Caratteristiche principali
Premium
Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Serie storiche Vanguard Dividend Apprec...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Mar 2025 | 195,58 | -0,40 | -0,20% | 196,24 | 197,06 | 195,145 | 826.241 |
| 25 Mar 2025 | 195,98 | -0,51 | -0,26% | 196,77 | 196,80 | 195,2559 | 614.495 |
| 24 Mar 2025 | 196,49 | 2,32 | 1,19% | 195,75 | 196,75 | 195,39 | 781.044 |
| 21 Mar 2025 | 194,17 | -0,33 | -0,17% | 193,42 | 194,26 | 192,515 | 788.512 |
| 20 Mar 2025 | 194,50 | -0,83 | -0,42% | 194,19 | 195,799 | 193,88 | 683.105 |
| 19 Mar 2025 | 195,33 | 1,47 | 0,76% | 194,23 | 196,19 | 193,90 | 692.538 |
| 18 Mar 2025 | 193,86 | -1,23 | -0,63% | 194,61 | 194,90 | 193,12 | 662.391 |
| 17 Mar 2025 | 195,09 | 2,01 | 1,04% | 192,39 | 195,70 | 192,39 | 951.984 |
| 14 Mar 2025 | 193,08 | 2,74 | 1,44% | 191,31 | 193,30 | 190,79 | 911.919 |
| 13 Mar 2025 | 190,34 | -1,83 | -0,95% | 191,95 | 192,62 | 189,7001 | 4.430.132 |
| 12 Mar 2025 | 192,17 | -1,22 | -0,63% | 194,22 | 194,2774 | 191,28 | 1.704.485 |
| 11 Mar 2025 | 193,39 | -2,70 | -1,38% | 195,94 | 196,005 | 192,50 | 2.924.502 |
| 10 Mar 2025 | 196,09 | -3,50 | -1,75% | 197,44 | 198,6657 | 194,64 | 1.296.533 |
| 08 Mar 2025 | 199,59 | 1,84 | 0,93% | 197,40 | 200,06 | 197,06 | 907.392 |
| 07 Mar 2025 | 197,75 | -2,18 | -1,09% | 197,56 | 199,03 | 196,6301 | 1.030.406 |
| 06 Mar 2025 | 199,93 | 1,78 | 0,90% | 198,06 | 200,50 | 197,2601 | 1.333.974 |
| 05 Mar 2025 | 198,15 | -3,07 | -1,53% | 200,43 | 200,85 | 197,70 | 2.498.072 |
| 04 Mar 2025 | 201,22 | -1,91 | -0,94% | 203,82 | 204,09 | 200,0328 | 1.221.863 |
| 01 Mar 2025 | 203,13 | 2,78 | 1,39% | 200,71 | 203,29 | 199,61 | 969.437 |
| 28 Feb 2025 | 200,35 | -1,23 | -0,61% | 201,88 | 203,145 | 200,26 | 765.632 |
| 27 Feb 2025 | 201,58 | -0,56 | -0,28% | 202,46 | 202,91 | 200,95 | 674.058 |
| 26 Feb 2025 | 202,14 | 0,63 | 0,31% | 201,72 | 202,62 | 201,02 | 896.504 |
| 25 Feb 2025 | 201,51 | -0,47 | -0,23% | 202,21 | 202,68 | 201,37 | 1.049.171 |
| 22 Feb 2025 | 201,98 | -2,19 | -1,07% | 203,79 | 203,79 | 201,7105 | 750.821 |
| 21 Feb 2025 | 204,17 | -1,06 | -0,52% | 204,60 | 204,66 | 203,3172 | 915.061 |
| 20 Feb 2025 | 205,23 | 0,93 | 0,46% | 204,01 | 205,24 | 203,92 | 721.880 |
| 19 Feb 2025 | 204,30 | 0,44 | 0,22% | 203,63 | 204,30 | 203,00 | 1.001.282 |
| 15 Feb 2025 | 203,86 | -0,78 | -0,38% | 204,82 | 204,96 | 203,7445 | 672.041 |
| 14 Feb 2025 | 204,64 | 1,37 | 0,67% | 203,65 | 204,76 | 203,13 | 764.803 |
| 13 Feb 2025 | 203,27 | -0,92 | -0,45% | 202,38 | 203,4475 | 202,20 | 939.618 |
| 12 Feb 2025 | 204,19 | 1,04 | 0,51% | 202,95 | 204,26 | 202,70 | 635.135 |
| 11 Feb 2025 | 203,15 | 1,32 | 0,65% | 202,88 | 203,21 | 202,145 | 1.138.851 |
| 08 Feb 2025 | 201,83 | -1,71 | -0,84% | 203,94 | 204,00 | 201,73 | 946.984 |
| 07 Feb 2025 | 203,54 | -0,34 | -0,17% | 204,26 | 204,26 | 202,62 | 1.165.642 |
| 06 Feb 2025 | 203,88 | 1,67 | 0,83% | 202,79 | 203,89 | 201,74 | 1.721.726 |
| 05 Feb 2025 | 202,21 | 0,54 | 0,27% | 201,25 | 202,3801 | 200,96 | 789.423 |
| 04 Feb 2025 | 201,67 | -0,55 | -0,27% | 199,79 | 202,3489 | 199,35 | 1.396.400 |
| 01 Feb 2025 | 202,22 | -0,71 | -0,35% | 203,65 | 204,2199 | 202,095 | 1.033.630 |
| 31 Gen 2025 | 202,93 | 1,88 | 0,94% | 202,20 | 203,507 | 201,86 | 1.077.945 |
| 30 Gen 2025 | 201,05 | -0,36 | -0,18% | 201,24 | 202,0782 | 200,56 | 818.512 |
| 29 Gen 2025 | 201,41 | -0,53 | -0,26% | 201,97 | 202,1475 | 201,08 | 778.207 |
| 28 Gen 2025 | 201,94 | -0,33 | -0,16% | 200,03 | 201,98 | 200,03 | 1.471.865 |
| 25 Gen 2025 | 202,27 | 1,19 | 0,59% | 202,37 | 202,81 | 201,99 | 936.537 |
| 24 Gen 2025 | 201,08 | 0,00 | 0,00% | 201,08 | 201,08 | 201,08 | 0 |
| 23 Gen 2025 | 201,08 | -0,02 | -0,01% | 201,75 | 201,845 | 201,03 | 728.692 |
| 22 Gen 2025 | 201,10 | 1,95 | 0,98% | 199,81 | 201,115 | 199,81 | 2.098.709 |
| 18 Gen 2025 | 199,15 | 1,32 | 0,67% | 199,22 | 199,68 | 198,75 | 1.075.557 |
| 17 Gen 2025 | 197,83 | 0,37 | 0,19% | 197,77 | 198,2296 | 197,1635 | 1.140.018 |
| 16 Gen 2025 | 197,46 | 2,28 | 1,17% | 197,46 | 197,865 | 196,69 | 792.797 |
| 15 Gen 2025 | 195,18 | 1,06 | 0,55% | 194,68 | 195,23 | 193,62 | 711.520 |
| 14 Gen 2025 | 194,12 | 1,28 | 0,66% | 192,18 | 194,17 | 192,0672 | 1.995.378 |
| 11 Gen 2025 | 192,84 | -2,97 | -1,52% | 194,48 | 194,83 | 192,4434 | 1.785.897 |
| 09 Gen 2025 | 195,81 | 0,60 | 0,31% | 195,18 | 195,89 | 194,1001 | 799.230 |
| 08 Gen 2025 | 195,21 | -0,68 | -0,35% | 196,60 | 196,8099 | 194,60 | 829.570 |
| 07 Gen 2025 | 195,89 | -0,28 | -0,14% | 196,72 | 197,55 | 195,48 | 1.521.093 |
| 04 Gen 2025 | 196,17 | 1,28 | 0,66% | 195,61 | 196,50 | 194,89 | 920.102 |
| 03 Gen 2025 | 194,89 | -0,94 | -0,48% | 196,83 | 197,32 | 193,96 | 1.180.830 |
| 01 Gen 2025 | 195,83 | 0,03 | 0,02% | 196,40 | 196,75 | 195,27 | 1.114.142 |
| 31 Dic 2024 | 195,80 | -2,47 | -1,25% | 196,29 | 196,74 | 194,68 | 1.695.914 |
| 28 Dic 2024 | 198,27 | -1,41 | -0,71% | 198,87 | 199,2899 | 197,185 | 1.127.573 |
