Caratteristiche principali
Premium
Monitora più quotazioni in tempo reale dalle principali borse, come Borsa Italiana, NASDAQ, NYSE, AMEX, Bovespa e altro ancora.
Serie storiche Vanguard Industrials ETF
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 19 Mar 2025 | 253,25 | 3,51 | 1,41% | 250,49 | 254,51 | 250,378 | 44.759 |
| 18 Mar 2025 | 249,74 | -2,16 | -0,86% | 250,91 | 250,91 | 248,6039 | 70.693 |
| 17 Mar 2025 | 251,90 | 3,29 | 1,32% | 247,86 | 252,975 | 247,86 | 106.062 |
| 14 Mar 2025 | 248,61 | 4,90 | 2,01% | 245,81 | 248,815 | 245,315 | 56.299 |
| 13 Mar 2025 | 243,71 | -2,69 | -1,09% | 245,93 | 246,52 | 242,6641 | 158.394 |
| 12 Mar 2025 | 246,40 | -0,24 | -0,10% | 248,87 | 249,085 | 244,8101 | 289.710 |
| 11 Mar 2025 | 246,64 | -3,00 | -1,20% | 249,16 | 249,495 | 245,29 | 171.800 |
| 10 Mar 2025 | 249,64 | -4,58 | -1,80% | 250,93 | 253,37 | 247,8433 | 146.388 |
| 08 Mar 2025 | 254,22 | 2,72 | 1,08% | 249,98 | 254,6901 | 248,9654 | 99.227 |
| 07 Mar 2025 | 251,50 | -2,67 | -1,05% | 251,10 | 253,195 | 249,8331 | 112.927 |
| 06 Mar 2025 | 254,17 | 3,75 | 1,50% | 250,74 | 254,96 | 250,695 | 100.067 |
| 05 Mar 2025 | 250,42 | -4,32 | -1,70% | 252,08 | 254,4368 | 248,00 | 190.722 |
| 04 Mar 2025 | 254,74 | -4,79 | -1,85% | 260,80 | 261,76 | 253,57 | 135.790 |
| 01 Mar 2025 | 259,53 | 3,11 | 1,21% | 256,44 | 259,66 | 255,66 | 74.455 |
| 28 Feb 2025 | 256,42 | -1,73 | -0,67% | 259,00 | 260,375 | 256,20 | 90.818 |
| 27 Feb 2025 | 258,15 | 0,80 | 0,31% | 258,76 | 260,56 | 257,62 | 99.546 |
| 26 Feb 2025 | 257,35 | 1,35 | 0,53% | 255,81 | 258,48 | 254,54 | 127.430 |
| 25 Feb 2025 | 256,00 | -1,24 | -0,48% | 258,21 | 258,425 | 255,55 | 63.829 |
| 22 Feb 2025 | 257,24 | -6,53 | -2,48% | 264,36 | 264,42 | 256,50 | 149.002 |
| 21 Feb 2025 | 263,77 | -1,96 | -0,74% | 265,82 | 265,82 | 262,093 | 120.909 |
| 20 Feb 2025 | 265,73 | -0,25 | -0,09% | 265,29 | 266,64 | 264,7924 | 67.584 |
| 19 Feb 2025 | 265,98 | 1,87 | 0,71% | 265,01 | 266,445 | 264,7236 | 65.448 |
| 15 Feb 2025 | 264,11 | -0,25 | -0,09% | 265,02 | 265,38 | 263,82 | 64.286 |
| 14 Feb 2025 | 264,36 | -0,15 | -0,06% | 264,90 | 265,10 | 263,35 | 183.434 |
| 13 Feb 2025 | 264,51 | -2,35 | -0,88% | 262,93 | 265,415 | 262,2242 | 85.537 |
| 12 Feb 2025 | 266,86 | -0,42 | -0,16% | 265,88 | 266,99 | 265,25 | 38.709 |
| 11 Feb 2025 | 267,28 | 2,35 | 0,89% | 266,68 | 267,28 | 265,25 | 59.043 |
| 08 Feb 2025 | 264,93 | -0,85 | -0,32% | 266,76 | 267,189 | 264,17 | 89.124 |
| 07 Feb 2025 | 265,78 | 1,07 | 0,40% | 265,53 | 266,2637 | 263,75 | 133.759 |
| 06 Feb 2025 | 264,71 | 0,79 | 0,30% | 264,70 | 265,2048 | 262,8116 | 52.150 |
| 05 Feb 2025 | 263,92 | -0,13 | -0,05% | 263,90 | 265,22 | 263,485 | 99.725 |
| 04 Feb 2025 | 264,05 | -2,41 | -0,90% | 261,53 | 265,6597 | 260,4679 | 96.874 |
| 01 Feb 2025 | 266,46 | -2,15 | -0,80% | 268,88 | 269,53 | 266,375 | 63.731 |
| 31 Gen 2025 | 268,61 | 3,24 | 1,22% | 265,64 | 269,13 | 265,64 | 62.330 |
| 30 Gen 2025 | 265,37 | -0,59 | -0,22% | 266,51 | 268,18 | 265,04 | 160.193 |
| 29 Gen 2025 | 265,96 | -1,75 | -0,65% | 268,04 | 268,04 | 265,08 | 131.985 |
| 28 Gen 2025 | 267,71 | -4,64 | -1,70% | 267,75 | 269,00 | 266,38 | 80.430 |
| 25 Gen 2025 | 272,35 | 0,57 | 0,21% | 273,95 | 273,95 | 272,03 | 71.915 |
| 24 Gen 2025 | 271,78 | 0,00 | 0,00% | 271,78 | 271,78 | 271,78 | 0 |
| 23 Gen 2025 | 271,78 | -0,67 | -0,25% | 273,29 | 273,29 | 271,49 | 276.865 |
| 22 Gen 2025 | 272,45 | 5,96 | 2,24% | 269,9764 | 272,45 | 269,46 | 109.321 |
| 18 Gen 2025 | 266,49 | 1,42 | 0,54% | 266,99 | 267,7082 | 265,9605 | 75.165 |
| 17 Gen 2025 | 265,07 | 2,87 | 1,09% | 263,19 | 265,609 | 262,90 | 65.547 |
| 16 Gen 2025 | 262,20 | 2,16 | 0,83% | 264,48 | 264,48 | 261,89 | 402.146 |
| 15 Gen 2025 | 260,04 | 3,31 | 1,29% | 258,89 | 260,63 | 257,79 | 80.515 |
| 14 Gen 2025 | 256,73 | 2,73 | 1,07% | 252,13 | 256,89 | 251,75 | 75.187 |
| 11 Gen 2025 | 254,00 | -2,92 | -1,14% | 255,00 | 255,625 | 253,36 | 108.780 |
| 09 Gen 2025 | 256,92 | 0,87 | 0,34% | 255,10 | 257,19 | 253,67 | 58.190 |
| 08 Gen 2025 | 256,05 | -1,04 | -0,40% | 258,00 | 258,13 | 255,18 | 53.274 |
| 07 Gen 2025 | 257,09 | 0,19 | 0,07% | 258,525 | 259,545 | 256,55 | 66.235 |
| 04 Gen 2025 | 256,90 | 3,07 | 1,21% | 254,44 | 257,3225 | 253,835 | 95.734 |
| 03 Gen 2025 | 253,83 | -0,56 | -0,22% | 256,24 | 256,91 | 252,62 | 82.832 |
| 01 Gen 2025 | 254,3905 | -0,44 | -0,17% | 255,42 | 256,0833 | 253,91 | 60.375 |
| 31 Dic 2024 | 254,83 | -2,50 | -0,97% | 254,75 | 255,84 | 252,15 | 63.571 |
| 28 Dic 2024 | 257,33 | -1,97 | -0,76% | 257,95 | 259,285 | 255,561 | 46.062 |
| 27 Dic 2024 | 259,30 | 0,37 | 0,14% | 258,27 | 259,79 | 257,33 | 49.657 |
| 24 Dic 2024 | 258,93 | 2,03 | 0,79% | 256,76 | 258,94 | 256,51 | 38.032 |
| 24 Dic 2024 | 256,90 | -0,12 | -0,05% | 256,78 | 257,16 | 254,865 | 107.825 |
| 21 Dic 2024 | 257,02 | 2,51 | 0,99% | 254,23 | 259,039 | 254,02 | 156.200 |
