Italia markets close in 4 hours 1 minute
FTSE MIB
34.284,22 -385,84 (-1,11%) Dow Jones
38.571,03 -115,27 (-0,30%) Nasdaq
16.828,67 +93,67 (+0,56%) Nikkei 225
38.837,46 -85,54 (-0,22%) Petrolio
72,80 -1,42 (-1,91%) Bitcoin EUR
63.384,46 -269,63 (-0,42%)
Vanguard Emerging Mkts Govt Bd Idx Instl (VGIVX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
04 giu 2023 - 04 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 giu 2024 | 25,43 | 25,43 | 25,43 | 25,43 | 25,43 | - |
| 31 mag 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
| 30 mag 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
| 29 mag 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | - |
| 28 mag 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
| 24 mag 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | - |
| 23 mag 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | - |
| 22 mag 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
| 21 mag 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,67 | - |
| 20 mag 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | - |
| 17 mag 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
| 16 mag 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
| 15 mag 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,67 | - |
| 14 mag 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | - |
| 13 mag 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | - |
| 10 mag 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
| 09 mag 2024 | 25,43 | 25,43 | 25,43 | 25,43 | 25,43 | - |
| 08 mag 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 25,38 | - |
| 07 mag 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | - |
| 06 mag 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | - |
| 03 mag 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,28 | - |
| 02 mag 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
| 01 mag 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 30 apr 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 30 apr 2024 | 0.124 Dividendo | |||||
| 29 apr 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,11 | - |
| 26 apr 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 24,98 | - |
| 25 apr 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 24,91 | - |
| 24 apr 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,01 | - |
| 23 apr 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,11 | - |
| 22 apr 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,05 | - |
| 19 apr 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 24,99 | - |
| 18 apr 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 24,96 | - |
| 17 apr 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 24,96 | - |
| 16 apr 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,79 | - |
| 15 apr 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 24,94 | - |
| 12 apr 2024 | 25,27 | 25,27 | 25,27 | 25,27 | 25,15 | - |
| 11 apr 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,19 | - |
| 10 apr 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,31 | - |
| 09 apr 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,55 | - |
| 08 apr 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,43 | - |
| 05 apr 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,42 | - |
| 04 apr 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,49 | - |
| 03 apr 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,37 | - |
| 02 apr 2024 | 25,47 | 25,47 | 25,47 | 25,47 | 25,34 | - |
| 01 apr 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,46 | - |
| 28 mar 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,52 | - |
| 27 mar 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,65 | - |
| 26 mar 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,59 | - |
| 25 mar 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,59 | - |
| 22 mar 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,62 | - |
| 21 mar 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,54 | - |
| 20 mar 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,37 | - |
| 19 mar 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,31 | - |
| 18 mar 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,27 | - |
| 15 mar 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,28 | - |
| 14 mar 2024 | 25,43 | 25,43 | 25,43 | 25,43 | 25,31 | - |
| 13 mar 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,43 | - |
| 12 mar 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,41 | - |
| 11 mar 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,43 | - |
| 08 mar 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,46 | - |
| 07 mar 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,42 | - |
| 06 mar 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,37 | - |
| 05 mar 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,30 | - |
| 04 mar 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,25 | - |
| 01 mar 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,24 | - |
| 29 feb 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,16 | - |
| 28 feb 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,22 | - |
| 27 feb 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,19 | - |
| 26 feb 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 25,26 | - |
| 23 feb 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,23 | - |
| 22 feb 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,10 | - |
| 21 feb 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,02 | - |
| 20 feb 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,04 | - |
| 16 feb 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,03 | - |
| 15 feb 2024 | 25,19 | 25,19 | 25,19 | 25,19 | 25,07 | - |
| 14 feb 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 24,95 | - |
| 13 feb 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 24,89 | - |
| 12 feb 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,06 | - |
| 09 feb 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,05 | - |
| 08 feb 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,08 | - |
| 07 feb 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,10 | - |
| 06 feb 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,10 | - |
| 05 feb 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 24,98 | - |
| 02 feb 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,13 | - |
| 01 feb 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,28 | - |
| 31 gen 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,16 | - |
| 31 gen 2024 | 0.111 Dividendo | |||||
| 30 gen 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,09 | - |
| 29 gen 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,03 | - |
| 26 gen 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 24,95 | - |
| 25 gen 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 24,93 | - |
| 24 gen 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 24,89 | - |
| 23 gen 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 24,89 | - |
| 22 gen 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 24,97 | - |
| 19 gen 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 24,94 | - |
| 18 gen 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 24,95 | - |
| 17 gen 2024 | 25,19 | 25,19 | 25,19 | 25,19 | 24,96 | - |
| 16 gen 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,09 | - |
| 12 gen 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,21 | - |
| *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.