Italia markets closed

Vanguard FTSE Europe ETF (VGK)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
64,68+0,16 (+0,24%)
In data: 01:42PM EDT. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202464,6964,9064,5164,6864,681.211.826
18 apr 202464,6164,9664,4364,5264,521.973.200
17 apr 202465,0465,0764,3964,6764,672.215.000
16 apr 202464,5964,7664,2264,4564,452.334.500
15 apr 202465,9966,0264,8664,9764,975.536.600
12 apr 202465,5965,8564,9965,0765,072.225.500
11 apr 202466,3466,3465,4466,2166,211.238.300
10 apr 202465,9866,4465,8366,1766,173.139.200
09 apr 202467,3167,4066,6866,9666,962.048.000
08 apr 202467,1767,2767,0067,1067,102.126.200
05 apr 202466,4566,8766,2766,7666,761.470.300
04 apr 202467,6067,6066,4766,5966,592.683.400
03 apr 202466,6167,2066,5867,1167,111.919.000
02 apr 202466,6066,6866,4766,6466,641.546.000
01 apr 202467,3567,6667,1267,2267,222.355.700
28 mar 202467,2667,4367,2667,3467,341.983.300
27 mar 202467,1667,4767,1167,4667,461.779.100
26 mar 202467,2767,3267,0467,0567,052.025.100
25 mar 202466,8367,1866,8366,9566,953.841.700
22 mar 202466,9767,0166,8066,8866,881.498.500
21 mar 202467,1267,2567,0467,0467,041.990.900
20 mar 202466,3867,2466,3567,2167,212.782.300
19 mar 202466,3166,6166,1966,4166,411.196.400
18 mar 202466,6566,6566,2866,3066,301.092.900
15 mar 202466,8566,9266,4866,6966,692.153.700
15 mar 20240.37 Dividendo
14 mar 202467,5867,6066,8567,1266,751.541.600
13 mar 202467,6167,7867,5167,6267,251.450.400
12 mar 202467,0467,5066,7667,5067,131.309.900
11 mar 202466,7366,8866,4566,8566,481.747.000
08 mar 202467,2767,3566,7566,8466,472.969.300
07 mar 202466,7267,2266,7267,1466,772.277.700
06 mar 202466,0366,2665,8766,1165,753.056.700
05 mar 202465,5765,7965,2165,4165,051.608.400
04 mar 202465,5665,8065,5265,6865,322.827.000
01 mar 202465,4165,7865,0565,7765,414.449.500
29 feb 202465,4565,5264,8965,2264,861.323.900
28 feb 202465,1765,3165,1165,1964,83989.300
27 feb 202465,3865,5965,3365,5265,161.203.400
26 feb 202465,5265,5265,2765,4165,053.237.100
23 feb 202465,4865,5665,3665,4865,121.449.800
22 feb 202465,1865,4365,0965,4065,042.086.500
21 feb 202464,4964,7864,4164,7564,393.111.900
20 feb 202464,7364,8064,4764,6764,312.903.000
16 feb 202464,2964,6064,1064,3463,993.265.200
15 feb 202463,8564,2563,8564,2463,892.970.100
14 feb 202463,2263,5663,1863,5463,192.582.900
13 feb 202462,9663,0262,4662,6662,315.137.100
12 feb 202463,7764,0563,7663,9063,551.259.800
09 feb 202463,6163,8763,4363,8563,501.181.100
08 feb 202463,6663,7163,5063,6363,281.480.800
07 feb 202463,6963,7763,5163,6363,284.268.800
06 feb 202463,3963,8463,3663,8463,491.626.100
05 feb 202463,2763,4562,9763,3362,981.767.400
02 feb 202463,7763,8363,4363,7063,352.062.800
01 feb 202463,8764,3563,6864,3263,973.021.000
31 gen 202464,4064,5563,5963,6963,343.285.900
30 gen 202464,1364,2463,9164,1763,822.304.600
29 gen 202463,7464,2063,6564,1463,791.773.100
26 gen 202464,0164,0863,8763,9363,582.943.300
25 gen 202463,2463,3762,9763,3663,012.863.900
24 gen 202463,4763,5263,0463,0762,723.173.300
23 gen 202462,3562,4862,1462,4562,111.838.600
22 gen 202462,6362,7962,5262,6062,251.619.600
19 gen 202462,1962,5061,9562,4962,152.446.300
18 gen 202462,1762,4862,0262,4762,132.662.900
17 gen 202461,6661,9461,4061,9261,581.931.300
16 gen 202462,6062,7462,2762,4162,072.734.300
12 gen 202463,8263,9763,5163,6263,272.008.200
11 gen 202463,6963,7962,9063,4463,092.367.700
10 gen 202463,5263,8063,4063,7263,372.734.600
09 gen 202463,4663,6463,3663,4563,102.049.500
08 gen 202463,6064,0963,5564,0963,741.941.900
05 gen 202463,2563,9063,1763,3763,022.306.600
04 gen 202463,2463,7963,2463,4963,144.094.200
03 gen 202462,9763,3062,8163,1362,782.674.700
02 gen 202463,7763,9663,6063,6763,322.169.300
29 dic 202364,5564,7464,3364,4864,121.839.400
28 dic 202364,6564,8064,3964,4264,061.673.100
27 dic 202364,5064,9264,5064,8664,502.176.800
26 dic 202364,2564,6164,1964,5064,141.281.800
22 dic 202364,1964,3463,9164,1063,751.578.500
21 dic 202363,8464,0763,6064,0663,711.573.900
20 dic 202363,6963,9463,1063,1262,773.493.800
19 dic 202363,5663,8963,5663,8763,522.911.000
18 dic 202363,3463,3563,0563,2162,862.393.300
18 dic 20230.457 Dividendo
15 dic 202363,7463,9063,4463,4862,682.833.600
14 dic 202364,0264,4463,8564,1963,386.150.600
13 dic 202362,6863,4862,3063,4662,662.866.200
12 dic 202362,4162,6062,2262,5861,791.990.100
11 dic 202362,2562,5162,2162,4761,681.122.600
08 dic 202362,0262,4561,9762,3861,591.396.500
07 dic 202361,9262,1661,7062,0461,252.710.900
06 dic 202362,2362,3461,8061,8261,042.993.200
05 dic 202361,8062,0061,6861,8161,032.217.700
04 dic 202361,7061,9761,5961,8761,091.947.800
01 dic 202361,5962,3261,5862,2161,422.801.700
30 nov 202361,6661,7961,4261,6260,842.138.000
29 nov 202361,7661,9961,5761,7660,981.385.800
*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...