Yahoo

Mail

Italia markets closed

Dow Jones
38.874,56
+22,29(+0,06%)
Nasdaq
16.331,62
-17,62(-0,11%)
Nikkei 225
38.835,10
+599,03(+1,57%)
EUR/USD
1,0756
-0,0017(-0,16%)
Bitcoin EUR
58.747,42
+128,77(+0,22%)
CMC Crypto 200
1.309,01
-56,11(-4,11%)

Virtus Duff & Phelps Glb Rl Estt Secs R6 (VRGEX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.

Aggiungi a watchlist

30,93

+0,07

(+0,23%)

In data: 08:06AM EDT. Mercato aperto.

Periodo di tempo:

07 mag 2023 - 07 mag 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
07 mag 2024	-	-	-	-	-	-
06 mag 2024	30,93	30,93	30,93	30,93	30,93	-
03 mag 2024	30,86	30,86	30,86	30,86	30,86	-
02 mag 2024	30,63	30,63	30,63	30,63	30,63	-
01 mag 2024	30,03	30,03	30,03	30,03	30,03	-
30 apr 2024	30,06	30,06	30,06	30,06	30,06	-
29 apr 2024	30,48	30,48	30,48	30,48	30,48	-
26 apr 2024	30,17	30,17	30,17	30,17	30,17	-
25 apr 2024	30,08	30,08	30,08	30,08	30,08	-
24 apr 2024	30,21	30,21	30,21	30,21	30,21	-
23 apr 2024	30,32	30,32	30,32	30,32	30,32	-
22 apr 2024	29,98	29,98	29,98	29,98	29,98	-
19 apr 2024	29,73	29,73	29,73	29,73	29,73	-
18 apr 2024	29,67	29,67	29,67	29,67	29,67	-
17 apr 2024	29,59	29,59	29,59	29,59	29,59	-
16 apr 2024	29,76	29,76	29,76	29,76	29,76	-
15 apr 2024	30,10	30,10	30,10	30,10	30,10	-
12 apr 2024	30,85	30,85	30,85	30,85	30,85	-
11 apr 2024	30,85	30,85	30,85	30,85	30,85	-
10 apr 2024	30,82	30,82	30,82	30,82	30,82	-
09 apr 2024	31,78	31,78	31,78	31,78	31,78	-
08 apr 2024	31,47	31,47	31,47	31,47	31,47	-
05 apr 2024	31,01	31,01	31,01	31,01	31,01	-
04 apr 2024	30,82	30,82	30,82	30,82	30,82	-
03 apr 2024	30,97	30,97	30,97	30,97	30,97	-
02 apr 2024	31,03	31,03	31,03	31,03	31,03	-
01 apr 2024	31,41	31,41	31,41	31,41	31,41	-
28 mar 2024	31,84	31,84	31,84	31,84	31,84	-
27 mar 2024	31,63	31,63	31,63	31,63	31,63	-
26 mar 2024	31,02	31,02	31,02	31,02	31,02	-
25 mar 2024	31,12	31,12	31,12	31,12	31,12	-
22 mar 2024	31,29	31,29	31,29	31,29	31,29	-
21 mar 2024	31,56	31,56	31,56	31,56	31,56	-
20 mar 2024	31,39	31,39	31,39	31,39	31,39	-
19 mar 2024	31,16	31,16	31,16	31,16	31,16	-
18 mar 2024	31,08	31,08	31,08	31,08	31,08	-
15 mar 2024	31,00	31,00	31,00	31,00	31,00	-
14 mar 2024	31,10	31,10	31,10	31,10	31,10	-
13 mar 2024	31,58	31,58	31,58	31,58	31,58	-
12 mar 2024	31,58	31,58	31,58	31,58	31,58	-
11 mar 2024	31,77	31,77	31,77	31,77	31,77	-
08 mar 2024	31,77	31,77	31,77	31,77	31,77	-
07 mar 2024	31,45	31,45	31,45	31,45	31,45	-
06 mar 2024	31,32	31,32	31,32	31,32	31,32	-
05 mar 2024	31,12	31,12	31,12	31,12	31,12	-
04 mar 2024	31,42	31,42	31,42	31,42	31,42	-
01 mar 2024	31,25	31,25	31,25	31,25	31,25	-
29 feb 2024	30,95	30,95	30,95	30,95	30,95	-
28 feb 2024	30,80	30,80	30,80	30,80	30,80	-
27 feb 2024	30,71	30,71	30,71	30,71	30,71	-
26 feb 2024	30,69	30,69	30,69	30,69	30,69	-
23 feb 2024	30,95	30,95	30,95	30,95	30,95	-
22 feb 2024	31,04	31,04	31,04	31,04	31,04	-
21 feb 2024	30,94	30,94	30,94	30,94	30,94	-
20 feb 2024	30,77	30,77	30,77	30,77	30,77	-
16 feb 2024	30,88	30,88	30,88	30,88	30,88	-
15 feb 2024	31,00	31,00	31,00	31,00	31,00	-
14 feb 2024	30,45	30,45	30,45	30,45	30,45	-
13 feb 2024	30,30	30,30	30,30	30,30	30,30	-
12 feb 2024	30,81	30,81	30,81	30,81	30,81	-
09 feb 2024	30,84	30,84	30,84	30,84	30,84	-
08 feb 2024	30,85	30,85	30,85	30,85	30,85	-
07 feb 2024	30,75	30,75	30,75	30,75	30,75	-
06 feb 2024	30,75	30,75	30,75	30,75	30,75	-
05 feb 2024	30,48	30,48	30,48	30,48	30,48	-
02 feb 2024	30,93	30,93	30,93	30,93	30,93	-
01 feb 2024	31,24	31,24	31,24	31,24	31,24	-
31 gen 2024	30,83	30,83	30,83	30,83	30,83	-
30 gen 2024	31,02	31,02	31,02	31,02	31,02	-
29 gen 2024	31,24	31,24	31,24	31,24	31,24	-
26 gen 2024	31,01	31,01	31,01	31,01	31,01	-
25 gen 2024	31,02	31,02	31,02	31,02	31,02	-
24 gen 2024	30,88	30,88	30,88	30,88	30,88	-
23 gen 2024	31,09	31,09	31,09	31,09	31,09	-
22 gen 2024	31,29	31,29	31,29	31,29	31,29	-
19 gen 2024	31,17	31,17	31,17	31,17	31,17	-
18 gen 2024	30,89	30,89	30,89	30,89	30,89	-
17 gen 2024	31,06	31,06	31,06	31,06	31,06	-
16 gen 2024	31,70	31,70	31,70	31,70	31,70	-
12 gen 2024	31,94	31,94	31,94	31,94	31,94	-
11 gen 2024	31,74	31,74	31,74	31,74	31,74	-
10 gen 2024	31,93	31,93	31,93	31,93	31,93	-
09 gen 2024	31,83	31,83	31,83	31,83	31,83	-
08 gen 2024	32,05	32,05	32,05	32,05	32,05	-
05 gen 2024	31,64	31,64	31,64	31,64	31,64	-
04 gen 2024	31,65	31,65	31,65	31,65	31,65	-
03 gen 2024	31,72	31,72	31,72	31,72	31,72	-
02 gen 2024	32,34	32,34	32,34	32,34	32,34	-
29 dic 2023	32,25	32,25	32,25	32,25	32,25	-
28 dic 2023	32,53	32,53	32,53	32,53	32,53	-
27 dic 2023	32,36	32,36	32,36	32,36	32,36	-
26 dic 2023	32,09	32,09	32,09	32,09	32,09	-
22 dic 2023	31,94	31,94	31,94	31,94	31,94	-
21 dic 2023	31,82	31,82	31,82	31,82	31,82	-
20 dic 2023	31,50	31,50	31,50	31,50	31,50	-
20 dic 2023	0.853 Dividendo
19 dic 2023	32,73	32,73	32,73	32,73	31,88	-
18 dic 2023	32,53	32,53	32,53	32,53	31,68	-
15 dic 2023	32,71	32,71	32,71	32,71	31,86	-
14 dic 2023	33,05	33,05	33,05	33,05	32,19	-
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...

Dow Jones38.874,56+22,29(+0,06%)

Nasdaq 16.331,62-17,62(-0,11%)

Nikkei 22538.835,10+599,03(+1,57%)

EUR/USD1,0756-0,0017(-0,16%)

Bitcoin EUR58.747,42+128,77(+0,22%)

CMC Crypto 2001.309,01-56,11(-4,11%)

Virtus Duff & Phelps Glb Rl Estt Secs R6 (VRGEX)

Dow Jones
38.874,56
+22,29(+0,06%)

Nasdaq
16.331,62
-17,62(-0,11%)

Nikkei 225
38.835,10
+599,03(+1,57%)

EUR/USD
1,0756
-0,0017(-0,16%)

Bitcoin EUR
58.747,42
+128,77(+0,22%)

CMC Crypto 200
1.309,01
-56,11(-4,11%)