Caratteristiche principali
Premium
Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Serie storiche Vanguard Small Cap Growt...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 19 Mar 2025 | 259,91 | 4,54 | 1,78% | 255,73 | 261,9524 | 255,52 | 359.481 |
| 18 Mar 2025 | 255,37 | -3,45 | -1,33% | 257,11 | 257,11 | 254,2825 | 580.137 |
| 17 Mar 2025 | 258,82 | 3,87 | 1,52% | 254,76 | 260,26 | 254,43 | 284.958 |
| 14 Mar 2025 | 254,95 | 6,98 | 2,81% | 251,53 | 255,16 | 250,92 | 237.636 |
| 13 Mar 2025 | 247,97 | -5,53 | -2,18% | 253,28 | 253,30 | 246,4127 | 447.170 |
| 12 Mar 2025 | 253,50 | 1,10 | 0,44% | 256,25 | 257,52 | 251,59 | 807.441 |
| 11 Mar 2025 | 252,40 | -0,01 | 0,00% | 252,76 | 255,92 | 249,555 | 363.972 |
| 10 Mar 2025 | 252,41 | -8,33 | -3,19% | 257,03 | 257,97 | 250,00 | 350.981 |
| 08 Mar 2025 | 260,74 | 0,80 | 0,31% | 259,06 | 261,95 | 253,63 | 323.251 |
| 07 Mar 2025 | 259,94 | -7,07 | -2,65% | 262,90 | 265,79 | 258,90 | 385.915 |
| 06 Mar 2025 | 267,01 | 3,69 | 1,40% | 263,05 | 267,5726 | 262,0357 | 321.960 |
| 05 Mar 2025 | 263,32 | -2,47 | -0,93% | 262,20 | 267,68 | 257,71 | 606.392 |
| 04 Mar 2025 | 265,79 | -7,65 | -2,80% | 275,17 | 275,98 | 264,29 | 312.247 |
| 01 Mar 2025 | 273,44 | 2,96 | 1,09% | 269,72 | 273,49 | 268,04 | 324.222 |
| 28 Feb 2025 | 270,48 | -5,42 | -1,96% | 276,75 | 277,4048 | 270,40 | 160.329 |
| 27 Feb 2025 | 275,90 | 1,38 | 0,50% | 276,52 | 279,49 | 275,2916 | 245.811 |
| 26 Feb 2025 | 274,52 | -2,83 | -1,02% | 276,84 | 277,55 | 271,50 | 309.439 |
| 25 Feb 2025 | 277,35 | -1,90 | -0,68% | 279,75 | 279,75 | 274,278 | 366.082 |
| 22 Feb 2025 | 279,25 | -8,84 | -3,07% | 289,31 | 289,35 | 278,2601 | 260.790 |
| 21 Feb 2025 | 288,09 | -3,18 | -1,09% | 291,45 | 291,45 | 286,01 | 200.704 |
| 20 Feb 2025 | 291,27 | -1,85 | -0,63% | 291,88 | 292,41 | 290,665 | 283.664 |
| 19 Feb 2025 | 293,12 | 2,23 | 0,77% | 291,50 | 293,27 | 291,19 | 179.831 |
| 15 Feb 2025 | 290,89 | 0,74 | 0,26% | 291,63 | 291,73 | 289,6549 | 143.858 |
| 14 Feb 2025 | 290,15 | 3,18 | 1,11% | 288,57 | 290,41 | 287,0998 | 226.892 |
| 13 Feb 2025 | 286,97 | -1,04 | -0,36% | 284,30 | 287,44 | 283,19 | 172.237 |
| 12 Feb 2025 | 288,01 | -3,47 | -1,19% | 289,68 | 289,68 | 287,0928 | 177.156 |
| 11 Feb 2025 | 291,48 | 1,15 | 0,40% | 292,60 | 292,60 | 290,35 | 151.395 |
| 08 Feb 2025 | 290,33 | -3,36 | -1,14% | 293,61 | 294,60 | 289,5012 | 294.134 |
| 07 Feb 2025 | 293,69 | -1,33 | -0,45% | 295,98 | 296,10 | 291,58 | 155.244 |
| 06 Feb 2025 | 295,02 | 3,45 | 1,18% | 292,44 | 295,02 | 291,78 | 133.691 |
| 05 Feb 2025 | 291,57 | 2,43 | 0,84% | 289,40 | 291,7499 | 289,205 | 175.689 |
| 04 Feb 2025 | 289,14 | -2,67 | -0,91% | 285,10 | 290,626 | 284,03 | 338.964 |
| 01 Feb 2025 | 291,81 | -2,90 | -0,98% | 295,14 | 296,4563 | 290,9901 | 298.086 |
| 31 Gen 2025 | 294,71 | 3,82 | 1,31% | 293,19 | 295,92 | 292,89 | 260.376 |
| 30 Gen 2025 | 290,89 | -1,49 | -0,51% | 292,53 | 292,89 | 289,0283 | 155.810 |
| 29 Gen 2025 | 292,38 | 2,53 | 0,87% | 290,42 | 293,36 | 288,99 | 217.066 |
| 28 Gen 2025 | 289,85 | -5,48 | -1,86% | 290,34 | 293,27 | 287,4869 | 230.638 |
| 25 Gen 2025 | 295,33 | 0,63 | 0,21% | 296,59 | 297,50 | 294,615 | 158.906 |
| 24 Gen 2025 | 294,70 | 0,00 | 0,00% | 294,70 | 294,70 | 294,70 | 0 |
| 23 Gen 2025 | 294,70 | -0,44 | -0,15% | 295,24 | 295,97 | 294,43 | 179.865 |
| 22 Gen 2025 | 295,14 | 5,13 | 1,77% | 292,24 | 295,30 | 290,86 | 235.828 |
| 18 Gen 2025 | 290,01 | 1,05 | 0,36% | 291,23 | 291,99 | 289,56 | 169.242 |
| 17 Gen 2025 | 288,96 | 2,05 | 0,71% | 287,52 | 289,7999 | 286,07 | 242.783 |
| 16 Gen 2025 | 286,91 | 4,18 | 1,48% | 288,91 | 289,815 | 286,66 | 245.008 |
| 15 Gen 2025 | 282,73 | 2,08 | 0,74% | 282,83 | 284,41 | 280,36 | 245.426 |
| 14 Gen 2025 | 280,65 | 0,71 | 0,25% | 277,75 | 280,75 | 275,91 | 292.562 |
| 11 Gen 2025 | 279,94 | -3,99 | -1,41% | 280,02 | 280,96 | 277,98 | 323.795 |
| 09 Gen 2025 | 283,93 | -0,24 | -0,08% | 282,39 | 284,365 | 280,50 | 197.986 |
| 08 Gen 2025 | 284,17 | -3,06 | -1,07% | 288,92 | 289,2451 | 282,67 | 204.500 |
| 07 Gen 2025 | 287,23 | 0,99 | 0,35% | 288,62 | 290,00 | 286,73 | 710.937 |
| 04 Gen 2025 | 286,24 | 5,65 | 2,01% | 281,86 | 286,305 | 281,695 | 219.757 |
| 03 Gen 2025 | 280,59 | 0,53 | 0,19% | 282,47 | 284,01 | 278,927 | 244.996 |
| 01 Gen 2025 | 280,06 | -0,41 | -0,15% | 282,12 | 282,98 | 279,23 | 471.195 |
| 31 Dic 2024 | 280,47 | -2,81 | -0,99% | 280,38 | 282,14 | 277,23 | 226.686 |
| 28 Dic 2024 | 283,28 | -4,25 | -1,48% | 285,56 | 286,2443 | 281,31 | 161.682 |
| 27 Dic 2024 | 287,53 | 1,52 | 0,53% | 284,77 | 287,81 | 283,96 | 149.776 |
| 24 Dic 2024 | 286,01 | 2,81 | 0,99% | 283,95 | 286,01 | 282,50 | 107.940 |
| 24 Dic 2024 | 283,20 | -0,59 | -0,21% | 283,11 | 283,89 | 280,33 | 432.694 |
| 21 Dic 2024 | 283,79 | 3,22 | 1,15% | 278,42 | 286,29 | 278,03 | 304.907 |
