Caratteristiche principali
Premium
Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Serie storiche Vanguard Small Cap Value...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Mar 2025 | 191,10 | -0,47 | -0,25% | 191,92 | 193,00 | 190,2901 | 609.909 |
| 25 Mar 2025 | 191,57 | -0,87 | -0,45% | 192,54 | 192,89 | 190,70 | 244.235 |
| 24 Mar 2025 | 192,44 | 4,22 | 2,24% | 190,39 | 192,60 | 190,39 | 346.588 |
| 21 Mar 2025 | 188,22 | -1,36 | -0,72% | 187,91 | 188,83 | 186,55 | 494.569 |
| 20 Mar 2025 | 189,58 | -1,17 | -0,61% | 189,69 | 191,3599 | 189,2965 | 307.872 |
| 19 Mar 2025 | 190,75 | 1,94 | 1,03% | 189,07 | 191,7593 | 188,783 | 466.346 |
| 18 Mar 2025 | 188,81 | -0,93 | -0,49% | 189,13 | 189,3858 | 188,075 | 712.434 |
| 17 Mar 2025 | 189,74 | 2,51 | 1,34% | 187,23 | 190,43 | 187,1234 | 470.362 |
| 14 Mar 2025 | 187,23 | 4,24 | 2,32% | 184,82 | 187,42 | 183,9947 | 689.541 |
| 13 Mar 2025 | 182,99 | -2,54 | -1,37% | 185,63 | 186,26 | 182,12 | 912.186 |
| 12 Mar 2025 | 185,53 | -0,59 | -0,32% | 187,90 | 188,16 | 184,50 | 2.810.731 |
| 11 Mar 2025 | 186,12 | -1,39 | -0,74% | 187,47 | 188,32 | 184,61 | 506.644 |
| 10 Mar 2025 | 187,51 | -3,74 | -1,96% | 189,21 | 190,8955 | 186,121 | 515.549 |
| 08 Mar 2025 | 191,25 | 1,43 | 0,75% | 189,67 | 191,94 | 187,6101 | 465.443 |
| 07 Mar 2025 | 189,82 | -2,13 | -1,11% | 190,04 | 191,72 | 188,8738 | 484.088 |
| 06 Mar 2025 | 191,95 | 1,99 | 1,05% | 190,29 | 192,44 | 188,8417 | 507.232 |
| 05 Mar 2025 | 189,96 | -3,65 | -1,89% | 191,62 | 193,07 | 188,10 | 1.171.637 |
| 04 Mar 2025 | 193,61 | -4,18 | -2,11% | 198,32 | 199,1073 | 192,47 | 632.161 |
| 01 Mar 2025 | 197,79 | 1,92 | 0,98% | 195,61 | 197,79 | 195,04 | 360.708 |
| 28 Feb 2025 | 195,87 | -2,07 | -1,05% | 197,96 | 198,92 | 195,87 | 307.524 |
| 27 Feb 2025 | 197,94 | -0,09 | -0,05% | 198,78 | 199,9874 | 197,34 | 395.178 |
| 26 Feb 2025 | 198,03 | 0,68 | 0,34% | 197,68 | 198,96 | 196,59 | 369.595 |
| 25 Feb 2025 | 197,35 | -0,34 | -0,17% | 198,59 | 198,7584 | 196,59 | 457.584 |
| 22 Feb 2025 | 197,69 | -4,46 | -2,21% | 202,87 | 203,11 | 197,103 | 423.339 |
| 21 Feb 2025 | 202,15 | -1,69 | -0,83% | 203,24 | 203,68 | 200,9195 | 381.870 |
| 20 Feb 2025 | 203,84 | -0,89 | -0,43% | 203,47 | 204,4335 | 202,9274 | 369.233 |
| 19 Feb 2025 | 204,73 | 1,26 | 0,62% | 203,80 | 204,79 | 203,2201 | 347.368 |
| 15 Feb 2025 | 203,47 | -0,02 | -0,01% | 204,06 | 205,145 | 203,255 | 365.450 |
| 14 Feb 2025 | 203,49 | 2,20 | 1,09% | 202,17 | 203,67 | 201,7903 | 326.974 |
| 13 Feb 2025 | 201,29 | -2,27 | -1,12% | 200,98 | 202,02 | 200,29 | 291.941 |
| 12 Feb 2025 | 203,56 | 0,24 | 0,12% | 202,65 | 203,76 | 202,3425 | 265.445 |
| 11 Feb 2025 | 203,32 | -0,11 | -0,05% | 204,23 | 204,23 | 202,75 | 450.413 |
| 08 Feb 2025 | 203,43 | -1,85 | -0,90% | 205,50 | 205,50 | 202,98 | 558.358 |
| 07 Feb 2025 | 205,28 | 0,17 | 0,08% | 206,42 | 206,64 | 203,86 | 387.708 |
| 06 Feb 2025 | 205,11 | 1,17 | 0,57% | 204,51 | 205,2967 | 203,21 | 283.101 |
| 05 Feb 2025 | 203,94 | 1,23 | 0,61% | 202,46 | 204,13 | 202,0768 | 375.903 |
| 04 Feb 2025 | 202,71 | -2,61 | -1,27% | 200,90 | 203,90 | 199,74 | 577.332 |
| 01 Feb 2025 | 205,32 | -1,87 | -0,90% | 207,30 | 207,97 | 204,81 | 344.816 |
| 31 Gen 2025 | 207,19 | 2,12 | 1,03% | 206,74 | 208,26 | 205,77 | 392.526 |
| 30 Gen 2025 | 205,07 | -0,70 | -0,34% | 205,65 | 207,00 | 204,21 | 331.977 |
| 29 Gen 2025 | 205,77 | -0,33 | -0,16% | 206,32 | 206,5389 | 204,8801 | 279.109 |
| 28 Gen 2025 | 206,10 | -0,54 | -0,26% | 205,76 | 207,25 | 205,0717 | 432.290 |
| 25 Gen 2025 | 206,64 | 0,38 | 0,18% | 206,49 | 207,33 | 205,98 | 470.488 |
| 24 Gen 2025 | 206,26 | 0,00 | 0,00% | 206,26 | 206,26 | 206,26 | 0 |
| 23 Gen 2025 | 206,26 | -1,49 | -0,72% | 207,92 | 207,92 | 206,1079 | 314.077 |
| 22 Gen 2025 | 207,75 | 3,14 | 1,53% | 205,90 | 207,88 | 205,90 | 456.131 |
| 18 Gen 2025 | 204,61 | 0,95 | 0,47% | 205,03 | 205,386 | 204,155 | 301.414 |
| 17 Gen 2025 | 203,66 | 1,20 | 0,59% | 202,54 | 204,05 | 201,75 | 274.968 |
| 16 Gen 2025 | 202,46 | 2,69 | 1,35% | 204,24 | 204,50 | 201,8488 | 322.845 |
| 15 Gen 2025 | 199,77 | 2,87 | 1,46% | 198,41 | 199,95 | 197,661 | 305.488 |
| 14 Gen 2025 | 196,90 | 1,69 | 0,87% | 193,94 | 197,0395 | 193,66 | 415.008 |
| 11 Gen 2025 | 195,21 | -3,25 | -1,64% | 196,29 | 196,47 | 194,29 | 530.725 |
| 09 Gen 2025 | 198,46 | -0,06 | -0,03% | 197,61 | 198,4648 | 196,04 | 448.649 |
| 08 Gen 2025 | 198,52 | -0,94 | -0,47% | 200,54 | 201,07 | 197,44 | 408.748 |
| 07 Gen 2025 | 199,46 | 0,02 | 0,01% | 200,61 | 201,87 | 199,25 | 1.576.167 |
| 04 Gen 2025 | 199,44 | 1,90 | 0,96% | 197,88 | 199,62 | 196,7244 | 1.122.984 |
| 03 Gen 2025 | 197,54 | -0,64 | -0,32% | 199,65 | 200,37 | 196,78 | 694.733 |
| 01 Gen 2025 | 198,18 | 0,55 | 0,28% | 198,48 | 199,56 | 197,5501 | 947.434 |
| 31 Dic 2024 | 197,63 | -1,38 | -0,69% | 197,80 | 198,509 | 195,80 | 833.838 |
| 28 Dic 2024 | 199,01 | -1,98 | -0,99% | 200,02 | 201,16 | 197,7511 | 335.559 |
