Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.740,15 -742,39 (-1,25%)
Vanguard PRIMECAP Inv (VPMCX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:01PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 159,76 | 159,76 | 159,76 | 159,76 | 159,76 | - |
| 25 apr 2024 | 158,07 | 158,07 | 158,07 | 158,07 | 158,07 | - |
| 24 apr 2024 | 158,64 | 158,64 | 158,64 | 158,64 | 158,64 | - |
| 23 apr 2024 | 158,20 | 158,20 | 158,20 | 158,20 | 158,20 | - |
| 22 apr 2024 | 156,20 | 156,20 | 156,20 | 156,20 | 156,20 | - |
| 19 apr 2024 | 154,62 | 154,62 | 154,62 | 154,62 | 154,62 | - |
| 18 apr 2024 | 155,92 | 155,92 | 155,92 | 155,92 | 155,92 | - |
| 17 apr 2024 | 156,67 | 156,67 | 156,67 | 156,67 | 156,67 | - |
| 16 apr 2024 | 157,52 | 157,52 | 157,52 | 157,52 | 157,52 | - |
| 15 apr 2024 | 157,84 | 157,84 | 157,84 | 157,84 | 157,84 | - |
| 12 apr 2024 | 158,96 | 158,96 | 158,96 | 158,96 | 158,96 | - |
| 11 apr 2024 | 162,04 | 162,04 | 162,04 | 162,04 | 162,04 | - |
| 10 apr 2024 | 160,82 | 160,82 | 160,82 | 160,82 | 160,82 | - |
| 09 apr 2024 | 162,40 | 162,40 | 162,40 | 162,40 | 162,40 | - |
| 08 apr 2024 | 162,34 | 162,34 | 162,34 | 162,34 | 162,34 | - |
| 05 apr 2024 | 162,18 | 162,18 | 162,18 | 162,18 | 162,18 | - |
| 04 apr 2024 | 161,17 | 161,17 | 161,17 | 161,17 | 161,17 | - |
| 03 apr 2024 | 163,22 | 163,22 | 163,22 | 163,22 | 163,22 | - |
| 02 apr 2024 | 162,87 | 162,87 | 162,87 | 162,87 | 162,87 | - |
| 01 apr 2024 | 164,44 | 164,44 | 164,44 | 164,44 | 164,44 | - |
| 28 mar 2024 | 164,76 | 164,76 | 164,76 | 164,76 | 164,76 | - |
| 27 mar 2024 | 164,61 | 164,61 | 164,61 | 164,61 | 164,61 | - |
| 26 mar 2024 | 162,91 | 162,91 | 162,91 | 162,91 | 162,91 | - |
| 25 mar 2024 | 162,86 | 162,86 | 162,86 | 162,86 | 162,86 | - |
| 22 mar 2024 | 162,85 | 162,85 | 162,85 | 162,85 | 162,85 | - |
| 21 mar 2024 | 162,93 | 162,93 | 162,93 | 162,93 | 162,93 | - |
| 20 mar 2024 | 161,67 | 161,67 | 161,67 | 161,67 | 161,67 | - |
| 19 mar 2024 | 160,37 | 160,37 | 160,37 | 160,37 | 160,37 | - |
| 18 mar 2024 | 159,94 | 159,94 | 159,94 | 159,94 | 159,94 | - |
| 15 mar 2024 | 159,00 | 159,00 | 159,00 | 159,00 | 159,00 | - |
| 14 mar 2024 | 160,36 | 160,36 | 160,36 | 160,36 | 160,36 | - |
| 13 mar 2024 | 161,21 | 161,21 | 161,21 | 161,21 | 161,21 | - |
| 12 mar 2024 | 161,66 | 161,66 | 161,66 | 161,66 | 161,66 | - |
| 11 mar 2024 | 159,89 | 159,89 | 159,89 | 159,89 | 159,89 | - |
| 08 mar 2024 | 160,18 | 160,18 | 160,18 | 160,18 | 160,18 | - |
| 07 mar 2024 | 161,54 | 161,54 | 161,54 | 161,54 | 161,54 | - |
| 06 mar 2024 | 160,14 | 160,14 | 160,14 | 160,14 | 160,14 | - |
| 05 mar 2024 | 159,13 | 159,13 | 159,13 | 159,13 | 159,13 | - |
| 04 mar 2024 | 161,05 | 161,05 | 161,05 | 161,05 | 161,05 | - |
| 01 mar 2024 | 160,85 | 160,85 | 160,85 | 160,85 | 160,85 | - |
| 29 feb 2024 | 158,25 | 158,25 | 158,25 | 158,25 | 158,25 | - |
| 28 feb 2024 | 157,84 | 157,84 | 157,84 | 157,84 | 157,84 | - |
| 27 feb 2024 | 158,56 | 158,56 | 158,56 | 158,56 | 158,56 | - |
| 26 feb 2024 | 158,36 | 158,36 | 158,36 | 158,36 | 158,36 | - |
| 23 feb 2024 | 158,38 | 158,38 | 158,38 | 158,38 | 158,38 | - |
| 22 feb 2024 | 158,05 | 158,05 | 158,05 | 158,05 | 158,05 | - |
| 21 feb 2024 | 155,23 | 155,23 | 155,23 | 155,23 | 155,23 | - |
| 20 feb 2024 | 155,17 | 155,17 | 155,17 | 155,17 | 155,17 | - |
| 16 feb 2024 | 156,16 | 156,16 | 156,16 | 156,16 | 156,16 | - |
| 15 feb 2024 | 156,56 | 156,56 | 156,56 | 156,56 | 156,56 | - |
| 14 feb 2024 | 155,74 | 155,74 | 155,74 | 155,74 | 155,74 | - |
| 13 feb 2024 | 154,15 | 154,15 | 154,15 | 154,15 | 154,15 | - |
| 12 feb 2024 | 156,58 | 156,58 | 156,58 | 156,58 | 156,58 | - |
| 09 feb 2024 | 156,63 | 156,63 | 156,63 | 156,63 | 156,63 | - |
| 08 feb 2024 | 155,56 | 155,56 | 155,56 | 155,56 | 155,56 | - |
| 07 feb 2024 | 155,18 | 155,18 | 155,18 | 155,18 | 155,18 | - |
| 06 feb 2024 | 154,67 | 154,67 | 154,67 | 154,67 | 154,67 | - |
| 05 feb 2024 | 154,32 | 154,32 | 154,32 | 154,32 | 154,32 | - |
| 02 feb 2024 | 153,79 | 153,79 | 153,79 | 153,79 | 153,79 | - |
| 01 feb 2024 | 153,36 | 153,36 | 153,36 | 153,36 | 153,36 | - |
| 31 gen 2024 | 151,68 | 151,68 | 151,68 | 151,68 | 151,68 | - |
| 30 gen 2024 | 153,62 | 153,62 | 153,62 | 153,62 | 153,62 | - |
| 29 gen 2024 | 154,21 | 154,21 | 154,21 | 154,21 | 154,21 | - |
| 26 gen 2024 | 153,14 | 153,14 | 153,14 | 153,14 | 153,14 | - |
| 25 gen 2024 | 154,00 | 154,00 | 154,00 | 154,00 | 154,00 | - |
| 24 gen 2024 | 153,47 | 153,47 | 153,47 | 153,47 | 153,47 | - |
| 23 gen 2024 | 153,10 | 153,10 | 153,10 | 153,10 | 153,10 | - |
| 22 gen 2024 | 152,71 | 152,71 | 152,71 | 152,71 | 152,71 | - |
| 19 gen 2024 | 152,25 | 152,25 | 152,25 | 152,25 | 152,25 | - |
| 18 gen 2024 | 150,41 | 150,41 | 150,41 | 150,41 | 150,41 | - |
| 17 gen 2024 | 149,21 | 149,21 | 149,21 | 149,21 | 149,21 | - |
| 16 gen 2024 | 150,38 | 150,38 | 150,38 | 150,38 | 150,38 | - |
| 12 gen 2024 | 151,31 | 151,31 | 151,31 | 151,31 | 151,31 | - |
| 11 gen 2024 | 151,67 | 151,67 | 151,67 | 151,67 | 151,67 | - |
| 10 gen 2024 | 151,55 | 151,55 | 151,55 | 151,55 | 151,55 | - |
| 09 gen 2024 | 151,05 | 151,05 | 151,05 | 151,05 | 151,05 | - |
| 08 gen 2024 | 151,66 | 151,66 | 151,66 | 151,66 | 151,66 | - |
| 05 gen 2024 | 149,52 | 149,52 | 149,52 | 149,52 | 149,52 | - |
| 04 gen 2024 | 149,23 | 149,23 | 149,23 | 149,23 | 149,23 | - |
| 03 gen 2024 | 149,57 | 149,57 | 149,57 | 149,57 | 149,57 | - |
| 02 gen 2024 | 150,18 | 150,18 | 150,18 | 150,18 | 150,18 | - |
| 29 dic 2023 | 150,95 | 150,95 | 150,95 | 150,95 | 150,95 | - |
| 28 dic 2023 | 151,22 | 151,22 | 151,22 | 151,22 | 151,22 | - |
| 27 dic 2023 | 151,28 | 151,28 | 151,28 | 151,28 | 151,28 | - |
| 26 dic 2023 | 150,76 | 150,76 | 150,76 | 150,76 | 150,76 | - |
| 22 dic 2023 | 149,86 | 149,86 | 149,86 | 149,86 | 149,86 | - |
| 21 dic 2023 | 149,40 | 149,40 | 149,40 | 149,40 | 149,40 | - |
| 20 dic 2023 | 147,14 | 147,14 | 147,14 | 147,14 | 147,14 | - |
| 19 dic 2023 | 150,07 | 150,07 | 150,07 | 150,07 | 150,07 | - |
| 19 dic 2023 | 1.659 Dividendo | |||||
| 19 dic 2023 | 9.149 Guadagno in conto di capitale | |||||
| 18 dic 2023 | 159,72 | 159,72 | 159,72 | 159,72 | 148,91 | - |
| 15 dic 2023 | 159,23 | 159,23 | 159,23 | 159,23 | 148,46 | - |
| 14 dic 2023 | 159,52 | 159,52 | 159,52 | 159,52 | 148,73 | - |
| 13 dic 2023 | 159,22 | 159,22 | 159,22 | 159,22 | 148,45 | - |
| 12 dic 2023 | 157,05 | 157,05 | 157,05 | 157,05 | 146,42 | - |
| 11 dic 2023 | 156,75 | 156,75 | 156,75 | 156,75 | 146,14 | - |
| 08 dic 2023 | 155,83 | 155,83 | 155,83 | 155,83 | 145,29 | - |
| 07 dic 2023 | 155,15 | 155,15 | 155,15 | 155,15 | 144,65 | - |
| 06 dic 2023 | 153,72 | 153,72 | 153,72 | 153,72 | 143,32 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.