Italia markets close in 7 hours 38 minutes
FTSE MIB
34.578,42 +239,10 (+0,70%) Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
79,73 +0,47 (+0,59%) Bitcoin EUR
58.556,28 +1.699,76 (+2,99%)
Vanguard Information Technology Idx Adm (VITAX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:01PM EDT
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 09 mag 2024 | 263,52 | 263,52 | 263,52 | 263,52 | 263,52 | - |
| 08 mag 2024 | 263,88 | 263,88 | 263,88 | 263,88 | 263,88 | - |
| 07 mag 2024 | 263,51 | 263,51 | 263,51 | 263,51 | 263,51 | - |
| 06 mag 2024 | 264,80 | 264,80 | 264,80 | 264,80 | 264,80 | - |
| 03 mag 2024 | 260,77 | 260,77 | 260,77 | 260,77 | 260,77 | - |
| 02 mag 2024 | 254,32 | 254,32 | 254,32 | 254,32 | 254,32 | - |
| 01 mag 2024 | 250,32 | 250,32 | 250,32 | 250,32 | 250,32 | - |
| 30 apr 2024 | 253,30 | 253,30 | 253,30 | 253,30 | 253,30 | - |
| 29 apr 2024 | 259,06 | 259,06 | 259,06 | 259,06 | 259,06 | - |
| 26 apr 2024 | 258,11 | 258,11 | 258,11 | 258,11 | 258,11 | - |
| 25 apr 2024 | 253,87 | 253,87 | 253,87 | 253,87 | 253,87 | - |
| 24 apr 2024 | 253,60 | 253,60 | 253,60 | 253,60 | 253,60 | - |
| 23 apr 2024 | 253,20 | 253,20 | 253,20 | 253,20 | 253,20 | - |
| 22 apr 2024 | 248,77 | 248,77 | 248,77 | 248,77 | 248,77 | - |
| 19 apr 2024 | 245,64 | 245,64 | 245,64 | 245,64 | 245,64 | - |
| 18 apr 2024 | 252,35 | 252,35 | 252,35 | 252,35 | 252,35 | - |
| 17 apr 2024 | 254,59 | 254,59 | 254,59 | 254,59 | 254,59 | - |
| 16 apr 2024 | 258,76 | 258,76 | 258,76 | 258,76 | 258,76 | - |
| 15 apr 2024 | 258,27 | 258,27 | 258,27 | 258,27 | 258,27 | - |
| 12 apr 2024 | 263,67 | 263,67 | 263,67 | 263,67 | 263,67 | - |
| 11 apr 2024 | 268,59 | 268,59 | 268,59 | 268,59 | 268,59 | - |
| 10 apr 2024 | 263,02 | 263,02 | 263,02 | 263,02 | 263,02 | - |
| 09 apr 2024 | 265,86 | 265,86 | 265,86 | 265,86 | 265,86 | - |
| 08 apr 2024 | 265,03 | 265,03 | 265,03 | 265,03 | 265,03 | - |
| 05 apr 2024 | 265,42 | 265,42 | 265,42 | 265,42 | 265,42 | - |
| 04 apr 2024 | 262,16 | 262,16 | 262,16 | 262,16 | 262,16 | - |
| 03 apr 2024 | 266,46 | 266,46 | 266,46 | 266,46 | 266,46 | - |
| 02 apr 2024 | 265,91 | 265,91 | 265,91 | 265,91 | 265,91 | - |
| 01 apr 2024 | 268,79 | 268,79 | 268,79 | 268,79 | 268,79 | - |
| 28 mar 2024 | 268,51 | 268,51 | 268,51 | 268,51 | 268,51 | - |
| 27 mar 2024 | 268,75 | 268,75 | 268,75 | 268,75 | 268,75 | - |
| 26 mar 2024 | 267,77 | 267,77 | 267,77 | 267,77 | 267,77 | - |
| 25 mar 2024 | 269,32 | 269,32 | 269,32 | 269,32 | 269,32 | - |
| 22 mar 2024 | 270,45 | 270,45 | 270,45 | 270,45 | 270,45 | - |
| 21 mar 2024 | 270,66 | 270,66 | 270,66 | 270,66 | 270,66 | - |
| 20 mar 2024 | 269,86 | 269,86 | 269,86 | 269,86 | 269,86 | - |
| 19 mar 2024 | 266,41 | 266,41 | 266,41 | 266,41 | 266,41 | - |
| 18 mar 2024 | 265,18 | 265,18 | 265,18 | 265,18 | 265,18 | - |
| 15 mar 2024 | 263,94 | 263,94 | 263,94 | 263,94 | 263,94 | - |
| 14 mar 2024 | 267,42 | 267,42 | 267,42 | 267,42 | 267,42 | - |
| 13 mar 2024 | 268,52 | 268,52 | 268,52 | 268,52 | 268,52 | - |
| 12 mar 2024 | 271,32 | 271,32 | 271,32 | 271,32 | 271,32 | - |
| 11 mar 2024 | 265,79 | 265,79 | 265,79 | 265,79 | 265,79 | - |
| 08 mar 2024 | 266,96 | 266,96 | 266,96 | 266,96 | 266,96 | - |
| 07 mar 2024 | 271,48 | 271,48 | 271,48 | 271,48 | 271,48 | - |
| 06 mar 2024 | 266,83 | 266,83 | 266,83 | 266,83 | 266,83 | - |
| 05 mar 2024 | 263,93 | 263,93 | 263,93 | 263,93 | 263,93 | - |
| 04 mar 2024 | 270,49 | 270,49 | 270,49 | 270,49 | 270,49 | - |
| 01 mar 2024 | 270,13 | 270,13 | 270,13 | 270,13 | 270,13 | - |
| 29 feb 2024 | 265,40 | 265,40 | 265,40 | 265,40 | 265,40 | - |
| 28 feb 2024 | 262,51 | 262,51 | 262,51 | 262,51 | 262,51 | - |
| 27 feb 2024 | 263,76 | 263,76 | 263,76 | 263,76 | 263,76 | - |
| 26 feb 2024 | 263,47 | 263,47 | 263,47 | 263,47 | 263,47 | - |
| 23 feb 2024 | 262,85 | 262,85 | 262,85 | 262,85 | 262,85 | - |
| 22 feb 2024 | 263,78 | 263,78 | 263,78 | 263,78 | 263,78 | - |
| 21 feb 2024 | 255,28 | 255,28 | 255,28 | 255,28 | 255,28 | - |
| 20 feb 2024 | 257,51 | 257,51 | 257,51 | 257,51 | 257,51 | - |
| 16 feb 2024 | 260,58 | 260,58 | 260,58 | 260,58 | 260,58 | - |
| 15 feb 2024 | 263,33 | 263,33 | 263,33 | 263,33 | 263,33 | - |
| 14 feb 2024 | 263,67 | 263,67 | 263,67 | 263,67 | 263,67 | - |
| 13 feb 2024 | 260,02 | 260,02 | 260,02 | 260,02 | 260,02 | - |
| 12 feb 2024 | 265,22 | 265,22 | 265,22 | 265,22 | 265,22 | - |
| 09 feb 2024 | 267,06 | 267,06 | 267,06 | 267,06 | 267,06 | - |
| 08 feb 2024 | 263,04 | 263,04 | 263,04 | 263,04 | 263,04 | - |
| 07 feb 2024 | 261,61 | 261,61 | 261,61 | 261,61 | 261,61 | - |
| 06 feb 2024 | 258,28 | 258,28 | 258,28 | 258,28 | 258,28 | - |
| 05 feb 2024 | 258,85 | 258,85 | 258,85 | 258,85 | 258,85 | - |
| 02 feb 2024 | 258,65 | 258,65 | 258,65 | 258,65 | 258,65 | - |
| 01 feb 2024 | 256,20 | 256,20 | 256,20 | 256,20 | 256,20 | - |
| 31 gen 2024 | 252,87 | 252,87 | 252,87 | 252,87 | 252,87 | - |
| 30 gen 2024 | 258,49 | 258,49 | 258,49 | 258,49 | 258,49 | - |
| 29 gen 2024 | 260,70 | 260,70 | 260,70 | 260,70 | 260,70 | - |
| 26 gen 2024 | 257,82 | 257,82 | 257,82 | 257,82 | 257,82 | - |
| 25 gen 2024 | 260,45 | 260,45 | 260,45 | 260,45 | 260,45 | - |
| 24 gen 2024 | 259,74 | 259,74 | 259,74 | 259,74 | 259,74 | - |
| 23 gen 2024 | 258,67 | 258,67 | 258,67 | 258,67 | 258,67 | - |
| 22 gen 2024 | 257,60 | 257,60 | 257,60 | 257,60 | 257,60 | - |
| 19 gen 2024 | 255,90 | 255,90 | 255,90 | 255,90 | 255,90 | - |
| 18 gen 2024 | 250,32 | 250,32 | 250,32 | 250,32 | 250,32 | - |
| 17 gen 2024 | 245,56 | 245,56 | 245,56 | 245,56 | 245,56 | - |
| 16 gen 2024 | 246,96 | 246,96 | 246,96 | 246,96 | 246,96 | - |
| 12 gen 2024 | 246,70 | 246,70 | 246,70 | 246,70 | 246,70 | - |
| 11 gen 2024 | 246,04 | 246,04 | 246,04 | 246,04 | 246,04 | - |
| 10 gen 2024 | 245,21 | 245,21 | 245,21 | 245,21 | 245,21 | - |
| 09 gen 2024 | 243,11 | 243,11 | 243,11 | 243,11 | 243,11 | - |
| 08 gen 2024 | 242,80 | 242,80 | 242,80 | 242,80 | 242,80 | - |
| 05 gen 2024 | 236,63 | 236,63 | 236,63 | 236,63 | 236,63 | - |
| 04 gen 2024 | 236,61 | 236,61 | 236,61 | 236,61 | 236,61 | - |
| 03 gen 2024 | 238,19 | 238,19 | 238,19 | 238,19 | 238,19 | - |
| 02 gen 2024 | 241,28 | 241,28 | 241,28 | 241,28 | 241,28 | - |
| 29 dic 2023 | 247,83 | 247,83 | 247,83 | 247,83 | 247,83 | - |
| 28 dic 2023 | 249,14 | 249,14 | 249,14 | 249,14 | 249,14 | - |
| 27 dic 2023 | 248,96 | 248,96 | 248,96 | 248,96 | 248,96 | - |
| 26 dic 2023 | 248,91 | 248,91 | 248,91 | 248,91 | 248,91 | - |
| 22 dic 2023 | 247,66 | 247,66 | 247,66 | 247,66 | 247,66 | - |
| 21 dic 2023 | 247,33 | 247,33 | 247,33 | 247,33 | 247,33 | - |
| 20 dic 2023 | 244,32 | 244,32 | 244,32 | 244,32 | 244,32 | - |
| 19 dic 2023 | 248,30 | 248,30 | 248,30 | 248,30 | 248,30 | - |
| 18 dic 2023 | 247,15 | 247,15 | 247,15 | 247,15 | 247,15 | - |
| 18 dic 2023 | 0.407 Dividendo | |||||
| *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.