Italia markets open in 35 minutes

Vanguard Capital Opportunity Inv (VHCOX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
85,56-0,13 (-0,15%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mag 202485,5685,5685,5685,5685,56-
21 mag 202485,6985,6985,6985,6985,69-
20 mag 202485,5985,5985,5985,5985,59-
17 mag 202485,0285,0285,0285,0285,02-
16 mag 202485,0285,0285,0285,0285,02-
15 mag 202485,4485,4485,4485,4485,44-
14 mag 202484,3584,3584,3584,3584,35-
13 mag 202483,8883,8883,8883,8883,88-
10 mag 202483,7383,7383,7383,7383,73-
09 mag 202483,9383,9383,9383,9383,93-
08 mag 202483,6083,6083,6083,6083,60-
07 mag 202483,6383,6383,6383,6383,63-
06 mag 202483,8583,8583,8583,8583,85-
03 mag 202482,5782,5782,5782,5782,57-
02 mag 202481,8581,8581,8581,8581,85-
01 mag 202481,1881,1881,1881,1881,18-
30 apr 202481,3981,3981,3981,3981,39-
29 apr 202482,1482,1482,1482,1482,14-
26 apr 202481,6581,6581,6581,6581,65-
25 apr 202480,7480,7480,7480,7480,74-
24 apr 202481,2781,2781,2781,2781,27-
23 apr 202481,1981,1981,1981,1981,19-
22 apr 202480,0580,0580,0580,0580,05-
19 apr 202479,2379,2379,2379,2379,23-
18 apr 202480,0380,0380,0380,0380,03-
17 apr 202480,4380,4380,4380,4380,43-
16 apr 202480,9480,9480,9480,9480,94-
15 apr 202481,1181,1181,1181,1181,11-
12 apr 202481,8481,8481,8481,8481,84-
11 apr 202483,4183,4183,4183,4183,41-
10 apr 202482,9582,9582,9582,9582,95-
09 apr 202483,7883,7883,7883,7883,78-
08 apr 202483,7083,7083,7083,7083,70-
05 apr 202483,6083,6083,6083,6083,60-
04 apr 202482,9982,9982,9982,9982,99-
03 apr 202483,9983,9983,9983,9983,99-
02 apr 202483,7483,7483,7483,7483,74-
01 apr 202484,6284,6284,6284,6284,62-
28 mar 202484,7484,7484,7484,7484,74-
27 mar 202484,6884,6884,6884,6884,68-
26 mar 202483,9683,9683,9683,9683,96-
25 mar 202484,0284,0284,0284,0284,02-
22 mar 202483,9783,9783,9783,9783,97-
21 mar 202484,0484,0484,0484,0484,04-
20 mar 202483,2683,2683,2683,2683,26-
19 mar 202482,5382,5382,5382,5382,53-
18 mar 202482,2082,2082,2082,2082,20-
15 mar 202481,8081,8081,8081,8081,80-
14 mar 202482,5082,5082,5082,5082,50-
13 mar 202483,0383,0383,0383,0383,03-
12 mar 202483,1383,1383,1383,1383,13-
11 mar 202482,4582,4582,4582,4582,45-
08 mar 202482,7882,7882,7882,7882,78-
07 mar 202483,5283,5283,5283,5283,52-
06 mar 202482,8182,8182,8182,8182,81-
05 mar 202482,2782,2782,2782,2782,27-
04 mar 202483,1683,1683,1683,1683,16-
01 mar 202483,0883,0883,0883,0883,08-
29 feb 202481,7081,7081,7081,7081,70-
28 feb 202481,5381,5381,5381,5381,53-
27 feb 202481,9781,9781,9781,9781,97-
26 feb 202481,8481,8481,8481,8481,84-
23 feb 202481,7381,7381,7381,7381,73-
22 feb 202481,6981,6981,6981,6981,69-
21 feb 202480,2380,2380,2380,2380,23-
20 feb 202480,2480,2480,2480,2480,24-
16 feb 202480,9780,9780,9780,9780,97-
15 feb 202481,2181,2181,2181,2181,21-
14 feb 202480,6180,6180,6180,6180,61-
13 feb 202479,5479,5479,5479,5479,54-
12 feb 202480,9180,9180,9180,9180,91-
09 feb 202480,7080,7080,7080,7080,70-
08 feb 202480,0280,0280,0280,0280,02-
07 feb 202479,5279,5279,5279,5279,52-
06 feb 202479,3279,3279,3279,3279,32-
05 feb 202478,9978,9978,9978,9978,99-
02 feb 202478,8378,8378,8378,8378,83-
01 feb 202478,4978,4978,4978,4978,49-
31 gen 202477,5477,5477,5477,5477,54-
30 gen 202478,6978,6978,6978,6978,69-
29 gen 202478,9478,9478,9478,9478,94-
26 gen 202478,2878,2878,2878,2878,28-
25 gen 202478,5678,5678,5678,5678,56-
24 gen 202478,3178,3178,3178,3178,31-
23 gen 202478,2078,2078,2078,2078,20-
22 gen 202477,9777,9777,9777,9777,97-
19 gen 202477,6377,6377,6377,6377,63-
18 gen 202476,8776,8776,8776,8776,87-
17 gen 202476,2876,2876,2876,2876,28-
16 gen 202476,9076,9076,9076,9076,90-
12 gen 202477,4777,4777,4777,4777,47-
11 gen 202477,7077,7077,7077,7077,70-
10 gen 202477,6577,6577,6577,6577,65-
09 gen 202477,5377,5377,5377,5377,53-
08 gen 202477,8377,8377,8377,8377,83-
05 gen 202476,7476,7476,7476,7476,74-
04 gen 202476,5576,5576,5576,5576,55-
03 gen 202476,8576,8576,8576,8576,85-
02 gen 202477,2377,2377,2377,2377,23-
29 dic 202377,6677,6677,6677,6677,66-
*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...