Italia markets closed

Vanguard Value Index Inv (VIVAX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
62,41-0,09 (-0,14%)
In data: 08:06AM EDT. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 2024------
27 giu 202462,4162,4162,4162,4162,41-
26 giu 202462,8762,8762,8762,8762,87-
25 giu 202463,0563,0563,0563,0563,05-
24 giu 202463,5763,5763,5763,5763,57-
21 giu 202463,1763,1763,1763,1763,17-
20 giu 202463,3263,3263,3263,3263,32-
18 giu 202463,2163,2163,2163,2163,21-
17 giu 202462,9862,9862,9862,9862,98-
14 giu 202462,5162,5162,5162,5162,51-
13 giu 202462,6962,6962,6962,6962,69-
12 giu 202462,5362,5362,5362,5362,53-
11 giu 202462,4062,4062,4062,4062,40-
10 giu 202462,7662,7662,7662,7662,76-
07 giu 202462,5762,5762,5762,5762,57-
06 giu 202462,6662,6662,6662,6662,66-
05 giu 202462,7362,7362,7362,7362,73-
04 giu 202462,4362,4362,4362,4362,43-
03 giu 202462,5162,5162,5162,5162,51-
31 mag 202462,8662,8662,8662,8662,86-
30 mag 202461,9461,9461,9461,9461,94-
29 mag 202461,6461,6461,6461,6461,64-
28 mag 202462,3462,3462,3462,3462,34-
24 mag 202462,7662,7662,7662,7662,76-
23 mag 202462,5662,5662,5662,5662,56-
22 mag 202463,3763,3763,3763,3763,37-
21 mag 202463,6163,6163,6163,6163,61-
20 mag 202463,5563,5563,5563,5563,55-
17 mag 202463,8563,8563,8563,8563,85-
16 mag 202463,6763,6763,6763,6763,67-
15 mag 202463,7263,7263,7263,7263,72-
14 mag 202463,2063,2063,2063,2063,20-
13 mag 202462,9362,9362,9362,9362,93-
10 mag 202462,9962,9962,9962,9962,99-
09 mag 202462,7862,7862,7862,7862,78-
08 mag 202462,2962,2962,2962,2962,29-
07 mag 202462,1862,1862,1862,1862,18-
06 mag 202461,9861,9861,9861,9861,98-
03 mag 202461,5561,5561,5561,5561,55-
02 mag 202461,1961,1961,1961,1961,19-
01 mag 202460,8860,8860,8860,8860,88-
30 apr 202461,0761,0761,0761,0761,07-
29 apr 202461,8861,8861,8861,8861,88-
26 apr 202461,6061,6061,6061,6061,60-
25 apr 202461,6461,6461,6461,6461,64-
24 apr 202461,7561,7561,7561,7561,75-
23 apr 202461,7561,7561,7561,7561,75-
22 apr 202461,2961,2961,2961,2961,29-
19 apr 202460,8460,8460,8460,8460,84-
18 apr 202460,4260,4260,4260,4260,42-
17 apr 202460,3360,3360,3360,3360,33-
16 apr 202460,4360,4360,4360,4360,43-
15 apr 202460,6660,6660,6660,6660,66-
12 apr 202460,9760,9760,9760,9760,97-
11 apr 202461,8961,8961,8961,8961,89-
10 apr 202461,9761,9761,9761,9761,97-
09 apr 202462,7662,7662,7662,7662,76-
08 apr 202462,6762,6762,6762,6762,67-
05 apr 202462,6862,6862,6862,6862,68-
04 apr 202462,2562,2562,2562,2562,25-
03 apr 202462,8962,8962,8962,8962,89-
02 apr 202462,8862,8862,8862,8862,88-
01 apr 202463,3163,3163,3163,3163,31-
28 mar 202463,6063,6063,6063,6063,60-
27 mar 202463,3463,3463,3463,3463,34-
26 mar 202462,4462,4462,4462,4462,44-
25 mar 202462,5062,5062,5062,5062,50-
22 mar 202462,6162,6162,6162,6162,61-
21 mar 202462,9162,9162,9162,9162,91-
21 mar 20240.373 Dividendo
20 mar 202462,7862,7862,7862,7862,41-
19 mar 202462,2962,2962,2962,2961,92-
18 mar 202461,9761,9761,9761,9761,60-
15 mar 202461,8061,8061,8061,8061,43-
14 mar 202461,8361,8361,8361,8361,46-
13 mar 202462,2162,2162,2162,2161,84-
12 mar 202462,1262,1262,1262,1261,75-
11 mar 202461,9361,9361,9361,9361,56-
08 mar 202461,6961,6961,6961,6961,32-
07 mar 202461,8161,8161,8161,8161,44-
06 mar 202461,4461,4461,4461,4461,07-
05 mar 202461,0761,0761,0761,0760,71-
04 mar 202461,3361,3361,3361,3360,97-
01 mar 202461,1961,1961,1961,1960,83-
29 feb 202460,8360,8360,8360,8360,47-
28 feb 202460,7260,7260,7260,7260,36-
27 feb 202460,7260,7260,7260,7260,36-
26 feb 202460,6260,6260,6260,6260,26-
23 feb 202460,8960,8960,8960,8960,53-
22 feb 202460,7060,7060,7060,7060,34-
21 feb 202460,2060,2060,2060,2059,84-
20 feb 202459,9059,9059,9059,9059,54-
16 feb 202459,9459,9459,9459,9459,58-
15 feb 202460,0860,0860,0860,0859,72-
14 feb 202459,3959,3959,3959,3959,04-
13 feb 202459,0259,0259,0259,0258,67-
12 feb 202459,7959,7959,7959,7959,43-
09 feb 202459,4759,4759,4759,4759,12-
08 feb 202459,4859,4859,4859,4859,13-
07 feb 202459,4859,4859,4859,4859,13-
*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...