Italia markets closed
Dow Jones
38.167,85 +264,56 (+0,70%) Nasdaq
15.824,39 +218,91 (+1,40%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0727 +0,0009 (+0,09%) Bitcoin EUR
55.139,40 +1.724,34 (+3,23%) CMC Crypto 200
1.275,05 +4,31 (+0,34%)
Vanguard Short-Term Corp Bd Idx Admiral (VSCSX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 08:06AM EDT. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | - | - | - | - | - | - |
| 01 mag 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | - |
| 30 apr 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,78 | - |
| 29 apr 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,88 | - |
| 26 apr 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
| 25 apr 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | - |
| 24 apr 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
| 23 apr 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 20,87 | - |
| 22 apr 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
| 19 apr 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | - |
| 18 apr 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 17 apr 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | - |
| 16 apr 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
| 15 apr 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | - |
| 12 apr 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
| 11 apr 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
| 10 apr 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | - |
| 09 apr 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
| 08 apr 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
| 05 apr 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
| 04 apr 2024 | 20,98 | 20,98 | 20,98 | 20,98 | 20,98 | - |
| 03 apr 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
| 02 apr 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
| 01 apr 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
| 28 mar 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
| 27 mar 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 21,06 | - |
| 26 mar 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
| 25 mar 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
| 22 mar 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
| 21 mar 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
| 20 mar 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
| 19 mar 2024 | 20,98 | 20,98 | 20,98 | 20,98 | 20,98 | - |
| 18 mar 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
| 15 mar 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
| 14 mar 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
| 13 mar 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
| 12 mar 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 11 mar 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 21,03 | - |
| 08 mar 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
| 07 mar 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
| 06 mar 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
| 05 mar 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
| 04 mar 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
| 01 mar 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
| 29 feb 2024 | 20,91 | 20,91 | 20,91 | 20,91 | 20,91 | - |
| 28 feb 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
| 27 feb 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
| 26 feb 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
| 23 feb 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
| 22 feb 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
| 21 feb 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
| 20 feb 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
| 16 feb 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
| 15 feb 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
| 14 feb 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
| 13 feb 2024 | 20,91 | 20,91 | 20,91 | 20,91 | 20,91 | - |
| 12 feb 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 09 feb 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
| 08 feb 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 07 feb 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
| 06 feb 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 21,03 | - |
| 05 feb 2024 | 20,98 | 20,98 | 20,98 | 20,98 | 20,98 | - |
| 02 feb 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 21,03 | - |
| 01 feb 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
| 31 gen 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 21,08 | - |
| 31 gen 2024 | 0.063 Dividendo | |||||
| 30 gen 2024 | 21,09 | 21,09 | 21,09 | 21,09 | 21,03 | - |
| 29 gen 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,04 | - |
| 26 gen 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 21,01 | - |
| 25 gen 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 21,02 | - |
| 24 gen 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 20,97 | - |
| 23 gen 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 20,98 | - |
| 22 gen 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 20,98 | - |
| 19 gen 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 20,96 | - |
| 18 gen 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 20,97 | - |
| 17 gen 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 20,97 | - |
| 16 gen 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 21,02 | - |
| 12 gen 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 21,06 | - |
| 11 gen 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 21,01 | - |
| 10 gen 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 20,95 | - |
| 09 gen 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,94 | - |
| 08 gen 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,93 | - |
| 05 gen 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,90 | - |
| 04 gen 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,91 | - |
| 03 gen 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,94 | - |
| 02 gen 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 20,95 | - |
| 29 dic 2023 | 21,04 | 21,04 | 21,04 | 21,04 | 20,98 | - |
| 28 dic 2023 | 21,04 | 21,04 | 21,04 | 21,04 | 20,98 | - |
| 27 dic 2023 | 21,05 | 21,05 | 21,05 | 21,05 | 20,99 | - |
| 26 dic 2023 | 21,00 | 21,00 | 21,00 | 21,00 | 20,94 | - |
| 22 dic 2023 | 20,99 | 20,99 | 20,99 | 20,99 | 20,93 | - |
| 21 dic 2023 | 20,98 | 20,98 | 20,98 | 20,98 | 20,92 | - |
| 21 dic 2023 | 0.063 Dividendo | |||||
| 20 dic 2023 | 21,04 | 21,04 | 21,04 | 21,04 | 20,91 | - |
| 19 dic 2023 | 21,00 | 21,00 | 21,00 | 21,00 | 20,87 | - |
| 18 dic 2023 | 20,99 | 20,99 | 20,99 | 20,99 | 20,86 | - |
| 15 dic 2023 | 21,00 | 21,00 | 21,00 | 21,00 | 20,87 | - |
| 14 dic 2023 | 21,02 | 21,02 | 21,02 | 21,02 | 20,89 | - |
| 13 dic 2023 | 20,95 | 20,95 | 20,95 | 20,95 | 20,82 | - |
| 12 dic 2023 | 20,80 | 20,80 | 20,80 | 20,80 | 20,68 | - |
| *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.