Dati storici Vanguard S&P 500 - VOO

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	458,99	468,63	453,90	460,41	6.442.123	8,76	1,91%
1 Mese	481,44	481,96	453,90	467,85	6.248.480	-13,69	-2,84%
3 Mesi	450,01	483,235	449,69	467,52	5.471.517	17,74	3,94%
6 Mesi	382,63	483,235	375,945	445,72	5.138.240	85,12	22,25%
1 Anno	373,66	483,235	370,92	425,29	4.540.252	94,09	25,18%
3 Anni	383,73	483,235	319,87	398,87	4.819.583	84,02	21,90%
5 Anni	268,28	483,235	200,55	360,38	4.451.309	199,47	74,35%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Apr 2024	467,21	4,63	1,00%	465,33	468,63	464,81	4.901.648
26 Apr 2024	462,58	-1,92	-0,41%	458,77	463,46	457,26	4.869.340
25 Apr 2024	464,50	-0,34	-0,07%	465,57	466,31	462,44	7.681.063
24 Apr 2024	464,84	5,79	1,26%	461,18	465,13	460,67	4.063.001
23 Apr 2024	459,05	3,95	0,87%	457,55	461,7299	455,35	5.813.804
20 Apr 2024	455,10	-3,84	-0,84%	458,99	459,94	453,90	9.783.405
19 Apr 2024	458,94	-1,05	-0,23%	461,36	463,30	458,21	5.626.587
18 Apr 2024	459,99	-2,79	-0,60%	465,11	465,24	458,73	7.152.649
17 Apr 2024	462,78	-0,83	-0,18%	464,05	465,51	461,59	6.757.283
16 Apr 2024	463,61	-5,96	-1,27%	473,47	473,59	462,85	9.388.565
13 Apr 2024	469,57	-6,49	-1,36%	472,77	474,05	467,91	6.727.093
12 Apr 2024	476,06	3,41	0,72%	473,98	477,43	470,67	5.106.546
11 Apr 2024	472,65	-4,62	-0,97%	471,91	474,39	470,67	6.924.898
10 Apr 2024	477,27	0,59	0,12%	478,38	478,60	472,74	5.251.133
09 Apr 2024	476,68	0,19	0,04%	477,15	478,07	475,97	4.733.973
06 Apr 2024	476,49	5,01	1,06%	472,85	478,33	472,42	5.497.617
05 Apr 2024	471,48	-5,88	-1,23%	481,20	481,48	471,27	6.861.954
04 Apr 2024	477,36	0,43	0,09%	475,84	478,802	475,79	6.219.109
03 Apr 2024	476,93	-3,14	-0,65%	476,33	476,99	474,71	4.712.480
02 Apr 2024	480,07	-0,63	-0,13%	481,44	481,96	478,83	5.550.618
28 Mar 2024	480,70	-0,06	-0,01%	480,87	482,1598	480,5034	4.063.188