Caratteristiche principali
Premium
Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.
Serie storiche Vanguard ESG Global Corp...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 4,1186 | 0,03 | 0,83% | 4,1045 | 4,1186 | 4,0903 | 28.093 |
| 27 Mar 2025 | 4,0848 | 0,00 | -0,08% | 4,09 | 4,09 | 4,084 | 12.936 |
| 26 Mar 2025 | 4,0881 | -0,01 | -0,34% | 4,0793 | 4,1005 | 4,0793 | 101.001 |
| 25 Mar 2025 | 4,1019 | -0,01 | -0,32% | 4,0846 | 4,1019 | 4,0846 | 106.861 |
| 24 Mar 2025 | 4,1149 | 0,01 | 0,17% | 4,082 | 4,1167 | 4,082 | 80.967 |
| 21 Mar 2025 | 4,1079 | 0,00 | -0,08% | 4,1335 | 4,1335 | 4,1006 | 145.334 |
| 20 Mar 2025 | 4,1113 | 0,02 | 0,48% | 4,1174 | 4,1203 | 4,1113 | 31.131 |
| 19 Mar 2025 | 4,0916 | -0,02 | -0,53% | 4,13 | 4,1357 | 4,082 | 105.489 |
| 18 Mar 2025 | 4,1135 | -0,02 | -0,56% | 4,1001 | 4,1135 | 4,1001 | 91.037 |
| 17 Mar 2025 | 4,1365 | 0,03 | 0,72% | 4,08 | 4,1365 | 4,08 | 95.843 |
| 14 Mar 2025 | 4,107 | 0,04 | 0,91% | 4,0698 | 4,107 | 4,0698 | 159.113 |
| 13 Mar 2025 | 4,0698 | -0,01 | -0,19% | 4,1157 | 4,164 | 4,0698 | 84.331 |
| 12 Mar 2025 | 4,0774 | -0,05 | -1,29% | 4,12 | 4,12 | 4,0774 | 184.181 |
| 11 Mar 2025 | 4,1308 | 0,06 | 1,49% | 4,0992 | 4,1308 | 4,0866 | 110.541 |
| 10 Mar 2025 | 4,07 | 0,01 | 0,25% | 4,1461 | 4,1503 | 4,07 | 259.204 |
| 07 Mar 2025 | 4,06 | -0,05 | -1,21% | 4,1202 | 4,126 | 4,06 | 315.296 |
| 06 Mar 2025 | 4,1098 | -0,04 | -0,98% | 4,19 | 4,19 | 4,1098 | 502.082 |
| 05 Mar 2025 | 4,1506 | 0,01 | 0,23% | 4,1304 | 4,1506 | 4,1304 | 8.479 |
| 04 Mar 2025 | 4,1412 | 0,01 | 0,20% | 4,1234 | 4,1536 | 4,1234 | 14.189 |
| 03 Mar 2025 | 4,1329 | -0,01 | -0,19% | 4,1653 | 4,1653 | 4,121 | 529 |
| 28 Feb 2025 | 4,1409 | 0,00 | 0,05% | 4,1506 | 4,1506 | 4,1409 | 112.937 |
| 27 Feb 2025 | 4,1389 | -0,01 | -0,12% | 4,1419 | 4,1419 | 4,1369 | 98.786 |
| 26 Feb 2025 | 4,144 | 0,00 | 0,12% | 4,1351 | 4,144 | 4,1351 | 87.026 |
| 25 Feb 2025 | 4,1391 | 0,01 | 0,36% | 4,1263 | 4,1391 | 4,1263 | 86.815 |
| 24 Feb 2025 | 4,1242 | 0,00 | 0,08% | 4,13 | 4,13 | 4,1212 | 138.883 |
| 21 Feb 2025 | 4,121 | -0,01 | -0,17% | 4,1169 | 4,121 | 4,1169 | 124.239 |
| 20 Feb 2025 | 4,1282 | 0,00 | 0,10% | 4,1093 | 4,1282 | 4,1016 | 124.726 |
| 19 Feb 2025 | 4,124 | 0,00 | -0,09% | 4,0867 | 4,124 | 4,0867 | 87.095 |
| 18 Feb 2025 | 4,1279 | 0,02 | 0,38% | 4,1117 | 4,1279 | 4,1079 | 133.297 |
| 17 Feb 2025 | 4,1121 | -0,01 | -0,22% | 4,1419 | 4,1419 | 4,1111 | 86.855 |
| 14 Feb 2025 | 4,121 | -0,01 | -0,19% | 4,1001 | 4,121 | 4,1001 | 113.399 |
| 13 Feb 2025 | 4,1287 | 0,03 | 0,82% | 4,0974 | 4,1287 | 4,0974 | 111.578 |
| 12 Feb 2025 | 4,0951 | -0,02 | -0,37% | 4,1368 | 4,1368 | 4,0945 | 99.584 |
| 11 Feb 2025 | 4,1104 | -0,04 | -0,96% | 4,1241 | 4,1241 | 4,1104 | 66.957 |
| 10 Feb 2025 | 4,1501 | 0,03 | 0,66% | 4,1435 | 4,1501 | 4,1258 | 46.116 |
| 07 Feb 2025 | 4,1227 | -0,03 | -0,74% | 4,14 | 4,14 | 4,122 | 100.553 |
| 06 Feb 2025 | 4,1536 | 0,01 | 0,35% | 4,1156 | 4,1536 | 4,1156 | 132.293 |
| 05 Feb 2025 | 4,1392 | 0,02 | 0,41% | 4,1315 | 4,1392 | 4,1315 | 122.970 |
| 04 Feb 2025 | 4,1225 | 0,00 | -0,11% | 4,1415 | 4,1415 | 4,10 | 174.675 |
| 03 Feb 2025 | 4,1271 | -0,01 | -0,28% | 4,141 | 4,141 | 4,1045 | 109.095 |
| 31 Gen 2025 | 4,1388 | 0,03 | 0,68% | 4,1298 | 4,1388 | 4,086 | 162.457 |
| 30 Gen 2025 | 4,1109 | -0,01 | -0,25% | 4,1124 | 4,1145 | 4,1072 | 223.091 |
| 29 Gen 2025 | 4,1213 | 0,02 | 0,52% | 4,1005 | 4,1213 | 4,0774 | 128.014 |
| 28 Gen 2025 | 4,0999 | -0,01 | -0,20% | 4,0997 | 4,0999 | 4,0997 | 146.823 |
| 27 Gen 2025 | 4,1081 | 0,04 | 0,92% | 4,0974 | 4,1181 | 4,0974 | 138.265 |
| 24 Gen 2025 | 4,0706 | -0,01 | -0,36% | 4,0659 | 4,0929 | 4,0659 | 124.439 |
| 23 Gen 2025 | 4,0855 | -0,03 | -0,84% | 4,0928 | 4,0928 | 4,0786 | 137.104 |
| 22 Gen 2025 | 4,12 | 0,02 | 0,51% | 4,10 | 4,12 | 4,0992 | 113.637 |
| 21 Gen 2025 | 4,0989 | 0,03 | 0,77% | 4,1248 | 4,1248 | 4,0979 | 152.016 |
| 20 Gen 2025 | 4,0676 | -0,02 | -0,41% | 4,08 | 4,1006 | 4,0676 | 85.504 |
| 17 Gen 2025 | 4,0845 | 0,01 | 0,16% | 4,091 | 4,091 | 4,0832 | 139.124 |
| 16 Gen 2025 | 4,0779 | -0,02 | -0,39% | 4,0913 | 4,0913 | 4,0481 | 136.997 |
| 15 Gen 2025 | 4,094 | 0,04 | 0,99% | 4,0499 | 4,094 | 4,0499 | 140.957 |
| 14 Gen 2025 | 4,0537 | -0,02 | -0,60% | 4,0183 | 4,063 | 4,0182 | 132.483 |
| 13 Gen 2025 | 4,0781 | 0,01 | 0,15% | 4,0955 | 4,0969 | 4,0328 | 145.602 |
| 10 Gen 2025 | 4,072 | -0,03 | -0,84% | 4,08 | 4,08 | 4,0708 | 226.649 |
| 09 Gen 2025 | 4,1067 | 0,02 | 0,58% | 4,0886 | 4,1067 | 4,0886 | 2.365 |
| 08 Gen 2025 | 4,0829 | -0,02 | -0,42% | 4,0611 | 4,0829 | 4,0611 | 143.469 |
| 07 Gen 2025 | 4,1003 | 0,00 | 0,11% | 4,075 | 4,1003 | 4,0729 | 157.740 |
| 06 Gen 2025 | 4,0956 | 0,02 | 0,37% | 4,1212 | 4,1212 | 4,0877 | 148.838 |
| 03 Gen 2025 | 4,0803 | -0,04 | -1,09% | 4,1132 | 4,1286 | 4,0792 | 307.855 |
| 02 Gen 2025 | 4,1251 | 0,02 | 0,40% | 4,1271 | 4,1271 | 4,0823 | 156.048 |
