 25 gen 2024 | 451,82 | 451,82 | 451,82 | 451,82 | 451,82 | - |
| 24 gen 2024 | 449,44 | 449,44 | 449,44 | 449,44 | 449,44 | - |
| 23 gen 2024 | 449,07 | 449,07 | 449,07 | 449,07 | 449,07 | - |
| 22 gen 2024 | 447,75 | 447,75 | 447,75 | 447,75 | 447,75 | - |
| 19 gen 2024 | 446,78 | 446,78 | 446,78 | 446,78 | 446,78 | - |
| 18 gen 2024 | 441,32 | 441,32 | 441,32 | 441,32 | 441,32 | - |
| 17 gen 2024 | 437,43 | 437,43 | 437,43 | 437,43 | 437,43 | - |
| 16 gen 2024 | 439,90 | 439,90 | 439,90 | 439,90 | 439,90 | - |
| 12 gen 2024 | 441,54 | 441,54 | 441,54 | 441,54 | 441,54 | - |
| 11 gen 2024 | 441,18 | 441,18 | 441,18 | 441,18 | 441,18 | - |
| 10 gen 2024 | 441,46 | 441,46 | 441,46 | 441,46 | 441,46 | - |
| 09 gen 2024 | 438,97 | 438,97 | 438,97 | 438,97 | 438,97 | - |
| 08 gen 2024 | 439,56 | 439,56 | 439,56 | 439,56 | 439,56 | - |
| 05 gen 2024 | 433,44 | 433,44 | 433,44 | 433,44 | 433,44 | - |
| 04 gen 2024 | 432,65 | 432,65 | 432,65 | 432,65 | 432,65 | - |
| 03 gen 2024 | 434,08 | 434,08 | 434,08 | 434,08 | 434,08 | - |
| 02 gen 2024 | 437,57 | 437,57 | 437,57 | 437,57 | 437,57 | - |
| 29 dic 2023 | 440,06 | 440,06 | 440,06 | 440,06 | 440,06 | - |
| 28 dic 2023 | 441,28 | 441,28 | 441,28 | 441,28 | 441,28 | - |
| 27 dic 2023 | 441,07 | 441,07 | 441,07 | 441,07 | 441,07 | - |
| 26 dic 2023 | 440,41 | 440,41 | 440,41 | 440,41 | 440,41 | - |
| 22 dic 2023 | 438,56 | 438,56 | 438,56 | 438,56 | 438,56 | - |
| 21 dic 2023 | 437,83 | 437,83 | 437,83 | 437,83 | 437,83 | - |
| 20 dic 2023 | 433,37 | 433,37 | 433,37 | 433,37 | 433,37 | - |
| 19 dic 2023 | 439,77 | 439,77 | 439,77 | 439,77 | 439,77 | - |
| 19 dic 2023 | 1.715 Dividendo | |||||
| 18 dic 2023 | 438,88 | 438,88 | 438,88 | 438,88 | 437,17 | - |
| 15 dic 2023 | 436,90 | 436,90 | 436,90 | 436,90 | 435,19 | - |
| 14 dic 2023 | 436,92 | 436,92 | 436,92 | 436,92 | 435,21 | - |
| 13 dic 2023 | 435,66 | 435,66 | 435,66 | 435,66 | 433,96 | - |
| 12 dic 2023 | 429,79 | 429,79 | 429,79 | 429,79 | 428,11 | - |
| 11 dic 2023 | 427,81 | 427,81 | 427,81 | 427,81 | 426,14 | - |
| 08 dic 2023 | 426,14 | 426,14 | 426,14 | 426,14 | 424,47 | - |
| *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.