Italia Markets close in 4 hrs 38 mins

VanEck Vectors Vietnam ETF (VNM)

BATS - BATS Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
14,82-0,12 (-0,80%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 set 2020------
18 set 202015,0015,0014,8214,8214,82166.100
17 set 202014,9015,0214,8514,9414,94122.100
16 set 202015,1815,1814,9814,9814,98144.100
15 set 202015,2015,2015,1615,2015,20182.800
14 set 202015,0515,1815,0015,1315,13167.200
11 set 202014,8014,9214,7314,7914,79221.400
10 set 202015,1615,1614,7614,7614,76278.200
09 set 202014,9415,1714,9415,1615,16283.600
08 set 202014,9514,9514,7414,8014,80190.200
04 set 202014,8815,0714,7715,0115,01291.200
03 set 202015,0015,0014,7014,8614,86294.300
02 set 202014,8515,0014,8515,0015,00180.200
01 set 202014,7614,8514,7314,8514,85247.500
31 ago 202014,7514,8014,6214,7014,70192.300
28 ago 202014,6814,8014,5314,7414,74253.200
27 ago 202014,7014,7014,5314,5514,55161.400
26 ago 202014,7114,8014,6714,7714,77261.000
25 ago 202014,5914,7114,5514,7114,71142.200
24 ago 202014,4514,4914,4114,4714,47144.600
21 ago 202014,2814,2814,1014,1314,1385.400
20 ago 202014,1314,1514,0114,1014,10157.800
19 ago 202014,5014,5014,2214,2514,25230.300
18 ago 202014,5914,7114,3814,3814,38311.500
17 ago 202014,7014,8014,7014,8014,80300.200
14 ago 202014,6514,7014,6014,7014,7081.900
13 ago 202014,7314,7614,6214,6714,67109.500
12 ago 202014,5914,7314,5614,7314,73113.300
11 ago 202014,7914,7914,5214,5414,54369.200
10 ago 202014,5614,7914,5614,7614,76183.700
07 ago 202014,6414,6414,4514,6314,63266.700
06 ago 202014,7114,7114,5614,6414,64226.000
05 ago 202014,6214,7614,5014,7114,71180.100
04 ago 202014,3314,4314,2114,3614,36217.200
03 ago 202014,0914,2414,0014,1714,17407.100
31 lug 202013,9013,9213,6613,7013,70234.000
30 lug 202013,8713,9513,8013,8713,87249.500
29 lug 202013,9113,9313,8013,8413,84318.200
28 lug 202013,9713,9813,8213,8913,89225.500
27 lug 202013,7013,7613,6313,7013,70379.400
24 lug 202014,1114,1413,8814,0814,08391.400
23 lug 202014,4714,4714,1614,2414,24286.000
22 lug 202014,4414,4914,3514,4914,49370.400
21 lug 202014,7414,7414,4114,4614,46261.700
20 lug 202014,5714,6714,4014,5814,58398.800
17 lug 202014,5614,6014,4514,5014,5081.600
16 lug 202014,5114,6214,5114,5214,52113.400
15 lug 202014,4014,7014,3914,6614,66519.700
14 lug 202014,1514,3914,1314,3814,3892.000
13 lug 202014,2314,4014,1114,1514,15192.100
10 lug 202014,2014,3414,1414,2314,23138.100
09 lug 202014,3014,3714,1114,2114,21280.200
08 lug 202014,2814,2814,1114,1914,19270.200
07 lug 202014,1414,2313,9714,0814,08370.400
06 lug 202013,9814,1513,9714,1514,15376.500
02 lug 202013,8413,9313,8013,8213,82272.900
01 lug 202013,6013,8213,5213,7613,76292.500
30 giu 202013,5613,5813,4213,4413,44179.000
29 giu 202013,5413,6313,4013,5413,54252.000
26 giu 202013,6813,6813,4613,4913,49315.700
25 giu 202013,4913,7313,4913,5913,59460.400
24 giu 202013,8013,8813,5113,5613,56301.500
23 giu 202013,9713,9713,7513,8913,89236.200
22 giu 202013,7613,9413,7013,8213,82318.400
19 giu 202013,8513,9813,7213,7613,76199.400
18 giu 202013,6513,8613,6513,7513,75158.300
17 giu 202013,6013,8013,6013,6513,65306.000
16 giu 202013,9113,9813,5513,5713,57288.800
15 giu 202013,3813,5413,2513,4013,40349.300
12 giu 202013,9214,0313,6813,7513,75220.900
11 giu 202014,1714,1913,6113,6613,66528.700
10 giu 202014,4114,5714,4114,5014,50160.600
09 giu 202014,4714,4714,2214,4114,41262.500
08 giu 202014,4314,5514,4114,5414,54664.300
05 giu 202014,1014,3214,1014,1514,15235.600
04 giu 202014,3014,3013,8314,0114,01533.800
03 giu 202014,1314,2014,0314,2014,20291.500
02 giu 202014,1714,1814,0214,0914,09259.800
01 giu 202013,9814,0513,7514,0514,05280.800
29 mag 202013,6313,8213,6013,7013,70203.300
28 mag 202013,8513,9513,7513,7513,75233.500
27 mag 202013,8813,9313,5613,7613,76367.200
26 mag 202013,7013,9913,7013,9613,96455.800
22 mag 202013,4913,6613,4113,5213,52286.700
21 mag 202013,6913,7613,5013,5713,57258.200
20 mag 202013,4913,7513,3513,6913,69257.400
19 mag 202013,3113,3913,0413,0413,04310.800
18 mag 202012,9513,3912,9513,3113,31240.300
15 mag 202012,8012,9012,6512,8912,89221.700
14 mag 202012,7212,9012,6112,9012,90130.200
13 mag 202013,0213,0412,6512,7212,72275.600
12 mag 202012,9513,2312,8813,0313,03222.600
11 mag 202013,3513,4012,8512,8712,87845.500
08 mag 202012,9513,2512,8813,2213,22385.800
07 mag 202012,5012,7812,3412,7812,78375.800
06 mag 202012,3012,4512,3012,4112,41183.400
05 mag 202012,1912,4012,1912,3412,34242.100
04 mag 202011,9012,2511,9011,9611,96127.300
01 mag 202012,2012,2411,8511,9211,9296.700
30 apr 202012,3912,4512,3012,4512,45221.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità