Italia markets open in 2 hours 58 minutes

Voya Financial, Inc. (VOYA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
69,59+0,66 (+0,96%)
Alla chiusura: 04:00PM EDT
69,59 0,00 (0,00%)
Dopo ore: 05:05PM EDT
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202468,6069,7468,2869,5969,591.054.400
23 apr 202469,1069,4468,7668,9368,93667.000
22 apr 202469,1569,5168,5668,9968,99888.000
19 apr 202468,1969,2168,1968,9368,93681.000
18 apr 202467,9268,5267,6968,1068,10460.500
17 apr 202467,5568,1667,3167,4667,46756.400
16 apr 202467,4467,5866,3267,1667,16960.000
15 apr 202469,1269,5367,3367,5267,52529.400
12 apr 202468,3469,1167,9668,3068,30716.500
11 apr 202469,9370,1268,5468,8168,81683.800
10 apr 202470,4471,0869,8770,0070,00707.000
09 apr 202471,3571,7270,8571,2771,271.012.800
08 apr 202471,0171,5670,5071,0571,051.119.200
05 apr 202471,6071,8771,0571,1271,12992.500
04 apr 202472,8872,8870,6670,7870,781.282.500
03 apr 202472,2072,6371,6072,1472,14924.000
02 apr 202474,0074,0072,1672,2172,21892.100
01 apr 202473,8473,8473,0273,2173,21449.400
28 mar 202473,6474,4373,5973,9273,92756.100
27 mar 202472,1573,5371,9073,4173,411.415.500
26 mar 202471,7072,0071,2871,7371,73603.500
25 mar 202471,1272,2171,1271,5771,57717.400
22 mar 202472,5172,8171,0971,1271,12762.500
21 mar 202471,5472,9871,4572,4672,461.063.500
20 mar 202471,8872,4370,9271,4071,401.122.500
19 mar 202471,1472,1171,0672,0972,09988.700
18 mar 202470,2171,5569,9271,0671,061.237.500
15 mar 202469,2070,4869,2070,1970,192.964.300
14 mar 202470,7571,1369,0169,7969,791.558.100
13 mar 202469,7371,0369,4570,7370,731.718.900
12 mar 202469,0369,8868,4069,6269,621.155.200
11 mar 202468,5969,2568,5768,8368,831.004.200
08 mar 202467,9768,7067,7968,5968,59813.900
07 mar 202468,1768,8467,9768,0268,02942.000
06 mar 202467,5868,1667,0868,0868,081.235.800
05 mar 202466,5067,4566,5067,3367,331.009.200
04 mar 202467,9168,2666,5766,8266,821.103.500
01 mar 202468,3668,8167,6468,2168,21796.100
29 feb 202468,4468,5467,7168,3668,361.050.200
28 feb 202467,0668,6066,9467,9967,99879.800
27 feb 202467,3067,5566,7967,0967,09912.800
26 feb 202468,0968,7167,0667,1867,18831.800
23 feb 202468,4068,8667,9368,2568,25831.600
23 feb 20240.4 Dividendo
22 feb 202469,1969,8768,5368,6168,21974.700
21 feb 202470,1470,4667,9868,9968,591.566.100
20 feb 202468,6570,5868,6570,1469,73951.200
16 feb 202468,3969,8568,3669,3268,921.233.800
15 feb 202468,2969,1668,2968,5268,121.055.200
14 feb 202467,7868,7067,3768,0267,62745.100
13 feb 202468,0468,6966,6167,2166,821.215.200
12 feb 202469,8270,2168,6968,8468,44950.400
09 feb 202468,9669,9268,5169,8269,41913.300
08 feb 202468,9369,4068,1169,2168,81836.300
07 feb 202464,0569,6663,1168,7868,381.786.900
06 feb 202471,4171,9571,1571,7771,35589.800
05 feb 202471,1271,7070,7571,4771,05455.100
02 feb 202471,1972,2971,0871,6971,27673.600
01 feb 202472,2272,3669,9271,2370,81792.000
31 gen 202473,1273,4372,1672,3771,95891.500
30 gen 202472,0273,2672,0273,0972,66557.200
29 gen 202472,0672,2571,8072,1671,74537.300
26 gen 202472,2472,4771,7872,1871,76452.300
25 gen 202472,2472,5171,7572,1471,72815.100
24 gen 202472,1572,5071,8871,9571,53439.800
23 gen 202472,3072,5371,7471,7671,34428.000
22 gen 202472,0872,5771,9872,2471,82537.400
19 gen 202470,9371,9870,4771,8671,44571.900
18 gen 202470,2271,0070,0770,8370,42416.200
17 gen 202469,2270,1669,1870,1169,70542.800
16 gen 202469,9970,2969,7169,9469,53694.100
12 gen 202471,4371,6870,5170,6170,20387.200
11 gen 202471,1271,3670,3170,8070,39857.800
10 gen 202471,4871,7871,0271,1770,76657.200
09 gen 202473,0573,4671,3071,5871,16766.800
08 gen 202473,5574,1773,1373,7173,28542.300
05 gen 202472,5074,2772,5074,0873,65752.800
04 gen 202472,1073,3571,9772,6172,19726.400
03 gen 202472,4473,0772,0072,2671,84783.900
02 gen 202472,7873,5272,3673,3772,94526.400
29 dic 202372,9073,1772,5972,9672,53609.300
28 dic 202373,0873,6273,0573,1972,76439.900
27 dic 202374,1274,2273,0673,1972,76718.000
26 dic 202373,7974,6573,7574,2573,82332.300
22 dic 202374,2374,6273,5673,6973,26467.600
21 dic 202373,9074,4273,2574,0073,57399.500
20 dic 202374,5775,0073,5673,6073,17475.700
19 dic 202373,9474,9673,9474,8774,43380.500
18 dic 202374,3874,5173,8074,0973,66538.600
15 dic 202374,8575,0673,9674,0773,641.560.600
14 dic 202374,6776,0374,6775,3074,86646.800
13 dic 202373,5874,5873,3674,1073,67865.200
12 dic 202372,9373,9972,8473,8573,42554.000
11 dic 202373,1073,6272,8772,9872,55508.600
08 dic 202372,2673,0071,9172,7272,30467.200
07 dic 202371,2171,9271,2171,9171,49383.000
06 dic 202372,2372,9571,1671,2270,80613.000
05 dic 202371,6371,9971,3871,6471,22462.600
04 dic 202371,5172,2571,3972,1771,75648.800
01 dic 202371,1872,1871,0171,4571,03840.600
*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...