Italia markets close in 50 minutes

Vanguard Mid Cap Index Admiral (VIMAX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
307,42-0,99 (-0,32%)
In data: 08:06AM EDT. Mercato aperto.
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 2024------
16 mag 2024307,42307,42307,42307,42307,42-
15 mag 2024308,41308,41308,41308,41308,41-
14 mag 2024305,12305,12305,12305,12305,12-
13 mag 2024303,73303,73303,73303,73303,73-
10 mag 2024304,43304,43304,43304,43304,43-
09 mag 2024303,89303,89303,89303,89303,89-
08 mag 2024301,67301,67301,67301,67301,67-
07 mag 2024302,10302,10302,10302,10302,10-
06 mag 2024301,62301,62301,62301,62301,62-
03 mag 2024298,69298,69298,69298,69298,69-
02 mag 2024296,76296,76296,76296,76296,76-
01 mag 2024294,30294,30294,30294,30294,30-
30 apr 2024294,79294,79294,79294,79294,79-
29 apr 2024299,91299,91299,91299,91299,91-
26 apr 2024297,81297,81297,81297,81297,81-
25 apr 2024297,05297,05297,05297,05297,05-
24 apr 2024296,76296,76296,76296,76296,76-
23 apr 2024296,28296,28296,28296,28296,28-
22 apr 2024293,27293,27293,27293,27293,27-
19 apr 2024291,01291,01291,01291,01291,01-
18 apr 2024291,23291,23291,23291,23291,23-
17 apr 2024291,42291,42291,42291,42291,42-
16 apr 2024292,26292,26292,26292,26292,26-
15 apr 2024293,76293,76293,76293,76293,76-
12 apr 2024297,23297,23297,23297,23297,23-
11 apr 2024302,08302,08302,08302,08302,08-
10 apr 2024301,80301,80301,80301,80301,80-
09 apr 2024306,40306,40306,40306,40306,40-
08 apr 2024305,71305,71305,71305,71305,71-
05 apr 2024304,77304,77304,77304,77304,77-
04 apr 2024301,98301,98301,98301,98301,98-
03 apr 2024305,20305,20305,20305,20305,20-
02 apr 2024304,54304,54304,54304,54304,54-
01 apr 2024307,45307,45307,45307,45307,45-
28 mar 2024309,51309,51309,51309,51309,51-
27 mar 2024308,54308,54308,54308,54308,54-
26 mar 2024304,18304,18304,18304,18304,18-
25 mar 2024304,40304,40304,40304,40304,40-
22 mar 2024304,53304,53304,53304,53304,53-
21 mar 2024306,31306,31306,31306,31306,31-
20 mar 2024305,24305,24305,24305,24305,24-
19 mar 2024302,47302,47302,47302,47302,47-
18 mar 2024300,80300,80300,80300,80300,80-
15 mar 2024300,08300,08300,08300,08300,08-
14 mar 2024300,28300,28300,28300,28300,28-
13 mar 2024303,32303,32303,32303,32303,32-
12 mar 2024303,70303,70303,70303,70303,70-
11 mar 2024302,89302,89302,89302,89302,89-
08 mar 2024302,65302,65302,65302,65302,65-
07 mar 2024303,72303,72303,72303,72303,72-
06 mar 2024300,99300,99300,99300,99300,99-
05 mar 2024298,59298,59298,59298,59298,59-
04 mar 2024301,07301,07301,07301,07301,07-
01 mar 2024299,94299,94299,94299,94299,94-
29 feb 2024298,05298,05298,05298,05298,05-
28 feb 2024296,20296,20296,20296,20296,20-
27 feb 2024295,89295,89295,89295,89295,89-
26 feb 2024294,44294,44294,44294,44294,44-
23 feb 2024295,06295,06295,06295,06295,06-
22 feb 2024294,46294,46294,46294,46294,46-
21 feb 2024290,94290,94290,94290,94290,94-
20 feb 2024290,51290,51290,51290,51290,51-
16 feb 2024291,79291,79291,79291,79291,79-
15 feb 2024293,39293,39293,39293,39293,39-
14 feb 2024290,09290,09290,09290,09290,09-
13 feb 2024286,27286,27286,27286,27286,27-
12 feb 2024291,51291,51291,51291,51291,51-
09 feb 2024290,29290,29290,29290,29290,29-
08 feb 2024289,56289,56289,56289,56289,56-
07 feb 2024288,48288,48288,48288,48288,48-
06 feb 2024286,98286,98286,98286,98286,98-
05 feb 2024284,67284,67284,67284,67284,67-
02 feb 2024287,51287,51287,51287,51287,51-
01 feb 2024287,37287,37287,37287,37287,37-
31 gen 2024283,77283,77283,77283,77283,77-
30 gen 2024287,89287,89287,89287,89287,89-
29 gen 2024288,04288,04288,04288,04288,04-
26 gen 2024285,69285,69285,69285,69285,69-
25 gen 2024286,02286,02286,02286,02286,02-
24 gen 2024283,52283,52283,52283,52283,52-
23 gen 2024285,51285,51285,51285,51285,51-
22 gen 2024285,66285,66285,66285,66285,66-
19 gen 2024283,48283,48283,48283,48283,48-
18 gen 2024281,35281,35281,35281,35281,35-
17 gen 2024279,89279,89279,89279,89279,89-
16 gen 2024282,18282,18282,18282,18282,18-
12 gen 2024284,13284,13284,13284,13284,13-
11 gen 2024284,70284,70284,70284,70284,70-
10 gen 2024285,64285,64285,64285,64285,64-
09 gen 2024284,79284,79284,79284,79284,79-
08 gen 2024286,25286,25286,25286,25286,25-
05 gen 2024282,49282,49282,49282,49282,49-
04 gen 2024281,90281,90281,90281,90281,90-
03 gen 2024282,10282,10282,10282,10282,10-
02 gen 2024286,53286,53286,53286,53286,53-
29 dic 2023289,51289,51289,51289,51289,51-
28 dic 2023289,51289,51289,51289,51289,51-
27 dic 2023289,17289,17289,17289,17289,17-
26 dic 2023288,63288,63288,63288,63288,63-
*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...