Italia markets closed

Vanguard Bond Index Funds - Vanguard Total Bond Market ETF (0LMD.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
72,80+0,04 (+0,05%)
Alla chiusura: 04:40PM BST
Periodo di tempo:
24 lug 2023 - 24 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 lug 202472,7772,8372,7072,8072,801.111
23 lug 202472,7572,7972,7572,7672,76969
22 lug 202472,8272,8572,6372,6772,673.131
19 lug 202472,7672,7872,7172,7572,751.819
18 lug 202472,9773,0772,9572,9972,99934
17 lug 202472,9173,0872,9073,0873,081.733
16 lug 202472,8772,9972,8272,9972,991.501
15 lug 202472,8172,8672,7572,7672,761.645
12 lug 202472,8472,9372,8272,9272,92914
11 lug 202472,8172,9272,8072,8072,801.709
10 lug 202472,4072,5572,3272,4072,4055.049
09 lug 202472,4172,4172,2672,3172,3142.604
08 lug 202472,4072,4072,3072,3872,382.777
05 lug 202472,2672,4372,2472,3872,381.872
04 lug 2024------
03 lug 202471,8572,0671,8272,0572,054.278
02 lug 202471,6671,7271,5971,6271,621.616
01 lug 202471,6171,6171,4271,4471,44576
01 lug 20240.220702 Dividendo
28 giu 202472,5472,5472,1872,1971,96869
27 giu 202472,2072,4272,2072,4172,198.342
26 giu 202472,2872,2972,2472,2972,06964
25 giu 202472,5672,5772,5072,5572,33516
24 giu 202472,5872,5872,4972,5072,281.282
21 giu 202472,6272,6572,4572,5072,281.672
20 giu 202472,4072,4972,3572,4872,262.214
19 giu 2024------
18 giu 202472,5072,6472,5072,6472,422.725
17 giu 202472,3972,3972,3072,3972,171.156
14 giu 202472,6472,7872,6472,6472,423.366
13 giu 202472,5072,6372,4272,5372,311.843
12 giu 202472,4572,5672,4372,4772,252.627
11 giu 202471,7271,7671,6771,7671,5471.971
10 giu 202471,6371,6471,5571,5771,363.313
07 giu 202471,8371,8371,7271,7771,55881
06 giu 202472,2272,2972,2072,2872,061.105
05 giu 202472,1572,2572,1072,2572,03264
04 giu 202471,9772,1271,9472,1271,9044
03 giu 202471,5471,8071,5371,7971,57153
03 giu 20240.218966 Dividendo
31 mag 202471,5571,6571,5571,5771,131.659
30 mag 202471,3071,4071,2971,3670,921.575
29 mag 202471,2071,2071,0371,0570,621.776
28 mag 202471,7771,7771,3571,3570,9113.374
24 mag 202471,5771,6571,5671,6471,201.407
23 mag 202471,8371,8371,5471,5971,15991
22 mag 202471,7771,8571,7771,8571,41959
21 mag 202471,9171,9171,8671,8871,44212
20 mag 202471,7471,7771,7371,7771,33293
17 mag 202471,9271,9271,8171,8171,37486
16 mag 202472,1372,1572,0272,0271,582.423
15 mag 202472,0372,1572,0072,1471,70595
14 mag 202471,5971,6471,5471,6271,186.477
13 mag 202471,5571,5671,4871,5371,094.677
10 mag 202471,4571,4771,3571,3570,9231.387
09 mag 202471,3971,5771,3971,5671,12711
08 mag 202471,4171,4671,4171,4471,003.601
07 mag 202471,5971,7171,5971,6771,23932
03 mag 202471,3671,4371,2171,3270,88473
02 mag 202470,7070,8670,6970,8670,431.558
01 mag 202470,6370,6570,5570,5970,16705
01 mag 20240.213811 Dividendo
30 apr 202470,7470,8270,7170,7470,10550
29 apr 202470,8870,9570,8470,9470,30804
26 apr 202470,7370,8170,7170,7370,09467
25 apr 202470,3970,6170,3870,5669,92576
24 apr 202470,8170,8170,6570,7070,068.344
23 apr 202470,7671,0270,7671,0270,371.885
22 apr 202470,7170,8770,7170,8370,181.188
19 apr 202470,8370,8670,7470,7670,121.037
18 apr 202470,8770,8770,6770,6770,03371
17 apr 202470,8070,8570,6970,8470,19592
16 apr 202470,5070,5970,4270,4869,844.469
15 apr 202470,8670,8670,6570,7470,09967
12 apr 202471,2971,3071,2471,2570,601.008
11 apr 202471,2171,2170,9671,0070,361.657
10 apr 202471,3971,3971,1371,1370,48237
09 apr 202471,8571,9271,8471,9271,261.821
08 apr 202471,6071,6671,5871,6671,00981
05 apr 202471,7471,8171,7471,8171,16373
04 apr 202472,0372,0371,9171,9271,26659
03 apr 202471,6271,7971,6271,7971,141.293
02 apr 202471,6571,8271,6471,8171,158.327
01 apr 20240.2163 Dividendo
28 mar 202472,6472,7272,6172,6471,767.433
27 mar 202472,5472,7172,5272,6871,801.151
26 mar 202472,4372,4972,3472,4971,621.777
25 mar 202472,4872,5072,3772,3771,50990
22 mar 202472,5972,5972,5172,5471,664.977
21 mar 202472,3972,3972,2572,3271,451.896
20 mar 202472,1772,2272,0972,2271,352.896
19 mar 202472,0672,1472,0572,1471,272.558
18 mar 202472,0072,0371,9271,9571,082.008
15 mar 202472,0272,0771,9872,0671,19105
14 mar 202472,2672,2772,0972,0971,2235
13 mar 202472,5472,5872,5072,5071,6382
12 mar 202472,7172,7172,6072,6071,72122
11 mar 202472,9272,9272,7972,8371,9510.421
08 mar 202472,9272,9572,8372,8972,02192
07 mar 202472,8472,8572,6772,6871,81182
*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...