Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.295,39 +209,59 (+0,55%) Nasdaq
15.946,11 +334,35 (+2,14%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,76 +0,19 (+0,23%) Bitcoin EUR
59.763,42 -580,82 (-0,96%)
Vanguard Specialized Funds - Vanguard Dividend Appreciation ETF (0LLW.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:06PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 176,23 | 177,13 | 176,23 | 176,71 | 176,71 | 2.979 |
| 25 apr 2024 | 176,42 | 176,80 | 175,41 | 176,80 | 176,80 | 804 |
| 24 apr 2024 | 176,62 | 176,62 | 176,24 | 176,29 | 176,29 | 8 |
| 23 apr 2024 | 176,22 | 176,80 | 176,15 | 176,80 | 176,80 | 22 |
| 22 apr 2024 | 174,72 | 176,14 | 174,38 | 176,14 | 176,14 | 71 |
| 19 apr 2024 | 173,99 | 174,30 | 173,99 | 174,30 | 174,30 | 45 |
| 18 apr 2024 | 174,55 | 174,55 | 173,42 | 173,42 | 173,42 | 7 |
| 17 apr 2024 | 174,93 | 174,93 | 173,59 | 173,95 | 173,95 | 26 |
| 16 apr 2024 | 174,91 | 174,91 | 174,00 | 174,24 | 174,24 | 343 |
| 15 apr 2024 | 177,27 | 177,31 | 174,72 | 174,72 | 174,72 | 183 |
| 12 apr 2024 | 176,91 | 176,91 | 175,09 | 175,09 | 175,09 | 145 |
| 11 apr 2024 | 177,57 | 177,57 | 176,73 | 177,23 | 177,23 | 121 |
| 10 apr 2024 | 177,49 | 178,33 | 177,05 | 177,14 | 177,14 | 761 |
| 09 apr 2024 | 180,01 | 180,01 | 178,13 | 179,10 | 179,10 | 10 |
| 08 apr 2024 | 179,24 | 179,66 | 179,24 | 179,40 | 179,40 | 14 |
| 05 apr 2024 | 178,43 | 179,05 | 178,43 | 179,05 | 179,05 | 29 |
| 04 apr 2024 | 181,21 | 181,21 | 180,92 | 181,13 | 181,13 | 103 |
| 03 apr 2024 | 179,96 | 180,48 | 179,96 | 180,37 | 180,37 | 2.056 |
| 02 apr 2024 | 180,53 | 180,53 | 179,66 | 179,70 | 179,70 | 214 |
| 28 mar 2024 | 182,46 | 182,64 | 182,34 | 182,59 | 182,59 | 150 |
| 27 mar 2024 | 181,13 | 181,55 | 181,12 | 181,23 | 181,23 | 1.320 |
| 26 mar 2024 | 180,42 | 180,63 | 180,42 | 180,50 | 180,50 | 346 |
| 25 mar 2024 | 180,88 | 180,92 | 180,36 | 180,36 | 180,36 | 735 |
| 22 mar 2024 | 183,00 | 183,00 | 181,39 | 181,50 | 181,50 | 558 |
| 22 mar 2024 | 0.7692 Dividendo | |||||
| 21 mar 2024 | 182,35 | 183,47 | 182,35 | 183,08 | 182,31 | 595 |
| 20 mar 2024 | 180,27 | 181,21 | 180,27 | 181,03 | 180,27 | 121 |
| 19 mar 2024 | 179,71 | 180,41 | 179,44 | 180,40 | 179,64 | 1.805 |
| 18 mar 2024 | 180,00 | 180,21 | 179,91 | 180,04 | 179,29 | 642 |
| 15 mar 2024 | 179,22 | 179,41 | 178,80 | 178,99 | 178,24 | 12 |
| 14 mar 2024 | 180,82 | 180,82 | 179,85 | 179,85 | 179,09 | 79 |
| 13 mar 2024 | 180,87 | 180,87 | 180,39 | 180,39 | 179,63 | 37 |
| 12 mar 2024 | 179,97 | 180,40 | 179,56 | 180,32 | 179,56 | 52 |
| 11 mar 2024 | 178,68 | 179,26 | 178,05 | 179,23 | 178,48 | 559 |
| 08 mar 2024 | 179,45 | 179,68 | 179,23 | 179,23 | 178,48 | 4 |
| 07 mar 2024 | 179,72 | 179,82 | 179,70 | 179,70 | 178,94 | 4 |
| 06 mar 2024 | 178,55 | 178,55 | 178,55 | 178,55 | 177,80 | 1.361 |
| 05 mar 2024 | 179,06 | 179,06 | 178,25 | 178,26 | 177,51 | 841 |
| 04 mar 2024 | 179,04 | 179,24 | 178,90 | 179,11 | 178,36 | 23 |
| 01 mar 2024 | 178,41 | 179,25 | 178,05 | 179,25 | 178,50 | 32 |
| 29 feb 2024 | 178,96 | 178,96 | 178,06 | 178,35 | 177,60 | 566 |
| 28 feb 2024 | 177,90 | 178,44 | 177,76 | 178,13 | 177,38 | 55 |
| 27 feb 2024 | 178,30 | 178,34 | 177,93 | 177,93 | 177,18 | 45 |
| 26 feb 2024 | 178,86 | 178,86 | 178,49 | 178,49 | 177,74 | 18 |
| 23 feb 2024 | 178,96 | 179,05 | 178,96 | 179,05 | 178,30 | 430 |
| 22 feb 2024 | 177,40 | 177,40 | 177,19 | 177,19 | 176,45 | 1.071 |
| 21 feb 2024 | 175,41 | 175,44 | 175,09 | 175,44 | 174,70 | 20 |
| 20 feb 2024 | 175,17 | 175,55 | 175,03 | 175,55 | 174,81 | 466 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 175,96 | 176,55 | 175,83 | 176,54 | 175,80 | 57 |
| 15 feb 2024 | 175,48 | 175,48 | 175,36 | 175,36 | 174,62 | 5 |
| 14 feb 2024 | 174,40 | 174,40 | 173,82 | 174,08 | 173,35 | 323 |
| 13 feb 2024 | 174,38 | 174,58 | 173,67 | 173,67 | 172,94 | 225 |
| 12 feb 2024 | 175,67 | 176,19 | 175,45 | 176,18 | 175,44 | 63 |
| 09 feb 2024 | 175,03 | 175,47 | 174,97 | 175,38 | 174,64 | 27 |
| 08 feb 2024 | 175,07 | 175,25 | 174,67 | 174,87 | 174,14 | 39 |
| 07 feb 2024 | 174,81 | 175,24 | 174,65 | 175,18 | 174,44 | 189 |
| 06 feb 2024 | 173,59 | 173,71 | 173,49 | 173,66 | 172,93 | 12 |
| 05 feb 2024 | 173,67 | 173,67 | 172,80 | 173,00 | 172,27 | 17 |
| 02 feb 2024 | 173,82 | 174,15 | 173,38 | 174,15 | 173,41 | 1.199 |
| 01 feb 2024 | 172,74 | 173,43 | 172,64 | 173,43 | 172,70 | 87 |
| 31 gen 2024 | 174,49 | 174,79 | 173,88 | 173,88 | 173,15 | 128 |
| 30 gen 2024 | 173,77 | 174,21 | 173,73 | 174,12 | 173,39 | 631 |
| 29 gen 2024 | 173,01 | 173,21 | 172,92 | 172,92 | 172,19 | 537 |
| 26 gen 2024 | 173,01 | 173,35 | 173,01 | 173,11 | 172,38 | 5 |
| 25 gen 2024 | 172,83 | 173,02 | 172,44 | 172,44 | 171,72 | 29 |
| 24 gen 2024 | 173,48 | 173,48 | 172,93 | 173,41 | 172,68 | 70 |
| 23 gen 2024 | 172,66 | 172,71 | 172,56 | 172,71 | 171,98 | 77 |
| 22 gen 2024 | 172,26 | 172,72 | 172,26 | 172,51 | 171,79 | 49 |
| 19 gen 2024 | 171,09 | 172,00 | 170,78 | 171,99 | 171,27 | 67 |
| 18 gen 2024 | 169,44 | 169,73 | 169,23 | 169,73 | 169,02 | 16 |
| 17 gen 2024 | 169,05 | 169,62 | 168,90 | 168,90 | 168,19 | 14 |
| 16 gen 2024 | 170,02 | 170,28 | 169,63 | 169,73 | 169,02 | 240 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 170,18 | 170,42 | 169,90 | 170,42 | 169,70 | 29 |
| 11 gen 2024 | 170,50 | 170,50 | 168,98 | 168,98 | 168,27 | 95 |
| 10 gen 2024 | 169,73 | 169,73 | 169,50 | 169,67 | 168,96 | 26 |
| 09 gen 2024 | 169,16 | 169,38 | 168,91 | 169,38 | 168,67 | 333 |
| 08 gen 2024 | 168,49 | 168,50 | 168,36 | 168,36 | 167,65 | 71 |
| 05 gen 2024 | 168,53 | 168,87 | 168,21 | 168,21 | 167,50 | 32 |
| 04 gen 2024 | 168,70 | 169,15 | 168,70 | 169,00 | 168,29 | 57 |
| 03 gen 2024 | 169,52 | 169,52 | 169,06 | 169,28 | 168,57 | 25 |
| 02 gen 2024 | 169,55 | 170,14 | 169,48 | 169,84 | 169,12 | 46 |
| 29 dic 2023 | 170,55 | 170,58 | 170,08 | 170,16 | 169,45 | 157 |
| 28 dic 2023 | 170,36 | 170,70 | 170,36 | 170,70 | 169,98 | 78 |
| 27 dic 2023 | 170,18 | 170,22 | 170,11 | 170,22 | 169,50 | 11 |
| 22 dic 2023 | 169,16 | 169,93 | 169,16 | 169,86 | 169,15 | 144 |
| 21 dic 2023 | 168,74 | 168,91 | 168,01 | 168,01 | 167,30 | 153 |
| 21 dic 2023 | 0.9156 Dividendo | |||||
| 20 dic 2023 | 170,70 | 170,87 | 170,54 | 170,87 | 169,24 | 307 |
| 19 dic 2023 | 170,61 | 171,10 | 170,61 | 170,91 | 169,28 | 214 |
| 18 dic 2023 | 170,46 | 170,50 | 170,18 | 170,50 | 168,87 | 13 |
| 15 dic 2023 | 169,55 | 169,90 | 169,55 | 169,85 | 168,23 | 39 |
| 14 dic 2023 | 170,56 | 170,67 | 170,19 | 170,43 | 168,80 | 147 |
| 13 dic 2023 | 167,60 | 168,00 | 167,53 | 167,87 | 166,27 | 1.331 |
| 12 dic 2023 | 166,98 | 167,31 | 166,69 | 167,31 | 165,71 | 7 |
| 11 dic 2023 | 165,89 | 166,62 | 165,78 | 166,54 | 164,95 | 24 |
| 08 dic 2023 | 164,97 | 165,29 | 164,65 | 165,01 | 163,44 | 35 |
| 07 dic 2023 | 165,07 | 165,13 | 164,71 | 164,74 | 163,17 | 10 |
| 06 dic 2023 | 165,45 | 165,49 | 164,73 | 164,83 | 163,26 | 17 |
| *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.