Italia markets open in 37 minutes

VanEck Vietnam ETF (VNM)

Cboe US - Cboe US Prezzo differito. Valuta in USD.
Aggiungi a watchlist
12,25+0,04 (+0,33%)
Alla chiusura: 04:00PM EDT
12,24 -0,01 (-0,08%)
Dopo ore: 07:38PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202412,1612,2912,1512,2512,25379.700
24 apr 202412,2212,2812,1812,2112,21581.800
23 apr 202411,9912,0211,9112,0112,01972.300
22 apr 202412,0612,1911,9812,1712,17631.900
19 apr 202411,9712,0511,8411,8511,85697.000
18 apr 202412,1712,2112,1112,1412,14932.400
17 apr 202412,2412,2812,0912,1212,121.155.400
16 apr 202412,4912,5012,4112,4112,41478.400
15 apr 202412,7512,7512,5512,5512,551.331.100
12 apr 202413,3513,4113,2413,2613,26623.800
11 apr 202413,3813,4013,3113,3713,37209.100
10 apr 202413,2413,3313,1813,3213,32647.600
09 apr 202413,3813,4413,3413,3813,38331.500
08 apr 202413,3413,3513,2313,2513,25487.200
05 apr 202413,3713,4213,3013,3713,37319.900
04 apr 202413,6013,6313,4013,4313,43276.300
03 apr 202413,5813,6113,4513,5613,56605.600
02 apr 202413,6613,6913,5813,6413,641.099.000
01 apr 202413,7413,7913,6213,6513,65581.000
28 mar 202413,8213,9113,8113,9013,90411.800
27 mar 202413,7413,8413,7213,8313,83593.600
26 mar 202413,6913,7413,6613,7213,72223.300
25 mar 202413,6513,7013,5613,6213,62200.900
22 mar 202413,7113,7413,7013,7313,73189.200
21 mar 202413,6513,7013,6313,6713,67488.100
20 mar 202413,5113,5913,4913,5713,57356.500
19 mar 202413,3313,4213,3013,4013,40204.700
18 mar 202413,4913,5113,3413,3413,34442.600
15 mar 202413,5313,5713,4813,5213,52239.100
14 mar 202413,5813,6713,5413,5613,56361.900
13 mar 202413,5613,6413,4913,6113,61577.100
12 mar 202413,3013,3513,2713,3513,35459.100
11 mar 202413,3813,3813,3013,3013,30398.500
08 mar 202413,5213,5513,4413,4613,46801.900
07 mar 202413,6513,7913,6513,7813,78271.100
06 mar 202413,5113,5513,4913,5213,52364.800
05 mar 202413,6513,6813,5713,5913,59301.100
04 mar 202413,5813,6413,5713,5813,58470.700
01 mar 202413,5313,6113,5213,6013,60438.200
29 feb 202413,4713,5213,4413,5113,51384.400
28 feb 202413,3713,5313,2913,5213,52488.200
27 feb 202413,2413,3013,2213,3013,30379.000
26 feb 202413,0713,1013,0513,0613,06379.700
23 feb 202413,1313,1313,0313,0613,06777.300
22 feb 202413,4213,4213,3113,3713,37629.000
21 feb 202413,4413,4413,3713,4213,42749.900
20 feb 202413,3613,5413,3613,5413,54940.600
16 feb 202413,1013,2213,0813,1713,17523.400
15 feb 202413,0713,1013,0213,0813,08183.200
14 feb 202413,0513,0612,9813,0313,03282.600
13 feb 202413,0113,0412,9512,9912,99437.900
12 feb 202413,1013,1613,0813,1513,15515.400
09 feb 202413,0613,0813,0513,0713,07268.700
08 feb 202413,0813,1213,0413,0813,08345.300
07 feb 202413,0113,0912,9913,0513,05318.300
06 feb 202412,9412,9712,8312,9512,95284.700
05 feb 202412,9512,9612,8712,9012,90292.400
02 feb 202412,8812,9512,8712,9412,94363.500
01 feb 202412,8812,9412,8112,8912,89353.300
31 gen 202412,8012,8312,7012,7012,70825.500
30 gen 202412,8812,9612,8712,9412,94411.700
29 gen 202412,8112,8512,7712,8012,80300.900
26 gen 202412,8512,8812,8412,8712,87282.700
25 gen 202412,8312,8512,7712,8112,81441.300
24 gen 202412,7812,9312,7812,8412,841.217.000
23 gen 202412,8912,9012,7812,8212,82354.200
22 gen 202412,9412,9912,8812,9212,92358.200
19 gen 202412,9412,9512,8612,9312,93270.400
18 gen 202412,7812,9112,7012,9112,91649.500
17 gen 202412,7212,7212,6112,6312,631.056.700
16 gen 202412,7512,8112,7112,7512,75446.400
12 gen 202412,8212,8212,6912,7312,73342.100
11 gen 202412,9612,9612,8412,9112,91338.300
10 gen 202413,0013,0012,8912,9312,93464.000
09 gen 202413,0313,0813,0013,0513,05443.100
08 gen 202413,1713,1913,1013,1613,16587.500
05 gen 202412,9813,1212,9813,1213,121.354.500
04 gen 202412,9312,9612,9012,9312,93407.700
03 gen 202412,8212,8912,8212,8512,85567.100
02 gen 202412,8212,8312,7012,7212,72841.800
29 dic 202312,9512,9512,8812,9212,92301.500
28 dic 202312,9112,9412,8912,9112,91260.400
27 dic 202312,8712,8912,7712,8212,82621.800
27 dic 20230.019 Dividendo
26 dic 202312,8012,9512,7012,8812,86465.200
22 dic 202312,6512,6812,6012,6212,60293.500
21 dic 202312,5512,6312,5412,5912,57316.700
20 dic 202312,5212,6112,4612,5012,48455.500
19 dic 202312,4412,5112,4312,5112,49427.100
18 dic 202312,4612,5012,3512,3912,37817.600
18 dic 20230.655 Dividendo
15 dic 202313,1513,1713,0913,1412,47341.200
14 dic 202313,3413,3613,2413,3012,62715.800
13 dic 202313,4013,4313,2913,4012,71672.000
12 dic 202313,6013,6113,5113,5512,86246.100
11 dic 202313,5313,6413,5313,6312,93300.400
08 dic 202313,4613,5213,4613,4812,79330.300
07 dic 202313,6013,6513,5013,5412,85549.600
06 dic 202313,6513,7313,6213,6812,98471.100
05 dic 202313,5513,6013,5313,5612,87346.100
*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...