Italia markets open in 3 hours 7 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
38.039,68 +411,20 (+1,09%) EUR/USD
1,0724 -0,0009 (-0,09%) Bitcoin EUR
60.074,96 +36,75 (+0,06%) CMC Crypto 200
1.390,19 +7,62 (+0,55%)
Vanguard Growth Index Institutional (VIGIX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:01PM EDT
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 | 169,27 | 169,27 | 169,27 | 169,27 | 169,27 | - |
| 24 apr 2024 | 170,42 | 170,42 | 170,42 | 170,42 | 170,42 | - |
| 23 apr 2024 | 170,41 | 170,41 | 170,41 | 170,41 | 170,41 | - |
| 22 apr 2024 | 167,64 | 167,64 | 167,64 | 167,64 | 167,64 | - |
| 19 apr 2024 | 165,98 | 165,98 | 165,98 | 165,98 | 165,98 | - |
| 18 apr 2024 | 169,81 | 169,81 | 169,81 | 169,81 | 169,81 | - |
| 17 apr 2024 | 170,71 | 170,71 | 170,71 | 170,71 | 170,71 | - |
| 16 apr 2024 | 172,33 | 172,33 | 172,33 | 172,33 | 172,33 | - |
| 15 apr 2024 | 172,38 | 172,38 | 172,38 | 172,38 | 172,38 | - |
| 12 apr 2024 | 175,66 | 175,66 | 175,66 | 175,66 | 175,66 | - |
| 11 apr 2024 | 178,18 | 178,18 | 178,18 | 178,18 | 178,18 | - |
| 10 apr 2024 | 175,51 | 175,51 | 175,51 | 175,51 | 175,51 | - |
| 09 apr 2024 | 176,60 | 176,60 | 176,60 | 176,60 | 176,60 | - |
| 08 apr 2024 | 176,37 | 176,37 | 176,37 | 176,37 | 176,37 | - |
| 05 apr 2024 | 176,45 | 176,45 | 176,45 | 176,45 | 176,45 | - |
| 04 apr 2024 | 173,83 | 173,83 | 173,83 | 173,83 | 173,83 | - |
| 03 apr 2024 | 176,28 | 176,28 | 176,28 | 176,28 | 176,28 | - |
| 02 apr 2024 | 175,91 | 175,91 | 175,91 | 175,91 | 175,91 | - |
| 01 apr 2024 | 177,23 | 177,23 | 177,23 | 177,23 | 177,23 | - |
| 28 mar 2024 | 177,21 | 177,21 | 177,21 | 177,21 | 177,21 | - |
| 27 mar 2024 | 177,53 | 177,53 | 177,53 | 177,53 | 177,53 | - |
| 26 mar 2024 | 176,94 | 176,94 | 176,94 | 176,94 | 176,94 | - |
| 25 mar 2024 | 177,63 | 177,63 | 177,63 | 177,63 | 177,63 | - |
| 22 mar 2024 | 178,31 | 178,31 | 178,31 | 178,31 | 178,31 | - |
| 21 mar 2024 | 178,07 | 178,07 | 178,07 | 178,07 | 178,07 | - |
| 20 mar 2024 | 178,47 | 178,47 | 178,47 | 178,47 | 178,47 | - |
| 19 mar 2024 | 176,62 | 176,62 | 176,62 | 176,62 | 176,62 | - |
| 18 mar 2024 | 175,59 | 175,59 | 175,59 | 175,59 | 175,59 | - |
| 15 mar 2024 | 173,99 | 173,99 | 173,99 | 173,99 | 173,99 | - |
| 14 mar 2024 | 176,01 | 176,01 | 176,01 | 176,01 | 176,01 | - |
| 13 mar 2024 | 175,98 | 175,98 | 175,98 | 175,98 | 175,98 | - |
| 12 mar 2024 | 176,80 | 176,80 | 176,80 | 176,80 | 176,80 | - |
| 11 mar 2024 | 173,72 | 173,72 | 173,72 | 173,72 | 173,72 | - |
| 08 mar 2024 | 174,66 | 174,66 | 174,66 | 174,66 | 174,66 | - |
| 07 mar 2024 | 176,49 | 176,49 | 176,49 | 176,49 | 176,49 | - |
| 06 mar 2024 | 174,06 | 174,06 | 174,06 | 174,06 | 174,06 | - |
| 05 mar 2024 | 173,22 | 173,22 | 173,22 | 173,22 | 173,22 | - |
| 04 mar 2024 | 176,06 | 176,06 | 176,06 | 176,06 | 176,06 | - |
| 01 mar 2024 | 176,80 | 176,80 | 176,80 | 176,80 | 176,80 | - |
| 29 feb 2024 | 175,10 | 175,10 | 175,10 | 175,10 | 175,10 | - |
| 28 feb 2024 | 173,69 | 173,69 | 173,69 | 173,69 | 173,69 | - |
| 27 feb 2024 | 174,21 | 174,21 | 174,21 | 174,21 | 174,21 | - |
| 26 feb 2024 | 173,90 | 173,90 | 173,90 | 173,90 | 173,90 | - |
| 23 feb 2024 | 174,39 | 174,39 | 174,39 | 174,39 | 174,39 | - |
| 22 feb 2024 | 174,71 | 174,71 | 174,71 | 174,71 | 174,71 | - |
| 21 feb 2024 | 169,28 | 169,28 | 169,28 | 169,28 | 169,28 | - |
| 20 feb 2024 | 169,71 | 169,71 | 169,71 | 169,71 | 169,71 | - |
| 16 feb 2024 | 171,58 | 171,58 | 171,58 | 171,58 | 171,58 | - |
| 15 feb 2024 | 172,72 | 172,72 | 172,72 | 172,72 | 172,72 | - |
| 14 feb 2024 | 172,52 | 172,52 | 172,52 | 172,52 | 172,52 | - |
| 13 feb 2024 | 170,27 | 170,27 | 170,27 | 170,27 | 170,27 | - |
| 12 feb 2024 | 172,71 | 172,71 | 172,71 | 172,71 | 172,71 | - |
| 09 feb 2024 | 173,82 | 173,82 | 173,82 | 173,82 | 173,82 | - |
| 08 feb 2024 | 171,93 | 171,93 | 171,93 | 171,93 | 171,93 | - |
| 07 feb 2024 | 171,64 | 171,64 | 171,64 | 171,64 | 171,64 | - |
| 06 feb 2024 | 169,47 | 169,47 | 169,47 | 169,47 | 169,47 | - |
| 05 feb 2024 | 169,37 | 169,37 | 169,37 | 169,37 | 169,37 | - |
| 02 feb 2024 | 169,46 | 169,46 | 169,46 | 169,46 | 169,46 | - |
| 01 feb 2024 | 166,05 | 166,05 | 166,05 | 166,05 | 166,05 | - |
| 31 gen 2024 | 163,62 | 163,62 | 163,62 | 163,62 | 163,62 | - |
| 30 gen 2024 | 167,26 | 167,26 | 167,26 | 167,26 | 167,26 | - |
| 29 gen 2024 | 168,11 | 168,11 | 168,11 | 168,11 | 168,11 | - |
| 26 gen 2024 | 166,12 | 166,12 | 166,12 | 166,12 | 166,12 | - |
| 25 gen 2024 | 166,42 | 166,42 | 166,42 | 166,42 | 166,42 | - |
| 24 gen 2024 | 166,12 | 166,12 | 166,12 | 166,12 | 166,12 | - |
| 23 gen 2024 | 165,43 | 165,43 | 165,43 | 165,43 | 165,43 | - |
| 22 gen 2024 | 165,00 | 165,00 | 165,00 | 165,00 | 165,00 | - |
| 19 gen 2024 | 164,71 | 164,71 | 164,71 | 164,71 | 164,71 | - |
| 18 gen 2024 | 162,17 | 162,17 | 162,17 | 162,17 | 162,17 | - |
| 17 gen 2024 | 159,99 | 159,99 | 159,99 | 159,99 | 159,99 | - |
| 16 gen 2024 | 160,77 | 160,77 | 160,77 | 160,77 | 160,77 | - |
| 12 gen 2024 | 161,02 | 161,02 | 161,02 | 161,02 | 161,02 | - |
| 11 gen 2024 | 160,79 | 160,79 | 160,79 | 160,79 | 160,79 | - |
| 10 gen 2024 | 160,51 | 160,51 | 160,51 | 160,51 | 160,51 | - |
| 09 gen 2024 | 158,82 | 158,82 | 158,82 | 158,82 | 158,82 | - |
| 08 gen 2024 | 158,46 | 158,46 | 158,46 | 158,46 | 158,46 | - |
| 05 gen 2024 | 155,15 | 155,15 | 155,15 | 155,15 | 155,15 | - |
| 04 gen 2024 | 154,96 | 154,96 | 154,96 | 154,96 | 154,96 | - |
| 03 gen 2024 | 155,73 | 155,73 | 155,73 | 155,73 | 155,73 | - |
| 02 gen 2024 | 157,23 | 157,23 | 157,23 | 157,23 | 157,23 | - |
| 29 dic 2023 | 160,00 | 160,00 | 160,00 | 160,00 | 160,00 | - |
| 28 dic 2023 | 160,63 | 160,63 | 160,63 | 160,63 | 160,63 | - |
| 27 dic 2023 | 160,62 | 160,62 | 160,62 | 160,62 | 160,62 | - |
| 26 dic 2023 | 160,35 | 160,35 | 160,35 | 160,35 | 160,35 | - |
| 22 dic 2023 | 159,83 | 159,83 | 159,83 | 159,83 | 159,83 | - |
| 21 dic 2023 | 159,88 | 159,88 | 159,88 | 159,88 | 159,88 | - |
| 20 dic 2023 | 158,11 | 158,11 | 158,11 | 158,11 | 158,11 | - |
| 20 dic 2023 | 0.301 Dividendo | |||||
| 19 dic 2023 | 160,56 | 160,56 | 160,56 | 160,56 | 160,26 | - |
| 18 dic 2023 | 159,76 | 159,76 | 159,76 | 159,76 | 159,46 | - |
| 15 dic 2023 | 158,65 | 158,65 | 158,65 | 158,65 | 158,35 | - |
| 14 dic 2023 | 158,01 | 158,01 | 158,01 | 158,01 | 157,71 | - |
| 13 dic 2023 | 158,38 | 158,38 | 158,38 | 158,38 | 158,08 | - |
| 12 dic 2023 | 156,54 | 156,54 | 156,54 | 156,54 | 156,25 | - |
| 11 dic 2023 | 155,31 | 155,31 | 155,31 | 155,31 | 155,02 | - |
| 08 dic 2023 | 155,31 | 155,31 | 155,31 | 155,31 | 155,02 | - |
| 07 dic 2023 | 154,55 | 154,55 | 154,55 | 154,55 | 154,26 | - |
| 06 dic 2023 | 152,68 | 152,68 | 152,68 | 152,68 | 152,39 | - |
| 05 dic 2023 | 153,51 | 153,51 | 153,51 | 153,51 | 153,22 | - |
| 04 dic 2023 | 152,78 | 152,78 | 152,78 | 152,78 | 152,49 | - |
| *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.