Italia markets close in 7 hours 51 minutes
FTSE MIB
34.080,22 +140,47 (+0,41%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
84,04 +0,47 (+0,56%) Bitcoin EUR
59.979,61 +223,93 (+0,37%)
Vanguard Developed Markets Index Instl (VTMNX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:01PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 15,62 | 15,62 | 15,62 | 15,62 | 15,62 | - |
| 24 apr 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 23 apr 2024 | 15,72 | 15,72 | 15,72 | 15,72 | 15,72 | - |
| 22 apr 2024 | 15,56 | 15,56 | 15,56 | 15,56 | 15,56 | - |
| 19 apr 2024 | 15,35 | 15,35 | 15,35 | 15,35 | 15,35 | - |
| 18 apr 2024 | 15,39 | 15,39 | 15,39 | 15,39 | 15,39 | - |
| 17 apr 2024 | 15,38 | 15,38 | 15,38 | 15,38 | 15,38 | - |
| 16 apr 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
| 15 apr 2024 | 15,57 | 15,57 | 15,57 | 15,57 | 15,57 | - |
| 12 apr 2024 | 15,63 | 15,63 | 15,63 | 15,63 | 15,63 | - |
| 11 apr 2024 | 15,89 | 15,89 | 15,89 | 15,89 | 15,89 | - |
| 10 apr 2024 | 15,86 | 15,86 | 15,86 | 15,86 | 15,86 | - |
| 09 apr 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 16,07 | - |
| 08 apr 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 16,07 | - |
| 05 apr 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
| 04 apr 2024 | 15,94 | 15,94 | 15,94 | 15,94 | 15,94 | - |
| 03 apr 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 16,05 | - |
| 02 apr 2024 | 15,96 | 15,96 | 15,96 | 15,96 | 15,96 | - |
| 01 apr 2024 | 16,03 | 16,03 | 16,03 | 16,03 | 16,03 | - |
| 28 mar 2024 | 16,13 | 16,13 | 16,13 | 16,13 | 16,13 | - |
| 27 mar 2024 | 16,16 | 16,16 | 16,16 | 16,16 | 16,16 | - |
| 26 mar 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 16,05 | - |
| 25 mar 2024 | 16,04 | 16,04 | 16,04 | 16,04 | 16,04 | - |
| 22 mar 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 16,06 | - |
| 21 mar 2024 | 16,12 | 16,12 | 16,12 | 16,12 | 16,12 | - |
| 20 mar 2024 | 16,09 | 16,09 | 16,09 | 16,09 | 16,09 | - |
| 19 mar 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,93 | - |
| 18 mar 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
| 15 mar 2024 | 15,89 | 15,89 | 15,89 | 15,89 | 15,89 | - |
| 15 mar 2024 | 0.092 Dividendo | |||||
| 14 mar 2024 | 16,01 | 16,01 | 16,01 | 16,01 | 15,92 | - |
| 13 mar 2024 | 16,11 | 16,11 | 16,11 | 16,11 | 16,02 | - |
| 12 mar 2024 | 16,12 | 16,12 | 16,12 | 16,12 | 16,03 | - |
| 11 mar 2024 | 15,99 | 15,99 | 15,99 | 15,99 | 15,90 | - |
| 08 mar 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 15,97 | - |
| 07 mar 2024 | 16,11 | 16,11 | 16,11 | 16,11 | 16,02 | - |
| 06 mar 2024 | 15,92 | 15,92 | 15,92 | 15,92 | 15,83 | - |
| 05 mar 2024 | 15,74 | 15,74 | 15,74 | 15,74 | 15,65 | - |
| 04 mar 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,71 | - |
| 01 mar 2024 | 15,84 | 15,84 | 15,84 | 15,84 | 15,75 | - |
| 29 feb 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,57 | - |
| 28 feb 2024 | 15,62 | 15,62 | 15,62 | 15,62 | 15,53 | - |
| 27 feb 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,61 | - |
| 26 feb 2024 | 15,68 | 15,68 | 15,68 | 15,68 | 15,59 | - |
| 23 feb 2024 | 15,71 | 15,71 | 15,71 | 15,71 | 15,62 | - |
| 22 feb 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,60 | - |
| 21 feb 2024 | 15,53 | 15,53 | 15,53 | 15,53 | 15,44 | - |
| 20 feb 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,41 | - |
| 16 feb 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,37 | - |
| 15 feb 2024 | 15,43 | 15,43 | 15,43 | 15,43 | 15,34 | - |
| 14 feb 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,17 | - |
| 13 feb 2024 | 15,11 | 15,11 | 15,11 | 15,11 | 15,02 | - |
| 12 feb 2024 | 15,36 | 15,36 | 15,36 | 15,36 | 15,27 | - |
| 09 feb 2024 | 15,31 | 15,31 | 15,31 | 15,31 | 15,22 | - |
| 08 feb 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,20 | - |
| 07 feb 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,20 | - |
| 06 feb 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,18 | - |
| 05 feb 2024 | 15,19 | 15,19 | 15,19 | 15,19 | 15,10 | - |
| 02 feb 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,20 | - |
| 01 feb 2024 | 15,39 | 15,39 | 15,39 | 15,39 | 15,30 | - |
| 31 gen 2024 | 15,23 | 15,23 | 15,23 | 15,23 | 15,14 | - |
| 30 gen 2024 | 15,32 | 15,32 | 15,32 | 15,32 | 15,23 | - |
| 29 gen 2024 | 15,34 | 15,34 | 15,34 | 15,34 | 15,25 | - |
| 26 gen 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,16 | - |
| 25 gen 2024 | 15,18 | 15,18 | 15,18 | 15,18 | 15,09 | - |
| 24 gen 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,05 | - |
| 23 gen 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 14,97 | - |
| 22 gen 2024 | 15,07 | 15,07 | 15,07 | 15,07 | 14,98 | - |
| 19 gen 2024 | 15,04 | 15,04 | 15,04 | 15,04 | 14,95 | - |
| 18 gen 2024 | 14,99 | 14,99 | 14,99 | 14,99 | 14,90 | - |
| 17 gen 2024 | 14,87 | 14,87 | 14,87 | 14,87 | 14,78 | - |
| 16 gen 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 14,96 | - |
| 12 gen 2024 | 15,28 | 15,28 | 15,28 | 15,28 | 15,19 | - |
| 11 gen 2024 | 15,23 | 15,23 | 15,23 | 15,23 | 15,14 | - |
| 10 gen 2024 | 15,24 | 15,24 | 15,24 | 15,24 | 15,15 | - |
| 09 gen 2024 | 15,18 | 15,18 | 15,18 | 15,18 | 15,09 | - |
| 08 gen 2024 | 15,31 | 15,31 | 15,31 | 15,31 | 15,22 | - |
| 05 gen 2024 | 15,16 | 15,16 | 15,16 | 15,16 | 15,07 | - |
| 04 gen 2024 | 15,15 | 15,15 | 15,15 | 15,15 | 15,06 | - |
| 03 gen 2024 | 15,11 | 15,11 | 15,11 | 15,11 | 15,02 | - |
| 02 gen 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,16 | - |
| 29 dic 2023 | 15,43 | 15,43 | 15,43 | 15,43 | 15,34 | - |
| 28 dic 2023 | 15,40 | 15,40 | 15,40 | 15,40 | 15,31 | - |
| 27 dic 2023 | 15,44 | 15,44 | 15,44 | 15,44 | 15,35 | - |
| 26 dic 2023 | 15,30 | 15,30 | 15,30 | 15,30 | 15,21 | - |
| 22 dic 2023 | 15,25 | 15,25 | 15,25 | 15,25 | 15,16 | - |
| 21 dic 2023 | 15,23 | 15,23 | 15,23 | 15,23 | 15,14 | - |
| 20 dic 2023 | 15,01 | 15,01 | 15,01 | 15,01 | 14,92 | - |
| 19 dic 2023 | 15,16 | 15,16 | 15,16 | 15,16 | 15,07 | - |
| 18 dic 2023 | 15,02 | 15,02 | 15,02 | 15,02 | 14,93 | - |
| 15 dic 2023 | 14,99 | 14,99 | 14,99 | 14,99 | 14,90 | - |
| 15 dic 2023 | 0.196 Dividendo | |||||
| 14 dic 2023 | 15,32 | 15,32 | 15,32 | 15,32 | 15,04 | - |
| 13 dic 2023 | 15,15 | 15,15 | 15,15 | 15,15 | 14,87 | - |
| 12 dic 2023 | 14,94 | 14,94 | 14,94 | 14,94 | 14,66 | - |
| 11 dic 2023 | 14,93 | 14,93 | 14,93 | 14,93 | 14,65 | - |
| 08 dic 2023 | 14,90 | 14,90 | 14,90 | 14,90 | 14,62 | - |
| 07 dic 2023 | 14,86 | 14,86 | 14,86 | 14,86 | 14,59 | - |
| 06 dic 2023 | 14,79 | 14,79 | 14,79 | 14,79 | 14,52 | - |
| 05 dic 2023 | 14,76 | 14,76 | 14,76 | 14,76 | 14,49 | - |
| *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.