Italia markets close in 1 hour 46 minutes

VanEck Vectors ETF Trust - VanEck Vectors Gold Miners ETF (0LKC.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
25,72+0,33 (+1,30%)
In data: 04:11PM GMT. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mar 202429,9830,8930,0230,8630,86288.858
26 mar 202430,0430,4729,9030,0230,0231.051
25 mar 202429,6230,3729,9230,0130,0119.097
22 mar 202429,7430,0329,6229,6229,62141.896
21 mar 202430,7430,9030,0230,1030,10292.435
20 mar 202428,9830,2428,9830,1830,18271.671
19 mar 202429,7529,6929,0729,0729,07108.911
18 mar 202429,8229,9129,6729,7729,7719.235
15 mar 202430,0630,0629,6629,8729,872.396
14 mar 202429,8730,0829,7729,9229,928.893
13 mar 202429,6630,4929,8230,3230,3213.292
12 mar 202430,0129,5929,2229,4829,4820.991
11 mar 202429,6730,3029,4830,1930,1914.965
08 mar 202429,6629,9629,5129,7129,713.348
07 mar 202429,2829,6829,4029,5229,527.402
06 mar 202428,6829,5128,7829,4529,4517.545
05 mar 202428,5129,1228,5028,8028,8031.928
04 mar 202427,4228,4227,7028,3128,3121.899
01 mar 202426,5127,3926,3427,3927,3949.809
29 feb 202426,0126,6826,1526,4926,4945.072
28 feb 202425,8725,9025,7425,7725,7714.091
27 feb 202426,2026,3326,0926,1526,1596.095
26 feb 202426,3826,3226,0326,0526,056.291
23 feb 202426,0926,6526,0326,6526,652.481
22 feb 202426,8926,7026,0926,1026,10104.540
21 feb 202426,9526,8526,4626,5526,5587.352
20 feb 202427,0127,2326,8926,9926,9949.359
19 feb 202426,9326,9326,9326,9326,93-
16 feb 202426,8427,0926,5527,0927,0968.859
15 feb 202426,0727,0426,3826,8226,827.514
14 feb 202425,9726,0425,7025,9125,912.406
13 feb 202427,3426,5125,8525,8625,8633.735
12 feb 202427,0627,3826,8927,3627,3613.350
09 feb 202427,2527,1726,7926,9726,972.902
08 feb 202427,4227,3727,2127,2327,231.326
07 feb 202427,5827,7527,4327,4327,431.208
06 feb 202427,5027,7427,4627,7027,701.766
05 feb 202427,7227,6427,2527,4827,482.275
02 feb 202429,0829,0327,7427,8627,869.309
01 feb 202428,2429,0328,2828,9528,959.246
31 gen 202428,2128,7028,2328,4128,414.826
30 gen 202428,4628,5728,0528,1028,106.357
29 gen 202428,2528,2527,8828,0828,082.654
26 gen 202428,1728,3928,0428,0828,089.044
25 gen 202427,9028,3428,0428,0628,067.097
24 gen 202428,4529,0027,7827,7827,7824.533
23 gen 202427,8527,9727,7227,9127,9114.093
22 gen 202427,4427,6627,2527,6127,6111.391
19 gen 202427,7027,6927,3727,5327,533.993
18 gen 202427,5827,7627,4327,5227,52223.105
17 gen 202428,1628,1227,4627,4627,46102.757
16 gen 202429,3829,2128,4128,4128,4111.087
15 gen 202429,7729,7729,7729,7729,77-
12 gen 202429,2230,1929,6029,7429,74273.561
11 gen 202429,3529,3828,5728,7228,7218.245
10 gen 202429,2929,3228,9529,0829,082.468
09 gen 202429,8429,7029,0929,1729,17112.297
08 gen 202429,4629,8629,2329,6529,6517.201
05 gen 202429,6930,3329,5229,8829,8814.770
04 gen 202430,1129,9329,4429,7529,7513.869
03 gen 202430,6230,0629,5929,6829,6823.488
02 gen 202431,2231,2030,6430,7230,722.387
29 dic 202331,3131,1330,6831,0831,087.565
28 dic 202332,0531,8831,3631,4031,409.201
27 dic 202331,7332,2131,8231,9131,914.314
22 dic 202331,4132,3431,7731,4131,4122.471
21 dic 202331,2331,5431,2331,2531,257.230
20 dic 202331,7931,6431,3531,4531,4510.521
19 dic 202330,8331,8330,8331,5831,58320.454
18 dic 202330,9230,8230,4630,6330,6317.038
18 dic 20230.5001 Dividendo
15 dic 202331,6331,3330,9031,1630,6660.372
14 dic 202330,6331,9231,1531,2130,7118.798
13 dic 202328,8729,5028,6929,5029,0242.743
12 dic 202329,8629,6228,8028,9528,4943.531
11 dic 202329,5529,4929,0929,4929,0247.639
08 dic 202330,2530,0829,3729,5529,0831.621
07 dic 202330,5530,5930,0030,4029,9117.237
06 dic 202330,5530,9630,4930,5730,0840.560
05 dic 202331,3230,8530,2030,5230,0326.415
04 dic 202331,6731,8030,7530,8230,3390.441
01 dic 202331,4631,8131,1231,8131,3021.920
30 nov 202331,1431,2730,8931,1830,684.637
29 nov 202331,3831,4631,0031,2830,7729.735
28 nov 202329,8131,1030,0531,1030,6026.564
27 nov 202329,6429,8329,5129,8329,3518.704
24 nov 202328,9829,5029,2029,2828,8117.176
23 nov 202329,2629,2629,2629,2628,79-
22 nov 202329,4229,3229,0229,1628,697.428
21 nov 202328,5629,5629,0029,2828,8113.426
20 nov 202328,4028,5127,9928,4227,9644.711
17 nov 202328,7928,8528,4228,5828,1210.630
16 nov 202328,4829,0328,2128,6328,1711.772
15 nov 202328,6828,4728,0228,1727,728.930
14 nov 202327,2428,4427,8128,4427,9827.357
13 nov 202327,3227,4527,0227,2026,7715.565
10 nov 202327,6027,3927,0427,0926,6592.098
09 nov 202327,5928,2027,4327,8727,4310.942
08 nov 202328,4028,3327,7427,7427,2921.008
07 nov 202328,8828,8028,1328,5228,0612.303
*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...