Italia markets open in 6 hours 17 minutes

VMware, Inc. (VMW)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
115,94-3,49 (-2,92%)
Alla chiusura: 04:00PM EDT
117,20 +1,26 (+1,09%)
Dopo ore: 07:59PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 2022119,09119,85114,57115,94115,946.051.900
23 mag 2022113,31125,87111,56119,43119,4316.001.800
20 mag 202295,8196,1993,1395,7195,711.237.000
19 mag 202292,8695,7291,5394,9594,951.533.000
18 mag 2022100,00100,7292,7693,6393,631.589.000
17 mag 2022102,09102,53100,57101,50101,501.126.200
16 mag 2022100,23101,6999,60100,60100,601.129.900
13 mag 2022100,30101,3399,03100,18100,181.159.200
12 mag 202297,85100,1097,5899,6199,611.620.800
11 mag 202297,1899,6097,1898,1698,161.819.600
10 mag 2022100,00100,6596,5897,5797,571.415.500
09 mag 202299,41100,0998,5899,1999,191.635.300
06 mag 2022102,85102,8599,10100,63100,631.561.200
05 mag 2022108,63108,63103,22104,52104,521.025.400
04 mag 2022108,66110,02106,50109,85109,85998.200
03 mag 2022109,75110,42108,19109,00109,00900.100
02 mag 2022108,30110,14107,78109,74109,74820.100
29 apr 2022110,00110,98107,92108,04108,041.572.000
28 apr 2022109,21112,19108,83110,88110,88934.400
27 apr 2022106,90108,23105,69107,94107,94909.700
26 apr 2022109,62109,79106,92107,03107,031.008.600
25 apr 2022108,00110,34106,75110,17110,171.107.700
22 apr 2022110,11110,98108,12108,18108,18801.800
21 apr 2022112,12112,89110,04110,32110,32769.800
20 apr 2022112,34114,68110,62111,20111,201.361.900
19 apr 2022108,90112,28108,16111,67111,67866.700
18 apr 2022113,24113,45108,86109,47109,471.361.100
14 apr 2022114,35115,36113,46113,73113,731.069.200
13 apr 2022111,95114,68111,95114,25114,251.333.800
12 apr 2022111,59113,91111,59111,79111,791.150.700
11 apr 2022110,29112,40109,82111,11111,11771.400
08 apr 2022111,26111,68109,95111,05111,05876.400
07 apr 2022110,78111,64109,70111,25111,251.492.200
06 apr 2022113,78114,33110,49111,01111,011.092.900
05 apr 2022115,15117,00115,01115,53115,531.445.500
04 apr 2022114,40115,89113,34115,84115,841.281.200
01 apr 2022113,50114,77113,15114,21114,21971.400
31 mar 2022114,51115,53113,62113,87113,871.622.000
30 mar 2022118,69118,69116,05116,19116,191.513.900
29 mar 2022119,89120,08118,21119,23119,231.207.400
28 mar 2022117,90119,11117,49118,76118,76983.000
25 mar 2022117,86118,41115,94118,37118,371.568.200
24 mar 2022117,01117,39115,83117,37117,37782.700
23 mar 2022116,19116,90115,53116,32116,321.872.200
22 mar 2022116,00117,10115,31116,80116,801.052.100
21 mar 2022115,23116,25114,28115,21115,211.315.000
18 mar 2022113,07115,68111,95115,31115,313.357.500
17 mar 2022112,68114,05111,09113,78113,781.636.500
16 mar 2022111,97113,42110,14113,00113,001.940.700
15 mar 2022109,96111,25109,64111,16111,161.662.000
14 mar 2022110,52110,52107,57108,69108,691.853.500
11 mar 2022114,35114,73110,40110,60110,601.375.800
10 mar 2022113,41115,27112,99114,01114,011.056.600
09 mar 2022112,37115,80111,82114,83114,831.834.000
08 mar 2022111,34112,29107,88109,89109,892.470.800
07 mar 2022119,12119,27112,32112,38112,382.263.100
04 mar 2022119,59120,06117,02119,26119,261.874.800
03 mar 2022118,53120,48116,04120,10120,102.335.900
02 mar 2022116,64120,72116,49119,60119,601.915.800
01 mar 2022117,00117,74115,27115,91115,912.316.300
28 feb 2022115,72118,35114,16117,32117,322.630.200
25 feb 2022115,00120,30111,50118,14118,143.260.800
24 feb 2022115,04118,73114,34118,12118,122.947.700
23 feb 2022120,72121,34117,93118,08118,081.357.200
22 feb 2022120,42122,55118,67120,38120,381.772.600
18 feb 2022124,00124,76121,92122,67122,671.330.200
17 feb 2022125,00128,00124,30124,40124,401.305.000
16 feb 2022125,79126,75124,57125,90125,90808.800
15 feb 2022124,08127,08124,08126,79126,791.432.200
14 feb 2022124,08125,65122,94123,58123,581.913.700
11 feb 2022132,90133,13124,63125,09125,093.608.300
10 feb 2022135,00136,85131,97133,77133,772.398.000
09 feb 2022133,47136,00132,98135,87135,872.178.800
08 feb 2022131,53133,30129,75132,50132,501.957.000
07 feb 2022131,69132,54130,05131,72131,721.204.100
04 feb 2022130,00131,93129,41131,07131,071.081.300
03 feb 2022129,31131,67128,78129,97129,971.546.400
02 feb 2022128,01130,95127,25130,80130,801.696.900
01 feb 2022128,36129,23126,18128,47128,471.452.400
31 gen 2022128,40130,50127,66128,48128,481.833.100
28 gen 2022124,62129,24123,91129,14129,141.713.300
27 gen 2022123,42126,38123,01124,76124,761.865.900
26 gen 2022124,81125,10121,64122,36122,361.454.200
25 gen 2022121,50124,49120,45122,65122,653.067.500
24 gen 2022121,00125,49120,50125,19125,192.535.700
21 gen 2022125,58126,50123,42123,74123,742.120.300
20 gen 2022125,00127,16124,80124,96124,961.424.600
19 gen 2022126,00128,54124,08124,21124,212.779.900
18 gen 2022125,05126,96124,00124,71124,712.867.000
14 gen 2022123,01125,19122,98125,18125,181.556.400
13 gen 2022124,77124,77121,88123,40123,401.276.600
12 gen 2022124,35125,75122,24122,90122,901.347.500
11 gen 2022123,08124,82122,81124,26124,263.159.800
10 gen 2022120,86122,60119,21122,54122,541.906.100
07 gen 2022119,81121,12118,92120,46120,461.654.600
06 gen 2022120,25122,50119,56120,12120,121.690.800
05 gen 2022120,13124,65120,06120,98120,983.194.200
04 gen 2022118,56121,27118,56120,50120,502.276.700
03 gen 2022116,00118,73115,03118,20118,201.512.900
31 dic 2021117,00117,99115,82115,88115,881.080.500
*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...