Italia markets closed

Vanguard Strategic Equity Inv (VSEQX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
36,15+0,01 (+0,03%)
In data: 08:06AM EDT. Mercato aperto.
Periodo di tempo:
05 lug 2023 - 05 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 2024------
03 lug 202436,1536,1536,1536,1536,15-
02 lug 202436,1436,1436,1436,1436,14-
01 lug 202436,0836,0836,0836,0836,08-
28 giu 202436,3636,3636,3636,3636,36-
27 giu 202436,1736,1736,1736,1736,17-
26 giu 202436,0836,0836,0836,0836,08-
25 giu 202436,1936,1936,1936,1936,19-
24 giu 202436,4336,4336,4336,4336,43-
21 giu 202436,2436,2436,2436,2436,24-
20 giu 202436,1036,1036,1036,1036,10-
18 giu 202436,1836,1836,1836,1836,18-
17 giu 202436,1436,1436,1436,1436,14-
14 giu 202435,8735,8735,8735,8735,87-
13 giu 202436,3636,3636,3636,3636,36-
12 giu 202436,6136,6136,6136,6136,61-
11 giu 202436,1336,1336,1336,1336,13-
10 giu 202436,3436,3436,3436,3436,34-
07 giu 202436,2236,2236,2236,2236,22-
06 giu 202436,4636,4636,4636,4636,46-
05 giu 202436,5936,5936,5936,5936,59-
04 giu 202436,1836,1836,1836,1836,18-
03 giu 202436,6136,6136,6136,6136,61-
31 mag 202436,7936,7936,7936,7936,79-
30 mag 202436,3636,3636,3636,3636,36-
29 mag 202436,1336,1336,1336,1336,13-
28 mag 202436,4736,4736,4736,4736,47-
24 mag 202436,6936,6936,6936,6936,69-
23 mag 202436,3836,3836,3836,3836,38-
22 mag 202436,8536,8536,8536,8536,85-
21 mag 202437,0837,0837,0837,0837,08-
20 mag 202437,2037,2037,2037,2037,20-
17 mag 202437,1437,1437,1437,1437,14-
16 mag 202437,0937,0937,0937,0937,09-
15 mag 202437,3737,3737,3737,3737,37-
14 mag 202436,9836,9836,9836,9836,98-
13 mag 202436,7036,7036,7036,7036,70-
10 mag 202436,6736,6736,6736,6736,67-
09 mag 202436,7436,7436,7436,7436,74-
08 mag 202436,4536,4536,4536,4536,45-
07 mag 202436,5236,5236,5236,5236,52-
06 mag 202436,5436,5436,5436,5436,54-
03 mag 202436,1036,1036,1036,1036,10-
02 mag 202435,8635,8635,8635,8635,86-
01 mag 202435,5335,5335,5335,5335,53-
30 apr 202435,4135,4135,4135,4135,41-
29 apr 202436,0536,0536,0536,0536,05-
26 apr 202435,7535,7535,7535,7535,75-
25 apr 202435,5535,5535,5535,5535,55-
24 apr 202435,7335,7335,7335,7335,73-
23 apr 202435,7935,7935,7935,7935,79-
22 apr 202435,2635,2635,2635,2635,26-
19 apr 202434,8834,8834,8834,8834,88-
18 apr 202434,8434,8434,8434,8434,84-
17 apr 202434,9134,9134,9134,9134,91-
16 apr 202435,1335,1335,1335,1335,13-
15 apr 202435,3335,3335,3335,3335,33-
12 apr 202435,7935,7935,7935,7935,79-
11 apr 202436,3936,3936,3936,3936,39-
10 apr 202436,3836,3836,3836,3836,38-
09 apr 202437,1437,1437,1437,1437,14-
08 apr 202437,1437,1437,1437,1437,14-
05 apr 202437,0037,0037,0037,0037,00-
04 apr 202436,7236,7236,7236,7236,72-
03 apr 202437,1537,1537,1537,1537,15-
02 apr 202436,9736,9736,9736,9736,97-
01 apr 202437,4437,4437,4437,4437,44-
28 mar 202437,6737,6737,6737,6737,67-
27 mar 202437,4937,4937,4937,4937,49-
26 mar 202436,9036,9036,9036,9036,90-
25 mar 202436,9936,9936,9936,9936,99-
22 mar 202436,9936,9936,9936,9936,99-
21 mar 202437,2737,2737,2737,2737,27-
20 mar 202436,8736,8736,8736,8736,87-
19 mar 202436,3336,3336,3336,3336,33-
18 mar 202436,0436,0436,0436,0436,04-
15 mar 202436,0236,0236,0236,0236,02-
14 mar 202436,0436,0436,0436,0436,04-
13 mar 202436,4736,4736,4736,4736,47-
12 mar 202436,3836,3836,3836,3836,38-
11 mar 202436,2636,2636,2636,2636,26-
08 mar 202436,3736,3736,3736,3736,37-
07 mar 202436,4336,4336,4336,4336,43-
06 mar 202436,1236,1236,1236,1236,12-
05 mar 202435,8835,8835,8835,8835,88-
04 mar 202436,0836,0836,0836,0836,08-
01 mar 202436,0236,0236,0236,0236,02-
29 feb 202435,7235,7235,7235,7235,72-
28 feb 202435,4835,4835,4835,4835,48-
27 feb 202435,5335,5335,5335,5335,53-
26 feb 202435,2635,2635,2635,2635,26-
23 feb 202435,2535,2535,2535,2535,25-
22 feb 202435,0635,0635,0635,0635,06-
21 feb 202434,6934,6934,6934,6934,69-
20 feb 202434,7534,7534,7534,7534,75-
16 feb 202434,9734,9734,9734,9734,97-
15 feb 202435,3635,3635,3635,3635,36-
14 feb 202434,8134,8134,8134,8134,81-
13 feb 202434,2334,2334,2334,2334,23-
12 feb 202435,1235,1235,1235,1235,12-
*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...