Italia markets open in 4 hours 58 minutes

Global X MSCI Vietnam ETF (VNAM)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
16,80-0,08 (-0,49%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 202416,8416,9116,8016,8016,801.400
20 mag 202416,9216,9616,8216,8816,888.400
17 mag 202416,8317,0016,8316,9216,928.900
16 mag 202416,7616,8416,6616,7616,7611.600
15 mag 202416,5716,7216,5716,7216,722.200
14 mag 202416,3916,5016,3916,4616,463.300
13 mag 202416,3916,4716,3816,4216,422.900
10 mag 202416,4516,4516,3616,3616,361.800
09 mag 202416,5116,5616,5116,5116,512.800
08 mag 202416,5816,6316,5816,6116,61700
07 mag 202416,4216,5616,4216,5516,551.100
06 mag 202416,4716,4916,4016,4916,492.100
03 mag 202416,1716,2316,0616,2016,204.600
02 mag 202416,0816,1816,0816,1616,163.000
01 mag 202416,0316,0415,9816,0016,005.500
30 apr 202416,0716,0915,9415,9615,965.200
29 apr 202415,9916,1615,9916,0716,075.300
26 apr 202415,8916,0915,8916,0716,0781.300
25 apr 202415,7916,0015,7915,9515,959.300
24 apr 202415,8815,8915,8815,8815,88800
23 apr 202415,4915,5415,3515,5115,5119.000
22 apr 202415,5915,8015,5915,8015,807.400
19 apr 202415,3915,5315,3815,4015,407.700
18 apr 202415,8015,8415,7515,7815,784.800
17 apr 202415,9015,9015,6915,6915,6910.800
16 apr 202416,1116,2116,0116,0116,0111.600
15 apr 202416,5016,5916,2016,2516,25132.600
12 apr 202417,4917,4917,2217,2317,234.800
11 apr 202417,3017,3017,1517,2417,241.200
10 apr 202417,1017,2217,1017,1517,151.600
09 apr 202417,4217,4517,1617,4117,414.500
08 apr 202417,2417,2417,1617,1617,16500
05 apr 202417,2517,3117,2017,2817,281.700
04 apr 202417,5017,5017,3617,3617,361.100
03 apr 202417,5717,5717,3917,4917,495.200
02 apr 202417,6517,7717,6517,7517,754.500
01 apr 202417,7517,7517,5817,6517,655.300
28 mar 202417,8617,9317,8117,8617,862.100
27 mar 202417,8017,8017,7617,7717,772.800
26 mar 202417,7917,8117,7517,7917,792.200
25 mar 202417,7017,7017,5317,5317,5314.200
22 mar 202417,8217,8417,7117,7517,757.300
21 mar 202417,8417,8417,6517,7317,734.000
20 mar 202417,4817,5817,4817,5317,533.000
19 mar 202417,3317,4017,3117,3517,353.900
18 mar 202417,4917,4917,3317,3317,337.200
15 mar 202417,5217,5817,4817,5517,557.700
14 mar 202417,7217,7217,5517,6617,663.500
13 mar 202417,7417,7417,6317,6717,671.900
12 mar 202417,3217,4217,3017,4217,427.200
11 mar 202417,1617,3017,1617,2017,2013.200
08 mar 202417,6417,6417,3317,3317,3321.600
07 mar 202417,7318,0017,7317,8217,829.600
06 mar 202417,4817,7517,4817,5817,587.500
05 mar 202417,6917,8017,5617,6517,653.200
04 mar 202417,5617,6517,5517,6017,6011.000
01 mar 202417,5317,7017,5117,5717,577.100
29 feb 202417,4317,4317,3617,3917,393.000
28 feb 202417,1817,5017,1817,3517,355.400
27 feb 202417,1417,2417,1217,1717,173.700
26 feb 202416,8916,9016,7416,8216,8259.200
23 feb 202416,9016,9016,8016,8416,8414.700
22 feb 202417,0417,2917,0117,0717,0780.700
21 feb 202417,2517,2517,0717,1017,1013.500
20 feb 202417,2517,3117,2117,2917,2923.600
16 feb 202416,8016,8716,8016,8716,874.100
15 feb 202416,8016,8016,7016,7516,751.700
14 feb 202416,7816,8116,7316,7916,792.900
13 feb 202416,7916,7916,6216,6216,625.000
12 feb 202416,8516,9116,8516,8616,861.800
09 feb 202416,8016,8016,7716,7716,772.500
08 feb 202416,8016,8016,7616,7716,774.400
07 feb 202416,7316,7316,6516,7216,724.000
06 feb 202416,6016,6516,5816,5816,582.100
05 feb 202416,5116,5716,5016,5716,571.700
02 feb 202416,4516,5316,4516,5316,535.300
01 feb 202416,4216,5516,4216,5516,553.400
31 gen 202416,4316,4516,3316,3616,364.100
30 gen 202416,4716,6016,4716,5816,582.100
29 gen 202416,4616,4716,4416,4716,475.800
26 gen 202416,5116,5616,4916,5316,532.400
25 gen 202416,4216,4716,4216,4716,475.600
24 gen 202416,5316,5316,4216,4916,4911.200
23 gen 202416,5016,6016,4716,5516,5511.700
22 gen 202416,7116,7116,5816,7016,708.900
19 gen 202416,5816,6416,5016,6416,642.300
18 gen 202416,4216,5216,4216,5016,503.400
17 gen 202416,3616,3616,3316,3416,342.100
16 gen 202416,4416,4716,3316,4016,409.100
12 gen 202416,3216,3316,2516,2816,288.300
11 gen 202416,5016,5516,4016,4016,403.100
10 gen 202416,5016,5516,5016,5016,502.300
09 gen 202416,6116,6916,5316,5816,584.500
08 gen 202416,6416,7716,6416,7716,775.900
05 gen 202416,6016,7116,5616,6616,664.200
04 gen 202416,6016,6016,4816,5816,589.200
03 gen 202416,4616,6016,4616,5916,596.700
02 gen 202416,3516,3816,3116,3616,362.500
29 dic 202316,5416,5816,4816,5816,582.600
28 dic 202316,4916,6016,4916,5816,583.300
*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...