Italia markets close in 1 hour 18 minutes

Vanguard PRIMECAP Inv (VPMCX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
164,61+1,70 (+1,04%)
In data: 08:06AM EDT. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 2024------
27 mar 2024164,61164,61164,61164,61164,61-
26 mar 2024162,91162,91162,91162,91162,91-
25 mar 2024162,86162,86162,86162,86162,86-
22 mar 2024162,85162,85162,85162,85162,85-
21 mar 2024162,93162,93162,93162,93162,93-
20 mar 2024161,67161,67161,67161,67161,67-
19 mar 2024160,37160,37160,37160,37160,37-
18 mar 2024159,94159,94159,94159,94159,94-
15 mar 2024159,00159,00159,00159,00159,00-
14 mar 2024160,36160,36160,36160,36160,36-
13 mar 2024161,21161,21161,21161,21161,21-
12 mar 2024161,66161,66161,66161,66161,66-
11 mar 2024159,89159,89159,89159,89159,89-
08 mar 2024160,18160,18160,18160,18160,18-
07 mar 2024161,54161,54161,54161,54161,54-
06 mar 2024160,14160,14160,14160,14160,14-
05 mar 2024159,13159,13159,13159,13159,13-
04 mar 2024161,05161,05161,05161,05161,05-
01 mar 2024160,85160,85160,85160,85160,85-
29 feb 2024158,25158,25158,25158,25158,25-
28 feb 2024157,84157,84157,84157,84157,84-
27 feb 2024158,56158,56158,56158,56158,56-
26 feb 2024158,36158,36158,36158,36158,36-
23 feb 2024158,38158,38158,38158,38158,38-
22 feb 2024158,05158,05158,05158,05158,05-
21 feb 2024155,23155,23155,23155,23155,23-
20 feb 2024155,17155,17155,17155,17155,17-
16 feb 2024156,16156,16156,16156,16156,16-
15 feb 2024156,56156,56156,56156,56156,56-
14 feb 2024155,74155,74155,74155,74155,74-
13 feb 2024154,15154,15154,15154,15154,15-
12 feb 2024156,58156,58156,58156,58156,58-
09 feb 2024156,63156,63156,63156,63156,63-
08 feb 2024155,56155,56155,56155,56155,56-
07 feb 2024155,18155,18155,18155,18155,18-
06 feb 2024154,67154,67154,67154,67154,67-
05 feb 2024154,32154,32154,32154,32154,32-
02 feb 2024153,79153,79153,79153,79153,79-
01 feb 2024153,36153,36153,36153,36153,36-
31 gen 2024151,68151,68151,68151,68151,68-
30 gen 2024153,62153,62153,62153,62153,62-
29 gen 2024154,21154,21154,21154,21154,21-
26 gen 2024153,14153,14153,14153,14153,14-
25 gen 2024154,00154,00154,00154,00154,00-
24 gen 2024153,47153,47153,47153,47153,47-
23 gen 2024153,10153,10153,10153,10153,10-
22 gen 2024152,71152,71152,71152,71152,71-
19 gen 2024152,25152,25152,25152,25152,25-
18 gen 2024150,41150,41150,41150,41150,41-
17 gen 2024149,21149,21149,21149,21149,21-
16 gen 2024150,38150,38150,38150,38150,38-
12 gen 2024151,31151,31151,31151,31151,31-
11 gen 2024151,67151,67151,67151,67151,67-
10 gen 2024151,55151,55151,55151,55151,55-
09 gen 2024151,05151,05151,05151,05151,05-
08 gen 2024151,66151,66151,66151,66151,66-
05 gen 2024149,52149,52149,52149,52149,52-
04 gen 2024149,23149,23149,23149,23149,23-
03 gen 2024149,57149,57149,57149,57149,57-
02 gen 2024150,18150,18150,18150,18150,18-
29 dic 2023150,95150,95150,95150,95150,95-
28 dic 2023151,22151,22151,22151,22151,22-
27 dic 2023151,28151,28151,28151,28151,28-
26 dic 2023150,76150,76150,76150,76150,76-
22 dic 2023149,86149,86149,86149,86149,86-
21 dic 2023149,40149,40149,40149,40149,40-
20 dic 2023147,14147,14147,14147,14147,14-
19 dic 2023150,07150,07150,07150,07150,07-
19 dic 20231.659 Dividendo
19 dic 20239.149 Guadagno in conto di capitale
18 dic 2023159,72159,72159,72159,72148,91-
15 dic 2023159,23159,23159,23159,23148,46-
14 dic 2023159,52159,52159,52159,52148,73-
13 dic 2023159,22159,22159,22159,22148,45-
12 dic 2023157,05157,05157,05157,05146,42-
11 dic 2023156,75156,75156,75156,75146,14-
08 dic 2023155,83155,83155,83155,83145,29-
07 dic 2023155,15155,15155,15155,15144,65-
06 dic 2023153,72153,72153,72153,72143,32-
05 dic 2023153,90153,90153,90153,90143,49-
04 dic 2023154,37154,37154,37154,37143,92-
01 dic 2023155,21155,21155,21155,21144,71-
30 nov 2023154,47154,47154,47154,47144,02-
29 nov 2023154,10154,10154,10154,10143,67-
28 nov 2023153,64153,64153,64153,64143,24-
27 nov 2023153,68153,68153,68153,68143,28-
24 nov 2023154,42154,42154,42154,42143,97-
22 nov 2023153,90153,90153,90153,90143,49-
21 nov 2023153,21153,21153,21153,21142,84-
20 nov 2023153,82153,82153,82153,82143,41-
17 nov 2023152,77152,77152,77152,77142,43-
16 nov 2023152,18152,18152,18152,18141,88-
15 nov 2023152,27152,27152,27152,27141,97-
14 nov 2023152,13152,13152,13152,13141,84-
13 nov 2023149,07149,07149,07149,07138,98-
10 nov 2023148,80148,80148,80148,80138,73-
09 nov 2023146,56146,56146,56146,56136,64-
08 nov 2023148,98148,98148,98148,98138,90-
07 nov 2023148,48148,48148,48148,48138,43-
*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...