Italia markets close in 8 hours 8 minutes

VMware, Inc. (VMW)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
121,90+3,20 (+2,70%)
Alla chiusura: 1:00PM EST
122,00 +0,10 (+0,08%)
Dopo ore: 04:49PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 nov 2021117,10123,13117,07121,90121,902.275.900
24 nov 2021119,71122,19117,05118,70118,703.951.900
23 nov 2021117,50117,90114,01116,48116,484.778.400
22 nov 2021122,23123,21118,38118,69118,695.099.500
19 nov 2021120,49121,47119,51120,55120,552.720.800
18 nov 2021123,39123,56120,05120,31120,313.080.900
17 nov 2021125,12126,28122,65123,30123,302.019.700
16 nov 2021126,04126,29124,89124,94124,941.954.700
15 nov 2021125,00125,98123,95124,66124,663.011.600
12 nov 2021124,70126,97124,27125,54125,542.876.400
11 nov 2021125,83127,05123,76124,18124,183.935.700
10 nov 2021128,02133,00124,27124,95124,953.776.500
09 nov 2021128,89130,50127,70128,95128,952.555.400
08 nov 2021125,00128,79124,61128,41128,413.187.900
05 nov 2021129,56130,21124,08124,55124,554.559.700
04 nov 2021134,40136,00128,20128,27128,273.346.000
03 nov 2021134,50136,27128,72131,68131,684.957.100
02 nov 2021125,59136,06125,40134,87134,8711.099.000
02 nov 202127.4 Dividendo
01 nov 2021151,50154,33150,76152,45125,052.249.500
29 ott 2021152,58154,98151,14151,70124,431.818.700
28 ott 2021153,74154,90151,15152,31124,941.465.900
27 ott 2021158,18158,32152,71153,79126,152.144.000
26 ott 2021164,79164,79158,00158,08129,671.250.000
25 ott 2021166,41166,62163,16163,25133,911.486.900
22 ott 2021164,60167,83164,60167,06137,031.799.700
21 ott 2021163,48164,77161,45164,70135,101.828.400
20 ott 2021161,81164,46161,57163,24133,901.817.400
19 ott 2021158,16162,56158,05161,81132,731.713.600
18 ott 2021155,77159,17155,13157,38129,091.254.200
15 ott 2021152,62156,74152,23156,39128,28867.000
14 ott 2021149,59152,93149,37152,36124,98765.500
13 ott 2021146,89149,17146,60148,86122,11943.800
12 ott 2021147,59149,18146,20146,56120,22828.200
11 ott 2021147,09150,31147,01147,59121,06746.400
08 ott 2021153,66154,20147,21147,83121,261.807.800
07 ott 2021152,00154,82150,35153,68126,06980.100
06 ott 2021148,10151,74147,12151,40124,191.012.800
05 ott 2021149,07151,57148,21150,12123,141.025.100
04 ott 2021151,15152,65147,44148,52121,831.079.600
01 ott 2021150,59152,52149,11151,91124,61679.800
30 set 2021150,10151,36146,57148,70121,97965.700
29 set 2021149,76151,81148,81150,52123,47854.500
28 set 2021147,91149,99147,19149,40122,551.369.400
27 set 2021144,49149,60144,09149,15122,341.430.600
24 set 2021142,51146,26142,39145,56119,401.227.900
23 set 2021140,08145,10139,30142,16116,611.898.300
22 set 2021137,89139,85136,57138,37113,502.285.600
21 set 2021139,66140,81137,60138,03113,221.556.200
20 set 2021137,58139,64137,01138,92113,951.766.100
17 set 2021139,91140,63137,80139,67114,572.320.800
16 set 2021142,04142,43139,38139,89114,751.346.100
15 set 2021140,40142,22139,03141,90116,401.873.600
14 set 2021142,12142,71139,12139,96114,802.226.500
13 set 2021142,14144,90141,41142,02116,491.930.900
10 set 2021145,92146,25140,81141,32115,921.995.000
09 set 2021145,22146,45144,31145,55119,391.426.600
08 set 2021145,83146,67145,09145,73119,541.095.800
07 set 2021146,52146,84144,96145,63119,461.413.000
03 set 2021145,90147,98145,06145,11119,031.094.500
02 set 2021147,18147,31145,62146,17119,901.206.700
01 set 2021146,96148,30146,16146,86120,461.766.800
31 ago 2021150,08150,39147,75148,87122,111.410.600
30 ago 2021148,03150,59148,03149,59122,702.030.800
27 ago 2021149,21150,00143,12148,18121,555.420.200
26 ago 2021158,42159,87157,02158,80130,261.843.000
25 ago 2021157,61160,00156,07158,49130,00828.900
24 ago 2021157,87158,95156,23156,90128,70947.600
23 ago 2021156,51158,30155,61157,79129,43768.300
20 ago 2021153,81156,57153,64155,38127,45926.300
19 ago 2021153,58154,09151,90153,07125,56756.800
18 ago 2021154,61155,79154,32154,47126,71753.600
17 ago 2021156,72156,91154,84155,51127,561.158.700
16 ago 2021157,56158,00155,26157,34129,06669.500
13 ago 2021156,70157,66156,44157,66129,32645.500
12 ago 2021156,70157,79156,03156,61128,46634.700
11 ago 2021157,45157,56156,49157,36129,08683.200
10 ago 2021158,00158,50156,04156,84128,65659.400
09 ago 2021156,15158,33155,77157,24128,98868.000
06 ago 2021158,32158,85157,04157,38129,09537.800
05 ago 2021157,44158,65157,06158,62130,11572.800
04 ago 2021156,70157,50155,66156,77128,59610.900
03 ago 2021154,06158,14153,71157,31129,04816.500
02 ago 2021154,44155,08153,53154,17126,46840.500
30 lug 2021153,87155,16153,17153,74126,11675.500
29 lug 2021155,07155,81151,94154,67126,87989.500
28 lug 2021156,91157,90155,14155,51127,56488.000
27 lug 2021156,67159,40155,11156,99128,77619.100
26 lug 2021157,76158,19156,86157,40129,11493.600
23 lug 2021157,25158,62156,79158,34129,88635.600
22 lug 2021156,32158,00155,58156,92128,72421.800
21 lug 2021155,36157,37154,72156,32128,22675.200
20 lug 2021151,75156,50151,43155,31127,401.162.200
19 lug 2021148,34151,68147,85150,84123,73868.100
16 lug 2021151,86152,16149,78150,07123,10715.100
15 lug 2021150,16153,01148,92150,95123,82854.200
14 lug 2021152,37152,89150,32150,52123,471.125.200
13 lug 2021153,42153,74150,61151,21124,031.394.000
12 lug 2021159,04159,10154,26154,41126,66989.900
09 lug 2021158,80159,77157,46159,48130,82828.200
*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...