Italia markets open in 2 hours 54 minutes
Dow Jones
39.331,85 +162,33 (+0,41%) Nasdaq
18.028,76 +149,46 (+0,84%) Nikkei 225
40.491,91 +417,22 (+1,04%) EUR/USD
1,0747 -0,0002 (-0,02%) Bitcoin EUR
56.611,20 -2.127,33 (-3,62%) CMC Crypto 200
1.311,18 -33,32 (-2,48%)
Vanguard US Growth Admiral (VWUAX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:01PM EDT
Periodo di tempo:
03 lug 2023 - 03 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 lug 2024 | 177,20 | 177,20 | 177,20 | 177,20 | 177,20 | - |
| 01 lug 2024 | 175,83 | 175,83 | 175,83 | 175,83 | 175,83 | - |
| 28 giu 2024 | 174,67 | 174,67 | 174,67 | 174,67 | 174,67 | - |
| 27 giu 2024 | 175,90 | 175,90 | 175,90 | 175,90 | 175,90 | - |
| 26 giu 2024 | 175,29 | 175,29 | 175,29 | 175,29 | 175,29 | - |
| 25 giu 2024 | 174,36 | 174,36 | 174,36 | 174,36 | 174,36 | - |
| 24 giu 2024 | 171,96 | 171,96 | 171,96 | 171,96 | 171,96 | - |
| 21 giu 2024 | 173,92 | 173,92 | 173,92 | 173,92 | 173,92 | - |
| 20 giu 2024 | 174,13 | 174,13 | 174,13 | 174,13 | 174,13 | - |
| 18 giu 2024 | 175,40 | 175,40 | 175,40 | 175,40 | 175,40 | - |
| 17 giu 2024 | 175,11 | 175,11 | 175,11 | 175,11 | 175,11 | - |
| 14 giu 2024 | 173,77 | 173,77 | 173,77 | 173,77 | 173,77 | - |
| 13 giu 2024 | 173,43 | 173,43 | 173,43 | 173,43 | 173,43 | - |
| 12 giu 2024 | 173,44 | 173,44 | 173,44 | 173,44 | 173,44 | - |
| 11 giu 2024 | 170,89 | 170,89 | 170,89 | 170,89 | 170,89 | - |
| 10 giu 2024 | 169,72 | 169,72 | 169,72 | 169,72 | 169,72 | - |
| 07 giu 2024 | 168,97 | 168,97 | 168,97 | 168,97 | 168,97 | - |
| 06 giu 2024 | 169,59 | 169,59 | 169,59 | 169,59 | 169,59 | - |
| 05 giu 2024 | 169,34 | 169,34 | 169,34 | 169,34 | 169,34 | - |
| 04 giu 2024 | 165,86 | 165,86 | 165,86 | 165,86 | 165,86 | - |
| 03 giu 2024 | 165,42 | 165,42 | 165,42 | 165,42 | 165,42 | - |
| 31 mag 2024 | 164,35 | 164,35 | 164,35 | 164,35 | 164,35 | - |
| 30 mag 2024 | 164,92 | 164,92 | 164,92 | 164,92 | 164,92 | - |
| 29 mag 2024 | 167,34 | 167,34 | 167,34 | 167,34 | 167,34 | - |
| 28 mag 2024 | 168,17 | 168,17 | 168,17 | 168,17 | 168,17 | - |
| 24 mag 2024 | 167,32 | 167,32 | 167,32 | 167,32 | 167,32 | - |
| 23 mag 2024 | 165,83 | 165,83 | 165,83 | 165,83 | 165,83 | - |
| 22 mag 2024 | 166,43 | 166,43 | 166,43 | 166,43 | 166,43 | - |
| 21 mag 2024 | 166,64 | 166,64 | 166,64 | 166,64 | 166,64 | - |
| 20 mag 2024 | 166,63 | 166,63 | 166,63 | 166,63 | 166,63 | - |
| 17 mag 2024 | 165,52 | 165,52 | 165,52 | 165,52 | 165,52 | - |
| 16 mag 2024 | 165,32 | 165,32 | 165,32 | 165,32 | 165,32 | - |
| 15 mag 2024 | 165,94 | 165,94 | 165,94 | 165,94 | 165,94 | - |
| 14 mag 2024 | 163,30 | 163,30 | 163,30 | 163,30 | 163,30 | - |
| 13 mag 2024 | 162,42 | 162,42 | 162,42 | 162,42 | 162,42 | - |
| 10 mag 2024 | 162,29 | 162,29 | 162,29 | 162,29 | 162,29 | - |
| 09 mag 2024 | 162,57 | 162,57 | 162,57 | 162,57 | 162,57 | - |
| 08 mag 2024 | 162,30 | 162,30 | 162,30 | 162,30 | 162,30 | - |
| 07 mag 2024 | 163,60 | 163,60 | 163,60 | 163,60 | 163,60 | - |
| 06 mag 2024 | 163,96 | 163,96 | 163,96 | 163,96 | 163,96 | - |
| 03 mag 2024 | 161,11 | 161,11 | 161,11 | 161,11 | 161,11 | - |
| 02 mag 2024 | 158,87 | 158,87 | 158,87 | 158,87 | 158,87 | - |
| 01 mag 2024 | 156,56 | 156,56 | 156,56 | 156,56 | 156,56 | - |
| 30 apr 2024 | 156,69 | 156,69 | 156,69 | 156,69 | 156,69 | - |
| 29 apr 2024 | 159,61 | 159,61 | 159,61 | 159,61 | 159,61 | - |
| 26 apr 2024 | 159,52 | 159,52 | 159,52 | 159,52 | 159,52 | - |
| 25 apr 2024 | 156,30 | 156,30 | 156,30 | 156,30 | 156,30 | - |
| 24 apr 2024 | 157,45 | 157,45 | 157,45 | 157,45 | 157,45 | - |
| 23 apr 2024 | 157,93 | 157,93 | 157,93 | 157,93 | 157,93 | - |
| 22 apr 2024 | 154,56 | 154,56 | 154,56 | 154,56 | 154,56 | - |
| 19 apr 2024 | 152,94 | 152,94 | 152,94 | 152,94 | 152,94 | - |
| 18 apr 2024 | 156,91 | 156,91 | 156,91 | 156,91 | 156,91 | - |
| 17 apr 2024 | 157,62 | 157,62 | 157,62 | 157,62 | 157,62 | - |
| 16 apr 2024 | 159,34 | 159,34 | 159,34 | 159,34 | 159,34 | - |
| 15 apr 2024 | 158,97 | 158,97 | 158,97 | 158,97 | 158,97 | - |
| 12 apr 2024 | 162,32 | 162,32 | 162,32 | 162,32 | 162,32 | - |
| 11 apr 2024 | 165,10 | 165,10 | 165,10 | 165,10 | 165,10 | - |
| 10 apr 2024 | 162,88 | 162,88 | 162,88 | 162,88 | 162,88 | - |
| 09 apr 2024 | 164,17 | 164,17 | 164,17 | 164,17 | 164,17 | - |
| 08 apr 2024 | 164,10 | 164,10 | 164,10 | 164,10 | 164,10 | - |
| 05 apr 2024 | 164,19 | 164,19 | 164,19 | 164,19 | 164,19 | - |
| 04 apr 2024 | 161,30 | 161,30 | 161,30 | 161,30 | 161,30 | - |
| 03 apr 2024 | 163,63 | 163,63 | 163,63 | 163,63 | 163,63 | - |
| 02 apr 2024 | 163,25 | 163,25 | 163,25 | 163,25 | 163,25 | - |
| 01 apr 2024 | 164,64 | 164,64 | 164,64 | 164,64 | 164,64 | - |
| 28 mar 2024 | 164,62 | 164,62 | 164,62 | 164,62 | 164,62 | - |
| 27 mar 2024 | 164,87 | 164,87 | 164,87 | 164,87 | 164,87 | - |
| 26 mar 2024 | 164,72 | 164,72 | 164,72 | 164,72 | 164,72 | - |
| 25 mar 2024 | 165,39 | 165,39 | 165,39 | 165,39 | 165,39 | - |
| 22 mar 2024 | 165,79 | 165,79 | 165,79 | 165,79 | 165,79 | - |
| 21 mar 2024 | 165,74 | 165,74 | 165,74 | 165,74 | 165,74 | - |
| 20 mar 2024 | 165,38 | 165,38 | 165,38 | 165,38 | 165,38 | - |
| 19 mar 2024 | 163,24 | 163,24 | 163,24 | 163,24 | 163,24 | - |
| 18 mar 2024 | 162,41 | 162,41 | 162,41 | 162,41 | 162,41 | - |
| 15 mar 2024 | 161,11 | 161,11 | 161,11 | 161,11 | 161,11 | - |
| 14 mar 2024 | 163,07 | 163,07 | 163,07 | 163,07 | 163,07 | - |
| 13 mar 2024 | 163,69 | 163,69 | 163,69 | 163,69 | 163,69 | - |
| 12 mar 2024 | 164,33 | 164,33 | 164,33 | 164,33 | 164,33 | - |
| 11 mar 2024 | 161,38 | 161,38 | 161,38 | 161,38 | 161,38 | - |
| 08 mar 2024 | 162,72 | 162,72 | 162,72 | 162,72 | 162,72 | - |
| 07 mar 2024 | 164,71 | 164,71 | 164,71 | 164,71 | 164,71 | - |
| 06 mar 2024 | 162,11 | 162,11 | 162,11 | 162,11 | 162,11 | - |
| 05 mar 2024 | 160,96 | 160,96 | 160,96 | 160,96 | 160,96 | - |
| 04 mar 2024 | 163,98 | 163,98 | 163,98 | 163,98 | 163,98 | - |
| 01 mar 2024 | 164,30 | 164,30 | 164,30 | 164,30 | 164,30 | - |
| 29 feb 2024 | 162,17 | 162,17 | 162,17 | 162,17 | 162,17 | - |
| 28 feb 2024 | 160,72 | 160,72 | 160,72 | 160,72 | 160,72 | - |
| 27 feb 2024 | 161,53 | 161,53 | 161,53 | 161,53 | 161,53 | - |
| 26 feb 2024 | 161,03 | 161,03 | 161,03 | 161,03 | 161,03 | - |
| 23 feb 2024 | 161,13 | 161,13 | 161,13 | 161,13 | 161,13 | - |
| 22 feb 2024 | 161,68 | 161,68 | 161,68 | 161,68 | 161,68 | - |
| 21 feb 2024 | 155,95 | 155,95 | 155,95 | 155,95 | 155,95 | - |
| 20 feb 2024 | 156,78 | 156,78 | 156,78 | 156,78 | 156,78 | - |
| 16 feb 2024 | 159,34 | 159,34 | 159,34 | 159,34 | 159,34 | - |
| 15 feb 2024 | 160,59 | 160,59 | 160,59 | 160,59 | 160,59 | - |
| 14 feb 2024 | 160,13 | 160,13 | 160,13 | 160,13 | 160,13 | - |
| 13 feb 2024 | 157,14 | 157,14 | 157,14 | 157,14 | 157,14 | - |
| 12 feb 2024 | 160,18 | 160,18 | 160,18 | 160,18 | 160,18 | - |
| 09 feb 2024 | 161,00 | 161,00 | 161,00 | 161,00 | 161,00 | - |
| 08 feb 2024 | 158,95 | 158,95 | 158,95 | 158,95 | 158,95 | - |
| *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.