Italia markets closed
Dow Jones
37.981,98 -478,94 (-1,25%) Nasdaq
15.558,07 -154,67 (-0,98%) Nikkei 225
37.628,48 -831,60 (-2,16%) EUR/USD
1,0731 +0,0030 (+0,28%) Bitcoin EUR
60.152,06 +404,36 (+0,68%) CMC Crypto 200
1.392,90 +10,32 (+0,75%)
VICI Properties Inc. (VICI)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:54PM EDT. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 28,20 | 28,58 | 28,12 | 28,45 | 28,45 | 3.028.573 |
| 24 apr 2024 | 28,37 | 28,73 | 28,15 | 28,43 | 28,43 | 5.648.500 |
| 23 apr 2024 | 28,11 | 28,59 | 28,02 | 28,58 | 28,58 | 8.838.600 |
| 22 apr 2024 | 27,99 | 28,06 | 27,77 | 28,04 | 28,04 | 9.231.000 |
| 19 apr 2024 | 27,60 | 27,97 | 27,57 | 27,89 | 27,89 | 5.453.200 |
| 18 apr 2024 | 27,33 | 27,53 | 27,15 | 27,52 | 27,52 | 4.866.100 |
| 17 apr 2024 | 27,19 | 27,50 | 27,17 | 27,20 | 27,20 | 4.059.500 |
| 16 apr 2024 | 27,41 | 27,47 | 27,08 | 27,15 | 27,15 | 5.310.100 |
| 15 apr 2024 | 28,03 | 28,15 | 27,38 | 27,58 | 27,58 | 3.962.800 |
| 12 apr 2024 | 28,18 | 28,18 | 27,85 | 27,94 | 27,94 | 4.746.200 |
| 11 apr 2024 | 28,24 | 28,41 | 28,02 | 28,20 | 28,20 | 12.410.800 |
| 10 apr 2024 | 29,21 | 29,26 | 28,07 | 28,11 | 28,11 | 7.356.400 |
| 09 apr 2024 | 29,77 | 29,96 | 29,63 | 29,80 | 29,80 | 4.761.200 |
| 08 apr 2024 | 29,35 | 29,66 | 29,32 | 29,63 | 29,63 | 5.319.900 |
| 05 apr 2024 | 29,25 | 29,34 | 28,96 | 29,32 | 29,32 | 5.479.700 |
| 04 apr 2024 | 29,65 | 29,75 | 29,13 | 29,26 | 29,26 | 4.908.100 |
| 03 apr 2024 | 29,41 | 29,52 | 29,24 | 29,36 | 29,36 | 4.334.000 |
| 02 apr 2024 | 29,40 | 29,58 | 29,32 | 29,47 | 29,47 | 5.073.400 |
| 01 apr 2024 | 29,89 | 29,89 | 29,57 | 29,60 | 29,60 | 5.636.000 |
| 28 mar 2024 | 29,83 | 29,94 | 29,63 | 29,79 | 29,79 | 7.192.100 |
| 27 mar 2024 | 29,36 | 29,76 | 29,30 | 29,75 | 29,75 | 5.762.300 |
| 26 mar 2024 | 28,86 | 29,19 | 28,77 | 29,15 | 29,15 | 5.271.300 |
| 25 mar 2024 | 28,94 | 29,04 | 28,76 | 28,82 | 28,82 | 3.954.900 |
| 22 mar 2024 | 29,19 | 29,25 | 28,77 | 28,82 | 28,82 | 4.657.500 |
| 21 mar 2024 | 28,94 | 29,23 | 28,85 | 29,19 | 29,19 | 6.200.300 |
| 20 mar 2024 | 28,41 | 28,90 | 28,26 | 28,82 | 28,82 | 4.609.300 |
| 20 mar 2024 | 0.415 Dividendo | |||||
| 19 mar 2024 | 29,09 | 29,09 | 28,76 | 28,97 | 28,56 | 5.208.800 |
| 18 mar 2024 | 28,86 | 29,12 | 28,73 | 28,94 | 28,53 | 3.987.900 |
| 15 mar 2024 | 28,63 | 28,99 | 28,60 | 28,93 | 28,52 | 10.607.300 |
| 14 mar 2024 | 29,19 | 29,20 | 28,66 | 28,82 | 28,41 | 9.440.400 |
| 13 mar 2024 | 29,63 | 29,80 | 29,24 | 29,31 | 28,89 | 8.660.400 |
| 12 mar 2024 | 29,60 | 29,73 | 29,38 | 29,55 | 29,13 | 6.704.100 |
| 11 mar 2024 | 29,05 | 29,74 | 29,04 | 29,65 | 29,23 | 7.676.700 |
| 08 mar 2024 | 29,19 | 29,40 | 29,06 | 29,12 | 28,70 | 6.314.500 |
| 07 mar 2024 | 29,00 | 29,29 | 28,80 | 29,02 | 28,60 | 4.954.800 |
| 06 mar 2024 | 29,11 | 29,14 | 28,78 | 28,94 | 28,53 | 4.697.800 |
| 05 mar 2024 | 29,61 | 29,65 | 28,83 | 28,92 | 28,51 | 6.130.500 |
| 04 mar 2024 | 29,45 | 29,83 | 29,20 | 29,72 | 29,29 | 8.525.100 |
| 01 mar 2024 | 29,81 | 29,83 | 29,11 | 29,58 | 29,16 | 12.386.700 |
| 29 feb 2024 | 29,82 | 30,06 | 29,67 | 29,93 | 29,50 | 8.643.300 |
| 28 feb 2024 | 29,25 | 29,78 | 29,25 | 29,56 | 29,14 | 5.676.500 |
| 27 feb 2024 | 29,76 | 29,89 | 29,34 | 29,39 | 28,97 | 4.676.900 |
| 26 feb 2024 | 29,95 | 30,05 | 29,47 | 29,55 | 29,13 | 7.203.200 |
| 23 feb 2024 | 29,85 | 30,41 | 29,75 | 30,05 | 29,62 | 5.775.400 |
| 22 feb 2024 | 29,71 | 29,91 | 29,63 | 29,70 | 29,27 | 5.645.200 |
| 21 feb 2024 | 29,59 | 29,74 | 29,35 | 29,66 | 29,24 | 6.079.700 |
| 20 feb 2024 | 29,45 | 29,66 | 29,29 | 29,56 | 29,14 | 6.885.700 |
| 16 feb 2024 | 29,20 | 29,57 | 29,01 | 29,53 | 29,11 | 8.177.800 |
| 15 feb 2024 | 29,43 | 29,69 | 29,31 | 29,49 | 29,07 | 5.934.300 |
| 14 feb 2024 | 29,29 | 29,38 | 29,13 | 29,20 | 28,78 | 5.426.500 |
| 13 feb 2024 | 29,20 | 29,29 | 28,92 | 29,23 | 28,81 | 6.521.900 |
| 12 feb 2024 | 29,83 | 29,99 | 29,64 | 29,71 | 29,28 | 4.119.300 |
| 09 feb 2024 | 29,66 | 29,73 | 29,33 | 29,72 | 29,29 | 4.955.200 |
| 08 feb 2024 | 29,62 | 29,93 | 29,58 | 29,67 | 29,24 | 4.405.900 |
| 07 feb 2024 | 29,92 | 30,01 | 29,60 | 29,70 | 29,27 | 6.513.400 |
| 06 feb 2024 | 29,55 | 30,01 | 29,38 | 29,83 | 29,40 | 5.909.800 |
| 05 feb 2024 | 30,15 | 30,15 | 29,61 | 29,63 | 29,21 | 6.976.900 |
| 02 feb 2024 | 30,77 | 30,77 | 30,24 | 30,55 | 30,11 | 6.077.000 |
| 01 feb 2024 | 30,11 | 31,07 | 30,00 | 31,05 | 30,61 | 10.472.000 |
| 31 gen 2024 | 30,39 | 30,63 | 29,93 | 30,12 | 29,69 | 7.096.700 |
| 30 gen 2024 | 30,25 | 30,45 | 29,94 | 30,24 | 29,81 | 4.990.100 |
| 29 gen 2024 | 30,38 | 30,44 | 30,10 | 30,43 | 29,99 | 6.263.300 |
| 26 gen 2024 | 30,65 | 30,75 | 30,33 | 30,40 | 29,96 | 3.955.800 |
| 25 gen 2024 | 30,65 | 30,72 | 30,28 | 30,52 | 30,08 | 3.876.200 |
| 24 gen 2024 | 31,14 | 31,24 | 30,27 | 30,34 | 29,91 | 5.133.800 |
| 23 gen 2024 | 30,87 | 30,97 | 30,58 | 30,84 | 30,40 | 4.882.900 |
| 22 gen 2024 | 30,60 | 30,97 | 30,58 | 30,73 | 30,29 | 5.587.200 |
| 19 gen 2024 | 30,34 | 30,66 | 29,88 | 30,56 | 30,12 | 10.323.800 |
| 18 gen 2024 | 30,56 | 30,74 | 30,13 | 30,26 | 29,83 | 6.323.100 |
| 17 gen 2024 | 30,75 | 31,17 | 30,38 | 30,58 | 30,14 | 4.672.700 |
| 16 gen 2024 | 30,90 | 31,26 | 30,82 | 31,10 | 30,65 | 5.196.900 |
| 12 gen 2024 | 31,45 | 31,53 | 31,08 | 31,10 | 30,65 | 3.665.300 |
| 11 gen 2024 | 31,39 | 31,50 | 31,01 | 31,16 | 30,71 | 4.059.300 |
| 10 gen 2024 | 31,65 | 31,65 | 31,36 | 31,51 | 31,06 | 11.231.500 |
| 09 gen 2024 | 31,79 | 31,87 | 31,58 | 31,65 | 31,20 | 5.759.600 |
| 08 gen 2024 | 31,61 | 32,10 | 31,54 | 32,09 | 31,63 | 5.006.300 |
| 05 gen 2024 | 31,69 | 31,92 | 31,47 | 31,68 | 31,23 | 4.387.900 |
| 04 gen 2024 | 32,53 | 32,59 | 31,78 | 31,92 | 31,46 | 9.334.200 |
| 03 gen 2024 | 32,58 | 32,62 | 32,19 | 32,44 | 31,98 | 7.309.800 |
| 02 gen 2024 | 31,79 | 32,68 | 31,71 | 32,66 | 32,19 | 5.872.400 |
| 29 dic 2023 | 32,06 | 32,13 | 31,87 | 31,88 | 31,42 | 5.825.300 |
| 28 dic 2023 | 31,84 | 32,19 | 31,78 | 32,18 | 31,72 | 3.932.500 |
| 27 dic 2023 | 31,61 | 31,83 | 31,50 | 31,82 | 31,36 | 3.263.000 |
| 26 dic 2023 | 31,34 | 31,74 | 31,31 | 31,66 | 31,21 | 2.353.000 |
| 22 dic 2023 | 31,49 | 31,67 | 31,17 | 31,34 | 30,89 | 5.018.400 |
| 21 dic 2023 | 31,35 | 31,55 | 31,13 | 31,42 | 30,97 | 6.926.400 |
| 20 dic 2023 | 31,36 | 31,69 | 31,09 | 31,12 | 30,67 | 7.103.400 |
| 20 dic 2023 | 0.415 Dividendo | |||||
| 19 dic 2023 | 31,36 | 32,04 | 31,35 | 31,80 | 30,94 | 7.017.500 |
| 18 dic 2023 | 31,47 | 31,61 | 31,19 | 31,23 | 30,38 | 6.166.400 |
| 15 dic 2023 | 31,78 | 31,93 | 31,17 | 31,34 | 30,49 | 18.228.900 |
| 14 dic 2023 | 32,06 | 32,11 | 31,44 | 31,93 | 31,06 | 11.974.100 |
| 13 dic 2023 | 30,78 | 31,63 | 30,65 | 31,53 | 30,67 | 8.340.500 |
| 12 dic 2023 | 30,79 | 31,05 | 30,55 | 30,73 | 29,89 | 4.581.300 |
| 11 dic 2023 | 30,46 | 30,90 | 30,38 | 30,79 | 29,95 | 5.441.900 |
| 08 dic 2023 | 30,43 | 30,68 | 30,25 | 30,51 | 29,68 | 7.503.800 |
| 07 dic 2023 | 30,25 | 30,53 | 30,03 | 30,43 | 29,60 | 6.833.400 |
| 06 dic 2023 | 30,40 | 30,76 | 30,18 | 30,24 | 29,42 | 6.736.700 |
| 05 dic 2023 | 30,46 | 30,50 | 30,24 | 30,26 | 29,44 | 7.203.600 |
| *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.