Italia markets closed
Dow Jones
39.387,76 +331,37 (+0,85%) Nasdaq
16.346,26 +43,51 (+0,27%) Nikkei 225
38.073,98 -128,39 (-0,34%) EUR/USD
1,0785 +0,0034 (+0,31%) Bitcoin EUR
57.959,99 +760,99 (+1,33%) CMC Crypto 200
1.343,91 +43,82 (+3,37%)
VANGUARD GLOBAL AGGREGATE BD UC (0ACD.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 03:37PM BST
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 09 mag 2024 | 22,49 | 22,54 | 22,49 | 22,51 | 22,51 | 35 |
| 08 mag 2024 | 22,50 | 22,58 | 22,50 | 22,55 | 22,55 | 27 |
| 07 mag 2024 | 22,50 | 22,60 | 22,50 | 22,60 | 22,60 | 95 |
| 03 mag 2024 | 22,44 | 22,44 | 22,41 | 22,42 | 22,42 | 53 |
| 02 mag 2024 | 22,33 | 22,40 | 22,33 | 22,34 | 22,34 | 782 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 22,41 | 22,41 | 22,35 | 22,35 | 22,35 | 53 |
| 29 apr 2024 | 22,37 | 22,37 | 22,32 | 22,32 | 22,32 | 586 |
| 26 apr 2024 | 22,25 | 22,33 | 22,25 | 22,31 | 22,31 | 496 |
| 25 apr 2024 | 22,33 | 22,33 | 22,22 | 22,22 | 22,22 | 83 |
| 24 apr 2024 | 22,39 | 22,39 | 22,31 | 22,31 | 22,31 | 594 |
| 23 apr 2024 | 22,41 | 22,41 | 22,34 | 22,39 | 22,39 | 8 |
| 22 apr 2024 | 22,34 | 22,35 | 22,33 | 22,35 | 22,35 | 2.237 |
| 19 apr 2024 | 22,42 | 22,42 | 22,37 | 22,37 | 22,37 | 14 |
| 18 apr 2024 | 22,36 | 22,42 | 22,32 | 22,32 | 22,32 | 122 |
| 17 apr 2024 | 22,35 | 22,36 | 22,28 | 22,36 | 22,36 | 19 |
| 16 apr 2024 | 22,39 | 22,39 | 22,30 | 22,33 | 22,33 | 3.594 |
| 15 apr 2024 | 22,49 | 22,49 | 22,37 | 22,39 | 22,39 | 4.565 |
| 12 apr 2024 | 22,47 | 22,51 | 22,45 | 22,51 | 22,51 | 2.062 |
| 11 apr 2024 | 22,40 | 22,48 | 22,40 | 22,44 | 22,44 | 61 |
| 10 apr 2024 | 22,65 | 22,67 | 22,49 | 22,52 | 22,52 | 2.554 |
| 09 apr 2024 | 22,61 | 22,62 | 22,57 | 22,62 | 22,62 | 80 |
| 08 apr 2024 | 22,50 | 22,59 | 22,50 | 22,58 | 22,58 | 1.521 |
| 05 apr 2024 | 22,60 | 22,73 | 22,60 | 22,61 | 22,61 | 526 |
| 04 apr 2024 | 22,63 | 22,68 | 22,61 | 22,66 | 22,66 | 776 |
| 03 apr 2024 | 22,76 | 22,76 | 22,59 | 22,59 | 22,59 | 603 |
| 02 apr 2024 | 22,68 | 22,80 | 22,59 | 22,67 | 22,67 | 35.801 |
| 28 mar 2024 | 22,77 | 22,78 | 22,71 | 22,78 | 22,78 | 91 |
| 27 mar 2024 | 22,76 | 22,78 | 22,74 | 22,77 | 22,77 | 246 |
| 26 mar 2024 | 22,71 | 22,72 | 22,68 | 22,69 | 22,69 | 50 |
| 25 mar 2024 | 22,74 | 22,74 | 22,65 | 22,69 | 22,69 | 16 |
| 22 mar 2024 | 22,70 | 22,72 | 22,67 | 22,72 | 22,72 | 80 |
| 21 mar 2024 | 22,67 | 22,71 | 22,65 | 22,66 | 22,66 | 29 |
| 20 mar 2024 | 22,65 | 22,67 | 22,60 | 22,65 | 22,65 | 8.307 |
| 19 mar 2024 | 22,60 | 22,61 | 22,56 | 22,60 | 22,60 | 171 |
| 18 mar 2024 | 22,61 | 22,61 | 22,55 | 22,55 | 22,55 | 49 |
| 15 mar 2024 | 22,59 | 22,63 | 22,57 | 22,60 | 22,60 | 29 |
| 14 mar 2024 | 22,72 | 22,73 | 22,60 | 22,60 | 22,60 | 21 |
| 13 mar 2024 | 22,84 | 22,84 | 22,72 | 22,72 | 22,72 | 49 |
| 12 mar 2024 | 22,81 | 22,81 | 22,75 | 22,75 | 22,75 | 103 |
| 11 mar 2024 | 22,85 | 22,85 | 22,77 | 22,78 | 22,78 | 50 |
| 08 mar 2024 | 22,84 | 22,84 | 22,76 | 22,77 | 22,77 | 1.379 |
| 07 mar 2024 | 22,79 | 22,79 | 22,71 | 22,77 | 22,77 | 49 |
| 06 mar 2024 | 22,76 | 22,76 | 22,70 | 22,73 | 22,73 | 14 |
| 05 mar 2024 | 22,72 | 22,72 | 22,63 | 22,71 | 22,71 | 462 |
| 04 mar 2024 | 22,67 | 22,67 | 22,57 | 22,63 | 22,63 | 95 |
| 01 mar 2024 | 22,57 | 22,64 | 22,50 | 22,61 | 22,61 | 303 |
| 29 feb 2024 | 22,59 | 22,59 | 22,47 | 22,59 | 22,59 | 46 |
| 28 feb 2024 | 22,53 | 22,58 | 22,50 | 22,53 | 22,53 | 28 |
| 27 feb 2024 | 22,63 | 22,63 | 22,51 | 22,52 | 22,52 | 28 |
| 26 feb 2024 | 22,65 | 22,65 | 22,54 | 22,55 | 22,55 | 8.018 |
| 23 feb 2024 | 22,53 | 22,55 | 22,49 | 22,54 | 22,54 | 58 |
| 22 feb 2024 | 22,53 | 22,56 | 22,50 | 22,53 | 22,53 | 6.377 |
| 21 feb 2024 | 22,61 | 22,61 | 22,54 | 22,55 | 22,55 | 750 |
| 20 feb 2024 | 22,57 | 22,57 | 22,53 | 22,57 | 22,57 | 6.579 |
| 19 feb 2024 | 22,55 | 22,55 | 22,47 | 22,50 | 22,50 | 5.207 |
| 16 feb 2024 | 22,61 | 22,61 | 22,49 | 22,49 | 22,49 | 726 |
| 15 feb 2024 | 22,65 | 22,65 | 22,57 | 22,57 | 22,57 | 39 |
| 14 feb 2024 | 22,56 | 22,56 | 22,47 | 22,49 | 22,49 | 22 |
| 13 feb 2024 | 22,65 | 22,65 | 22,47 | 22,51 | 22,51 | 104 |
| 12 feb 2024 | 22,65 | 22,65 | 22,58 | 22,58 | 22,58 | 39 |
| 09 feb 2024 | 22,65 | 22,65 | 22,56 | 22,56 | 22,56 | 6.656 |
| 08 feb 2024 | 22,68 | 22,68 | 22,61 | 22,61 | 22,61 | 59 |
| 07 feb 2024 | 22,67 | 22,67 | 22,64 | 22,67 | 22,67 | 585 |
| 06 feb 2024 | 22,66 | 22,67 | 22,60 | 22,67 | 22,67 | 1.733 |
| 05 feb 2024 | 22,72 | 22,76 | 22,62 | 22,62 | 22,62 | 19 |
| 02 feb 2024 | 22,93 | 22,93 | 22,74 | 22,76 | 22,76 | 13.920 |
| 01 feb 2024 | 22,86 | 22,86 | 22,80 | 22,86 | 22,86 | 24 |
| 31 gen 2024 | 22,81 | 22,84 | 22,74 | 22,84 | 22,84 | 2.014 |
| 30 gen 2024 | 22,79 | 22,79 | 22,68 | 22,68 | 22,68 | 4.724 |
| 29 gen 2024 | 22,71 | 22,71 | 22,67 | 22,67 | 22,67 | 3.025 |
| 26 gen 2024 | 22,72 | 22,72 | 22,65 | 22,66 | 22,66 | 1.317 |
| 25 gen 2024 | 22,63 | 22,66 | 22,56 | 22,66 | 22,66 | 99 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | 22,65 | 22,65 | 22,56 | 22,56 | 22,56 | 6.408 |
| 22 gen 2024 | 22,58 | 22,68 | 22,58 | 22,64 | 22,64 | 4.512 |
| 19 gen 2024 | 22,69 | 22,69 | 22,58 | 22,59 | 22,59 | 114 |
| 18 gen 2024 | 22,70 | 22,70 | 22,60 | 22,65 | 22,65 | 18 |
| 17 gen 2024 | 22,70 | 22,71 | 22,61 | 22,67 | 22,67 | 6.519 |
| 16 gen 2024 | 22,85 | 22,85 | 22,70 | 22,77 | 22,77 | 4.572 |
| 15 gen 2024 | 22,83 | 22,83 | 22,76 | 22,82 | 22,82 | 37 |
| 12 gen 2024 | 22,80 | 22,85 | 22,80 | 22,85 | 22,85 | 5.934 |
| 11 gen 2024 | 22,78 | 22,78 | 22,76 | 22,76 | 22,76 | 13 |
| 10 gen 2024 | 22,77 | 22,78 | 22,76 | 22,76 | 22,76 | 811 |
| 09 gen 2024 | 22,75 | 22,75 | 22,72 | 22,73 | 22,73 | 17 |
| 08 gen 2024 | 22,75 | 22,77 | 22,70 | 22,77 | 22,77 | 4 |
| 05 gen 2024 | 22,79 | 22,79 | 22,67 | 22,68 | 22,68 | 34 |
| 04 gen 2024 | 22,91 | 22,91 | 22,76 | 22,76 | 22,76 | 13 |
| 03 gen 2024 | 22,86 | 22,86 | 22,78 | 22,80 | 22,80 | 36 |
| 02 gen 2024 | 22,85 | 22,89 | 22,85 | 22,86 | 22,86 | 6.620 |
| 29 dic 2023 | 23,00 | 23,04 | 22,88 | 22,88 | 22,88 | 8 |
| 28 dic 2023 | 23,00 | 23,00 | 22,94 | 22,98 | 22,98 | 39 |
| 27 dic 2023 | 22,92 | 22,97 | 22,92 | 22,95 | 22,95 | 41 |
| 22 dic 2023 | 22,98 | 22,98 | 22,88 | 22,93 | 22,93 | 12 |
| 21 dic 2023 | 22,92 | 22,93 | 22,88 | 22,93 | 22,93 | 1.999 |
| 20 dic 2023 | 22,96 | 22,96 | 22,85 | 22,88 | 22,88 | 97 |
| 19 dic 2023 | 22,90 | 22,90 | 22,83 | 22,84 | 22,84 | 124 |
| 18 dic 2023 | 22,90 | 22,90 | 22,77 | 22,77 | 22,77 | 555 |
| 15 dic 2023 | 22,85 | 22,85 | 22,75 | 22,83 | 22,83 | 89 |
| 14 dic 2023 | 22,79 | 22,82 | 22,72 | 22,80 | 22,80 | 3.025 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.