Italia markets close in 8 hours 15 minutes

Vanguard Capital Opportunity Adm (VHCAX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
187,38-0,48 (-0,26%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 2024187,38187,38187,38187,38187,38-
30 apr 2024187,86187,86187,86187,86187,86-
29 apr 2024189,58189,58189,58189,58189,58-
26 apr 2024188,45188,45188,45188,45188,45-
25 apr 2024186,36186,36186,36186,36186,36-
24 apr 2024187,57187,57187,57187,57187,57-
23 apr 2024187,38187,38187,38187,38187,38-
22 apr 2024184,75184,75184,75184,75184,75-
19 apr 2024182,86182,86182,86182,86182,86-
18 apr 2024184,70184,70184,70184,70184,70-
17 apr 2024185,62185,62185,62185,62185,62-
16 apr 2024186,80186,80186,80186,80186,80-
15 apr 2024187,19187,19187,19187,19187,19-
12 apr 2024188,88188,88188,88188,88188,88-
11 apr 2024192,51192,51192,51192,51192,51-
10 apr 2024191,44191,44191,44191,44191,44-
09 apr 2024193,36193,36193,36193,36193,36-
08 apr 2024193,17193,17193,17193,17193,17-
05 apr 2024192,94192,94192,94192,94192,94-
04 apr 2024191,55191,55191,55191,55191,55-
03 apr 2024193,85193,85193,85193,85193,85-
02 apr 2024193,27193,27193,27193,27193,27-
01 apr 2024195,29195,29195,29195,29195,29-
28 mar 2024195,57195,57195,57195,57195,57-
27 mar 2024195,43195,43195,43195,43195,43-
26 mar 2024193,77193,77193,77193,77193,77-
25 mar 2024193,91193,91193,91193,91193,91-
22 mar 2024193,78193,78193,78193,78193,78-
21 mar 2024193,96193,96193,96193,96193,96-
20 mar 2024192,15192,15192,15192,15192,15-
19 mar 2024190,48190,48190,48190,48190,48-
18 mar 2024189,71189,71189,71189,71189,71-
15 mar 2024188,77188,77188,77188,77188,77-
14 mar 2024190,40190,40190,40190,40190,40-
13 mar 2024191,62191,62191,62191,62191,62-
12 mar 2024191,85191,85191,85191,85191,85-
11 mar 2024190,28190,28190,28190,28190,28-
08 mar 2024191,04191,04191,04191,04191,04-
07 mar 2024192,76192,76192,76192,76192,76-
06 mar 2024191,11191,11191,11191,11191,11-
05 mar 2024189,86189,86189,86189,86189,86-
04 mar 2024191,92191,92191,92191,92191,92-
01 mar 2024191,74191,74191,74191,74191,74-
29 feb 2024188,56188,56188,56188,56188,56-
28 feb 2024188,14188,14188,14188,14188,14-
27 feb 2024189,17189,17189,17189,17189,17-
26 feb 2024188,86188,86188,86188,86188,86-
23 feb 2024188,62188,62188,62188,62188,62-
22 feb 2024188,52188,52188,52188,52188,52-
21 feb 2024185,15185,15185,15185,15185,15-
20 feb 2024185,18185,18185,18185,18185,18-
16 feb 2024186,85186,85186,85186,85186,85-
15 feb 2024187,40187,40187,40187,40187,40-
14 feb 2024186,03186,03186,03186,03186,03-
13 feb 2024183,56183,56183,56183,56183,56-
12 feb 2024186,73186,73186,73186,73186,73-
09 feb 2024186,23186,23186,23186,23186,23-
08 feb 2024184,66184,66184,66184,66184,66-
07 feb 2024183,51183,51183,51183,51183,51-
06 feb 2024183,04183,04183,04183,04183,04-
05 feb 2024182,28182,28182,28182,28182,28-
02 feb 2024181,90181,90181,90181,90181,90-
01 feb 2024181,14181,14181,14181,14181,14-
31 gen 2024178,93178,93178,93178,93178,93-
30 gen 2024181,59181,59181,59181,59181,59-
29 gen 2024182,17182,17182,17182,17182,17-
26 gen 2024180,64180,64180,64180,64180,64-
25 gen 2024181,28181,28181,28181,28181,28-
24 gen 2024180,71180,71180,71180,71180,71-
23 gen 2024180,47180,47180,47180,47180,47-
22 gen 2024179,93179,93179,93179,93179,93-
19 gen 2024179,13179,13179,13179,13179,13-
18 gen 2024177,39177,39177,39177,39177,39-
17 gen 2024176,02176,02176,02176,02176,02-
16 gen 2024177,45177,45177,45177,45177,45-
12 gen 2024178,76178,76178,76178,76178,76-
11 gen 2024179,30179,30179,30179,30179,30-
10 gen 2024179,17179,17179,17179,17179,17-
09 gen 2024178,91178,91178,91178,91178,91-
08 gen 2024179,61179,61179,61179,61179,61-
05 gen 2024177,09177,09177,09177,09177,09-
04 gen 2024176,64176,64176,64176,64176,64-
03 gen 2024177,33177,33177,33177,33177,33-
02 gen 2024178,21178,21178,21178,21178,21-
29 dic 2023179,21179,21179,21179,21179,21-
28 dic 2023179,76179,76179,76179,76179,76-
27 dic 2023179,86179,86179,86179,86179,86-
26 dic 2023179,15179,15179,15179,15179,15-
22 dic 2023178,17178,17178,17178,17178,17-
21 dic 2023177,65177,65177,65177,65177,65-
20 dic 2023174,95174,95174,95174,95174,95-
19 dic 2023178,41178,41178,41178,41178,41-
19 dic 20231.37 Dividendo
19 dic 20232.926 Guadagno in conto di capitale
18 dic 2023181,10181,10181,10181,10176,80-
15 dic 2023180,59180,59180,59180,59176,31-
14 dic 2023181,13181,13181,13181,13176,83-
13 dic 2023179,62179,62179,62179,62175,36-
12 dic 2023177,15177,15177,15177,15172,95-
11 dic 2023176,40176,40176,40176,40172,22-
*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...