Caratteristiche principali
Premium
Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Serie storiche Vanguard Russell 1000 Gr...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 21 Mar 2025 | 95,31 | 0,46 | 0,48% | 94,05 | 95,44 | 93,725 | 1.537.949 |
| 20 Mar 2025 | 94,85 | -0,26 | -0,27% | 94,41 | 96,015 | 94,29 | 913.460 |
| 19 Mar 2025 | 95,11 | 1,43 | 1,53% | 94,16 | 95,8797 | 93,8076 | 1.093.638 |
| 18 Mar 2025 | 93,68 | -1,65 | -1,73% | 94,54 | 94,71 | 93,2307 | 889.458 |
| 17 Mar 2025 | 95,33 | 0,36 | 0,38% | 94,99 | 95,92 | 94,47 | 961.097 |
| 14 Mar 2025 | 94,97 | 2,26 | 2,44% | 93,78 | 95,16 | 93,60 | 2.052.715 |
| 13 Mar 2025 | 92,71 | -1,99 | -2,10% | 94,43 | 94,50 | 92,37 | 2.382.760 |
| 12 Mar 2025 | 94,70 | 1,25 | 1,34% | 95,21 | 95,4784 | 93,52 | 5.143.111 |
| 11 Mar 2025 | 93,45 | -0,34 | -0,36% | 93,48 | 94,80 | 92,50 | 1.662.667 |
| 10 Mar 2025 | 93,79 | -3,73 | -3,82% | 95,60 | 95,69 | 92,76 | 4.298.861 |
| 08 Mar 2025 | 97,52 | 0,44 | 0,45% | 96,88 | 97,8517 | 95,212 | 1.273.928 |
| 07 Mar 2025 | 97,08 | -2,76 | -2,76% | 98,03 | 99,17 | 96,59 | 5.755.025 |
| 06 Mar 2025 | 99,84 | 1,43 | 1,45% | 98,68 | 100,1052 | 97,68 | 1.724.848 |
| 05 Mar 2025 | 98,41 | -0,72 | -0,73% | 97,96 | 100,025 | 96,75 | 2.395.027 |
| 04 Mar 2025 | 99,13 | -2,35 | -2,32% | 101,745 | 102,20 | 98,285 | 1.079.188 |
| 01 Mar 2025 | 101,48 | 1,65 | 1,65% | 99,3801 | 101,60 | 98,90 | 1.062.802 |
| 28 Feb 2025 | 99,83 | -2,68 | -2,61% | 103,29 | 103,33 | 99,73 | 941.583 |
| 27 Feb 2025 | 102,51 | 0,45 | 0,44% | 102,433 | 103,5552 | 101,8693 | 732.931 |
| 26 Feb 2025 | 102,06 | -1,07 | -1,04% | 102,8979 | 103,025 | 101,11 | 984.708 |
| 25 Feb 2025 | 103,13 | -1,11 | -1,06% | 104,58 | 104,90 | 102,97 | 1.758.577 |
| 22 Feb 2025 | 104,24 | -2,36 | -2,21% | 106,80 | 106,80 | 104,11 | 733.428 |
| 21 Feb 2025 | 106,60 | -0,53 | -0,49% | 106,87 | 106,98 | 105,75 | 601.403 |
| 20 Feb 2025 | 107,13 | -0,02 | -0,02% | 106,81 | 107,34 | 106,4583 | 866.253 |
| 19 Feb 2025 | 107,15 | 0,00 | 0,00% | 107,35 | 107,35 | 106,45 | 1.226.280 |
| 15 Feb 2025 | 107,15 | 0,11 | 0,10% | 106,95 | 107,27 | 106,7528 | 646.684 |
| 14 Feb 2025 | 107,04 | 1,32 | 1,25% | 105,94 | 107,07 | 105,64 | 827.352 |
| 13 Feb 2025 | 105,72 | -0,15 | -0,14% | 104,569 | 105,89 | 104,569 | 731.289 |
| 12 Feb 2025 | 105,87 | -0,24 | -0,23% | 105,49 | 106,1599 | 105,395 | 536.388 |
| 11 Feb 2025 | 106,11 | 1,07 | 1,02% | 105,77 | 106,37 | 105,69 | 852.283 |
| 08 Feb 2025 | 105,04 | -1,20 | -1,13% | 106,24 | 106,75 | 104,88 | 779.540 |
| 07 Feb 2025 | 106,24 | 0,54 | 0,51% | 105,95 | 106,30 | 105,57 | 720.105 |
| 06 Feb 2025 | 105,70 | 0,22 | 0,21% | 104,95 | 105,70 | 104,58 | 953.217 |
| 05 Feb 2025 | 105,48 | 1,25 | 1,20% | 104,57 | 105,53 | 104,48 | 1.017.994 |
| 04 Feb 2025 | 104,23 | -1,08 | -1,03% | 103,21 | 104,86 | 102,8937 | 1.017.428 |
| 01 Feb 2025 | 105,31 | -0,39 | -0,37% | 106,61 | 107,14 | 105,105 | 902.289 |
| 31 Gen 2025 | 105,70 | 0,21 | 0,20% | 105,63 | 106,17 | 104,5801 | 832.274 |
| 30 Gen 2025 | 105,49 | -0,63 | -0,59% | 105,90 | 105,90 | 104,63 | 793.585 |
| 29 Gen 2025 | 106,12 | 2,24 | 2,16% | 104,25 | 106,30 | 103,68 | 1.102.759 |
| 28 Gen 2025 | 103,88 | -3,09 | -2,89% | 103,10 | 104,60 | 103,01 | 1.602.412 |
| 25 Gen 2025 | 106,97 | -0,01 | -0,01% | 107,63 | 107,83 | 106,63 | 1.511.179 |
| 24 Gen 2025 | 106,98 | 0,00 | 0,00% | 106,98 | 106,98 | 106,98 | 0 |
| 23 Gen 2025 | 106,98 | 1,50 | 1,42% | 106,48 | 107,29 | 106,425 | 1.196.623 |
| 22 Gen 2025 | 105,48 | 0,76 | 0,73% | 105,255 | 105,53 | 104,33 | 1.940.537 |
| 18 Gen 2025 | 104,72 | 1,34 | 1,30% | 105,13 | 105,17 | 104,30 | 773.474 |
| 17 Gen 2025 | 103,38 | -0,79 | -0,76% | 104,66 | 104,70 | 103,38 | 851.828 |
| 16 Gen 2025 | 104,17 | 2,41 | 2,37% | 103,29 | 104,355 | 103,025 | 5.561.162 |
| 15 Gen 2025 | 101,76 | -0,33 | -0,32% | 102,85 | 102,8591 | 101,06 | 896.348 |
| 14 Gen 2025 | 102,09 | -0,40 | -0,39% | 101,12 | 102,13 | 100,81 | 1.037.973 |
| 11 Gen 2025 | 102,49 | -1,61 | -1,55% | 103,00 | 103,29 | 101,76 | 1.092.830 |
| 09 Gen 2025 | 104,10 | 0,12 | 0,12% | 103,85 | 104,44 | 103,1999 | 724.671 |
| 08 Gen 2025 | 103,98 | -2,01 | -1,90% | 106,33 | 106,33 | 103,57 | 1.002.590 |
| 07 Gen 2025 | 105,99 | 1,20 | 1,15% | 105,92 | 106,69 | 105,52 | 950.850 |
| 04 Gen 2025 | 104,79 | 1,65 | 1,60% | 103,95 | 104,8977 | 103,59 | 772.213 |
| 03 Gen 2025 | 103,14 | -0,16 | -0,15% | 103,875 | 104,40 | 102,22 | 1.304.644 |
| 01 Gen 2025 | 103,30 | -0,91 | -0,87% | 104,62 | 104,63 | 103,13 | 1.060.145 |
| 31 Dic 2024 | 104,21 | -1,30 | -1,23% | 104,00 | 105,02 | 103,485 | 1.442.179 |
| 28 Dic 2024 | 105,51 | -1,57 | -1,47% | 106,40 | 106,44 | 104,58 | 708.717 |
| 27 Dic 2024 | 107,08 | -0,11 | -0,10% | 106,90 | 107,35 | 106,43 | 656.584 |
| 24 Dic 2024 | 107,19 | 1,34 | 1,27% | 106,25 | 107,19 | 106,08 | 565.325 |
| 24 Dic 2024 | 105,85 | 0,85 | 0,81% | 105,20 | 105,90 | 104,35 | 928.745 |
