Italia markets close in 29 minutes
FTSE MIB
34.279,97 +555,15 (+1,65%) Dow Jones
38.471,07 +231,09 (+0,60%) Nasdaq
15.672,51 +221,20 (+1,43%) Nikkei 225
37.552,16 +113,55 (+0,30%) Petrolio
82,38 +0,48 (+0,59%) Bitcoin EUR
62.583,51 +798,44 (+1,29%)
Vanguard Developed Markets Index Admiral (VTMGX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 08:06AM EDT. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | - | - | - | - | - | - |
| 22 apr 2024 | 15,53 | 15,53 | 15,53 | 15,53 | 15,53 | - |
| 19 apr 2024 | 15,33 | 15,33 | 15,33 | 15,33 | 15,33 | - |
| 18 apr 2024 | 15,37 | 15,37 | 15,37 | 15,37 | 15,37 | - |
| 17 apr 2024 | 15,36 | 15,36 | 15,36 | 15,36 | 15,36 | - |
| 16 apr 2024 | 15,38 | 15,38 | 15,38 | 15,38 | 15,38 | - |
| 15 apr 2024 | 15,55 | 15,55 | 15,55 | 15,55 | 15,55 | - |
| 12 apr 2024 | 15,61 | 15,61 | 15,61 | 15,61 | 15,61 | - |
| 11 apr 2024 | 15,87 | 15,87 | 15,87 | 15,87 | 15,87 | - |
| 10 apr 2024 | 15,84 | 15,84 | 15,84 | 15,84 | 15,84 | - |
| 09 apr 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 16,05 | - |
| 08 apr 2024 | 16,04 | 16,04 | 16,04 | 16,04 | 16,04 | - |
| 05 apr 2024 | 15,97 | 15,97 | 15,97 | 15,97 | 15,97 | - |
| 04 apr 2024 | 15,91 | 15,91 | 15,91 | 15,91 | 15,91 | - |
| 03 apr 2024 | 16,03 | 16,03 | 16,03 | 16,03 | 16,03 | - |
| 02 apr 2024 | 15,94 | 15,94 | 15,94 | 15,94 | 15,94 | - |
| 01 apr 2024 | 16,01 | 16,01 | 16,01 | 16,01 | 16,01 | - |
| 28 mar 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
| 27 mar 2024 | 16,14 | 16,14 | 16,14 | 16,14 | 16,14 | - |
| 26 mar 2024 | 16,03 | 16,03 | 16,03 | 16,03 | 16,03 | - |
| 25 mar 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | - |
| 22 mar 2024 | 16,04 | 16,04 | 16,04 | 16,04 | 16,04 | - |
| 21 mar 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
| 20 mar 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 16,07 | - |
| 19 mar 2024 | 15,91 | 15,91 | 15,91 | 15,91 | 15,91 | - |
| 18 mar 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,88 | - |
| 15 mar 2024 | 15,87 | 15,87 | 15,87 | 15,87 | 15,87 | - |
| 15 mar 2024 | 0.091 Dividendo | |||||
| 14 mar 2024 | 15,98 | 15,98 | 15,98 | 15,98 | 15,89 | - |
| 13 mar 2024 | 16,09 | 16,09 | 16,09 | 16,09 | 16,00 | - |
| 12 mar 2024 | 16,09 | 16,09 | 16,09 | 16,09 | 16,00 | - |
| 11 mar 2024 | 15,97 | 15,97 | 15,97 | 15,97 | 15,88 | - |
| 08 mar 2024 | 16,04 | 16,04 | 16,04 | 16,04 | 15,95 | - |
| 07 mar 2024 | 16,09 | 16,09 | 16,09 | 16,09 | 16,00 | - |
| 06 mar 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,81 | - |
| 05 mar 2024 | 15,72 | 15,72 | 15,72 | 15,72 | 15,63 | - |
| 04 mar 2024 | 15,77 | 15,77 | 15,77 | 15,77 | 15,68 | - |
| 01 mar 2024 | 15,81 | 15,81 | 15,81 | 15,81 | 15,72 | - |
| 29 feb 2024 | 15,64 | 15,64 | 15,64 | 15,64 | 15,55 | - |
| 28 feb 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,51 | - |
| 27 feb 2024 | 15,67 | 15,67 | 15,67 | 15,67 | 15,58 | - |
| 26 feb 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,57 | - |
| 23 feb 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,60 | - |
| 22 feb 2024 | 15,67 | 15,67 | 15,67 | 15,67 | 15,58 | - |
| 21 feb 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,41 | - |
| 20 feb 2024 | 15,48 | 15,48 | 15,48 | 15,48 | 15,39 | - |
| 16 feb 2024 | 15,43 | 15,43 | 15,43 | 15,43 | 15,34 | - |
| 15 feb 2024 | 15,41 | 15,41 | 15,41 | 15,41 | 15,32 | - |
| 14 feb 2024 | 15,24 | 15,24 | 15,24 | 15,24 | 15,15 | - |
| 13 feb 2024 | 15,09 | 15,09 | 15,09 | 15,09 | 15,00 | - |
| 12 feb 2024 | 15,34 | 15,34 | 15,34 | 15,34 | 15,25 | - |
| 09 feb 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,20 | - |
| 08 feb 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,18 | - |
| 07 feb 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,18 | - |
| 06 feb 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,16 | - |
| 05 feb 2024 | 15,17 | 15,17 | 15,17 | 15,17 | 15,08 | - |
| 02 feb 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,18 | - |
| 01 feb 2024 | 15,37 | 15,37 | 15,37 | 15,37 | 15,28 | - |
| 31 gen 2024 | 15,21 | 15,21 | 15,21 | 15,21 | 15,12 | - |
| 30 gen 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,21 | - |
| 29 gen 2024 | 15,32 | 15,32 | 15,32 | 15,32 | 15,23 | - |
| 26 gen 2024 | 15,22 | 15,22 | 15,22 | 15,22 | 15,13 | - |
| 25 gen 2024 | 15,16 | 15,16 | 15,16 | 15,16 | 15,07 | - |
| 24 gen 2024 | 15,12 | 15,12 | 15,12 | 15,12 | 15,03 | - |
| 23 gen 2024 | 15,04 | 15,04 | 15,04 | 15,04 | 14,95 | - |
| 22 gen 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 14,96 | - |
| 19 gen 2024 | 15,02 | 15,02 | 15,02 | 15,02 | 14,93 | - |
| 18 gen 2024 | 14,97 | 14,97 | 14,97 | 14,97 | 14,88 | - |
| 17 gen 2024 | 14,84 | 14,84 | 14,84 | 14,84 | 14,76 | - |
| 16 gen 2024 | 15,03 | 15,03 | 15,03 | 15,03 | 14,94 | - |
| 12 gen 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,17 | - |
| 11 gen 2024 | 15,21 | 15,21 | 15,21 | 15,21 | 15,12 | - |
| 10 gen 2024 | 15,22 | 15,22 | 15,22 | 15,22 | 15,13 | - |
| 09 gen 2024 | 15,16 | 15,16 | 15,16 | 15,16 | 15,07 | - |
| 08 gen 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,20 | - |
| 05 gen 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,05 | - |
| 04 gen 2024 | 15,13 | 15,13 | 15,13 | 15,13 | 15,04 | - |
| 03 gen 2024 | 15,09 | 15,09 | 15,09 | 15,09 | 15,00 | - |
| 02 gen 2024 | 15,23 | 15,23 | 15,23 | 15,23 | 15,14 | - |
| 29 dic 2023 | 15,40 | 15,40 | 15,40 | 15,40 | 15,31 | - |
| 28 dic 2023 | 15,38 | 15,38 | 15,38 | 15,38 | 15,29 | - |
| 27 dic 2023 | 15,41 | 15,41 | 15,41 | 15,41 | 15,32 | - |
| 26 dic 2023 | 15,28 | 15,28 | 15,28 | 15,28 | 15,19 | - |
| 22 dic 2023 | 15,23 | 15,23 | 15,23 | 15,23 | 15,14 | - |
| 21 dic 2023 | 15,21 | 15,21 | 15,21 | 15,21 | 15,12 | - |
| 20 dic 2023 | 14,99 | 14,99 | 14,99 | 14,99 | 14,90 | - |
| 19 dic 2023 | 15,14 | 15,14 | 15,14 | 15,14 | 15,05 | - |
| 18 dic 2023 | 15,00 | 15,00 | 15,00 | 15,00 | 14,91 | - |
| 15 dic 2023 | 14,97 | 14,97 | 14,97 | 14,97 | 14,88 | - |
| 15 dic 2023 | 0.195 Dividendo | |||||
| 14 dic 2023 | 15,30 | 15,30 | 15,30 | 15,30 | 15,02 | - |
| 13 dic 2023 | 15,13 | 15,13 | 15,13 | 15,13 | 14,85 | - |
| 12 dic 2023 | 14,91 | 14,91 | 14,91 | 14,91 | 14,64 | - |
| 11 dic 2023 | 14,91 | 14,91 | 14,91 | 14,91 | 14,64 | - |
| 08 dic 2023 | 14,88 | 14,88 | 14,88 | 14,88 | 14,61 | - |
| 07 dic 2023 | 14,83 | 14,83 | 14,83 | 14,83 | 14,56 | - |
| 06 dic 2023 | 14,77 | 14,77 | 14,77 | 14,77 | 14,50 | - |
| 05 dic 2023 | 14,74 | 14,74 | 14,74 | 14,74 | 14,47 | - |
| 04 dic 2023 | 14,79 | 14,79 | 14,79 | 14,79 | 14,52 | - |
| 01 dic 2023 | 14,90 | 14,90 | 14,90 | 14,90 | 14,63 | - |
| *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.