Italia markets close in 7 hours 50 minutes

Vanguard FTSE Pacific Index Fund ETF Shares (VPL)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
74,79-0,38 (-0,51%)
Alla chiusura: 04:00PM EDT
74,60 -0,19 (-0,25%)
Dopo ore: 04:05PM EDT
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 202474,8674,9774,6574,7974,79246.600
06 mag 202474,9975,2174,9075,1775,17243.900
03 mag 202474,6774,8874,2274,6874,68210.800
02 mag 202473,5174,0373,1073,8873,88502.000
01 mag 202472,4373,2472,2172,3572,35396.900
30 apr 202473,0673,2672,4072,4172,41348.500
29 apr 202473,0973,4372,9873,3173,31342.200
26 apr 202472,2572,6172,2272,5172,51256.800
25 apr 202471,4372,1271,2172,0272,02281.400
24 apr 202472,8772,9272,4572,7072,70267.300
23 apr 202472,1572,6572,0972,5772,57475.000
22 apr 202471,8672,4971,8072,3072,30662.700
19 apr 202471,7671,7971,2871,4371,43407.400
18 apr 202472,0172,2771,6471,7471,74321.800
17 apr 202472,0472,0771,4571,7571,75450.800
16 apr 202472,2372,3971,8372,0472,04385.300
15 apr 202474,2474,3173,0873,2173,21337.800
12 apr 202474,1974,2973,5673,6273,62465.700
11 apr 202474,9675,0574,2474,9074,90219.900
10 apr 202474,4174,4673,8474,1874,18782.600
09 apr 202475,8375,8775,2675,6175,61527.900
08 apr 202475,3575,5375,2475,3075,30489.700
05 apr 202474,8575,2374,6675,0575,05310.000
04 apr 202475,9375,9374,7574,8074,80337.900
03 apr 202474,7975,4774,7875,3875,38229.200
02 apr 202475,0175,0974,8275,0775,07305.400
01 apr 202475,5975,6775,1375,2975,29582.200
28 mar 202475,9176,1675,9176,0376,03339.900
27 mar 202476,0876,3275,9176,3176,31334.300
26 mar 202476,1976,1975,8775,8975,89248.100
25 mar 202475,6975,9775,6575,7575,75214.400
22 mar 202476,3976,4076,0576,1476,14576.200
21 mar 202476,4476,5776,3376,3876,38238.700
20 mar 202475,3976,0975,2776,0676,06377.700
19 mar 202474,9975,4574,8475,3775,37296.900
18 mar 202475,1475,2374,9775,1675,16560.900
15 mar 202474,5374,6574,2974,5374,53297.200
15 mar 20240.287 Dividendo
14 mar 202475,3475,4074,5674,8074,51395.000
13 mar 202475,0575,4174,9975,2174,92243.400
12 mar 202475,1275,5674,9075,5675,27266.300
11 mar 202475,0775,2074,8775,0374,74365.500
08 mar 202476,6276,7576,0876,1275,83641.700
07 mar 202476,0676,2675,9076,1575,86368.900
06 mar 202475,6976,0875,5975,7975,50479.300
05 mar 202474,9175,1374,4474,6174,32284.100
04 mar 202474,6874,8174,6074,6274,33349.900
01 mar 202474,5375,0674,3374,9974,70309.500
29 feb 202474,1374,2773,7174,0173,73271.600
28 feb 202473,5873,7473,5373,6273,34162.000
27 feb 202474,0174,1273,9474,0873,80438.600
26 feb 202474,1274,1273,8273,9573,67215.100
23 feb 202474,1074,3274,0874,1673,88196.400
22 feb 202473,9774,1673,8274,1173,83358.500
21 feb 202473,1173,3072,9373,1672,88282.900
20 feb 202473,4173,5573,0873,2672,98363.500
16 feb 202472,8973,3372,7672,9872,70606.400
15 feb 202472,4572,9572,4572,9172,63315.100
14 feb 202472,0372,3271,9072,2972,01246.600
13 feb 202472,1372,1771,3871,6571,38366.700
12 feb 202472,3072,8772,3072,5872,30489.600
09 feb 202471,9772,2271,7772,2171,93742.400
08 feb 202471,7071,9071,4571,8471,56956.900
07 feb 202472,1572,2672,0272,1671,88660.100
06 feb 202471,4171,8571,4171,8471,56281.000
05 feb 202471,5771,7571,2471,5571,28268.300
02 feb 202471,8672,0371,6372,0171,73233.600
01 feb 202471,7472,2271,5672,1771,89559.700
31 gen 202471,8572,2371,2771,3871,11385.900
30 gen 202471,4871,5371,2371,4671,19379.700
29 gen 202471,4771,8971,3271,8271,54584.600
26 gen 202471,1571,3271,0371,1170,84328.900
25 gen 202471,6271,6271,0971,3171,04529.600
24 gen 202471,7471,8871,3971,4271,15289.100
23 gen 202471,0871,2770,9071,2270,95218.400
22 gen 202471,2671,5971,2571,3971,12328.200
19 gen 202470,6371,0770,3971,0570,78514.800
18 gen 202470,3170,7070,2870,6870,41485.100
17 gen 202469,8670,0469,6170,0369,76823.500
16 gen 202471,5371,5570,9071,0770,803.307.300
12 gen 202472,4272,6372,0972,1871,90216.200
11 gen 202471,8671,9671,1771,8271,54227.300
10 gen 202471,4771,6171,3771,5171,24369.600
09 gen 202470,9071,0870,7370,8870,61643.400
08 gen 202470,7071,5270,6771,5071,23296.800
05 gen 202470,6771,4270,6370,7670,49290.200
04 gen 202470,5270,8470,4470,4870,211.498.300
03 gen 202470,7771,0770,4670,7970,52307.500
02 gen 202471,3671,7571,2971,4071,13834.700
29 dic 202371,9572,2171,8572,0371,75604.000
28 dic 202372,1572,4072,0572,0771,79831.600
27 dic 202371,2771,6471,2771,5971,32887.600
26 dic 202370,9771,2370,7771,1470,87255.800
22 dic 202370,9871,2370,8371,0470,77453.200
21 dic 202370,4070,8570,3370,8570,58595.700
20 dic 202370,3270,4469,4669,5069,23728.100
19 dic 202369,9870,2569,9570,0769,80561.600
18 dic 202369,6669,8069,3969,5569,28558.900
18 dic 20231.3 Dividendo
15 dic 202371,2071,3070,6770,7069,13270.300
*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...