Italia markets close in 3 hours 41 minutes
FTSE MIB
34.210,02 +485,20 (+1,44%) Dow Jones
38.239,98 +253,58 (+0,67%) Nasdaq
15.451,31 +169,30 (+1,11%) Nikkei 225
37.552,16 +113,55 (+0,30%) Petrolio
81,32 -0,58 (-0,71%) Bitcoin EUR
61.846,47 +117,00 (+0,19%)
Vanguard Whitehall Funds - Vanguard High Dividend Yield ETF (0LMF.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 09:49AM BST. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 0,00 | 0,00 | 0,00 | 117,16 | 117,16 | 3.308 |
| 22 apr 2024 | 116,32 | 117,16 | 115,88 | 117,16 | 117,16 | 1.316 |
| 19 apr 2024 | 115,33 | 115,86 | 115,12 | 115,61 | 115,61 | 403 |
| 18 apr 2024 | 115,31 | 115,44 | 114,76 | 115,43 | 115,43 | 1.155 |
| 17 apr 2024 | 115,51 | 115,51 | 114,90 | 114,90 | 114,90 | 4 |
| 16 apr 2024 | 115,64 | 115,64 | 114,76 | 114,76 | 114,76 | 4 |
| 15 apr 2024 | 117,23 | 117,42 | 116,24 | 116,24 | 116,24 | 134 |
| 12 apr 2024 | 117,26 | 117,31 | 115,98 | 115,98 | 115,98 | 35 |
| 11 apr 2024 | 118,17 | 118,38 | 117,36 | 117,60 | 117,60 | 784 |
| 10 apr 2024 | 118,35 | 118,45 | 117,54 | 117,54 | 117,54 | 2.149 |
| 09 apr 2024 | 119,68 | 119,75 | 118,72 | 119,12 | 119,12 | 14 |
| 08 apr 2024 | 119,26 | 119,40 | 119,26 | 119,39 | 119,39 | 17.829 |
| 05 apr 2024 | 118,69 | 119,48 | 118,66 | 119,34 | 119,34 | 1.961 |
| 04 apr 2024 | 120,73 | 120,73 | 120,38 | 120,38 | 120,38 | 186 |
| 03 apr 2024 | 119,94 | 120,04 | 119,89 | 120,04 | 120,04 | 151 |
| 02 apr 2024 | 120,09 | 120,10 | 119,79 | 119,79 | 119,79 | 327 |
| 28 mar 2024 | 120,87 | 120,99 | 120,73 | 120,99 | 120,99 | 517 |
| 27 mar 2024 | 119,45 | 119,93 | 119,31 | 119,91 | 119,91 | 945 |
| 26 mar 2024 | 119,20 | 119,20 | 118,88 | 118,88 | 118,88 | 1.089 |
| 25 mar 2024 | 119,01 | 119,36 | 118,96 | 118,96 | 118,96 | 720 |
| 22 mar 2024 | 119,93 | 119,93 | 119,25 | 119,25 | 119,25 | 8.375 |
| 21 mar 2024 | 119,18 | 119,91 | 119,11 | 119,69 | 119,69 | 2.495 |
| 20 mar 2024 | 117,55 | 118,00 | 117,39 | 117,82 | 117,82 | 95 |
| 19 mar 2024 | 117,06 | 117,59 | 117,05 | 117,59 | 117,59 | 322 |
| 18 mar 2024 | 117,24 | 117,39 | 116,99 | 117,39 | 117,39 | 178 |
| 15 mar 2024 | 117,90 | 117,90 | 117,90 | 117,90 | 117,90 | 4.550 |
| 15 mar 2024 | 0.6555 Dividendo | |||||
| 14 mar 2024 | 118,34 | 118,34 | 117,50 | 117,53 | 116,87 | 10.456 |
| 13 mar 2024 | 118,57 | 118,57 | 118,36 | 118,36 | 117,69 | 28 |
| 12 mar 2024 | 118,18 | 118,18 | 118,15 | 118,15 | 117,49 | 252 |
| 11 mar 2024 | 117,08 | 117,69 | 117,08 | 117,63 | 116,97 | 922 |
| 08 mar 2024 | 117,43 | 117,43 | 117,43 | 117,43 | 116,77 | 500 |
| 07 mar 2024 | 117,92 | 117,95 | 117,58 | 117,58 | 116,93 | 216 |
| 06 mar 2024 | 116,86 | 117,49 | 116,86 | 117,49 | 116,83 | 327 |
| 05 mar 2024 | 116,47 | 117,06 | 116,37 | 117,03 | 116,38 | 1.301 |
| 04 mar 2024 | 116,23 | 116,67 | 116,23 | 116,67 | 116,02 | 1 |
| 01 mar 2024 | 115,68 | 115,79 | 115,47 | 115,79 | 115,14 | 18 |
| 29 feb 2024 | 115,77 | 115,83 | 115,31 | 115,32 | 114,67 | 1.102 |
| 28 feb 2024 | 115,12 | 115,33 | 115,12 | 115,32 | 114,67 | 24 |
| 27 feb 2024 | 115,11 | 115,25 | 115,06 | 115,15 | 114,51 | 814 |
| 26 feb 2024 | 115,57 | 115,58 | 115,28 | 115,28 | 114,64 | 315 |
| 23 feb 2024 | 115,49 | 115,84 | 115,41 | 115,67 | 115,03 | 685 |
| 22 feb 2024 | 114,65 | 114,74 | 114,59 | 114,69 | 114,05 | 300 |
| 21 feb 2024 | 114,00 | 114,07 | 113,91 | 114,05 | 113,42 | 86 |
| 20 feb 2024 | 113,81 | 114,33 | 113,81 | 113,95 | 113,31 | 196 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 114,01 | 114,41 | 113,89 | 114,40 | 113,76 | 143 |
| 15 feb 2024 | 113,00 | 113,79 | 112,98 | 113,79 | 113,15 | 35 |
| 14 feb 2024 | 112,63 | 112,63 | 112,20 | 112,30 | 111,67 | 2.488 |
| 13 feb 2024 | 112,97 | 112,99 | 111,79 | 111,79 | 111,17 | 619 |
| 12 feb 2024 | 112,89 | 113,92 | 112,89 | 113,92 | 113,28 | 623 |
| 09 feb 2024 | 112,74 | 112,74 | 112,44 | 112,44 | 111,81 | 55 |
| 08 feb 2024 | 112,80 | 112,80 | 112,80 | 112,80 | 112,17 | 1 |
| 07 feb 2024 | 113,07 | 113,22 | 112,84 | 112,84 | 112,21 | 11 |
| 06 feb 2024 | 112,59 | 112,76 | 112,42 | 112,68 | 112,05 | 52 |
| 05 feb 2024 | 112,62 | 112,62 | 111,93 | 112,30 | 111,67 | 109 |
| 02 feb 2024 | 113,02 | 113,09 | 112,52 | 112,74 | 112,11 | 91 |
| 01 feb 2024 | 112,52 | 112,58 | 112,40 | 112,40 | 111,77 | 31 |
| 31 gen 2024 | 113,80 | 113,81 | 113,37 | 113,40 | 112,77 | 412 |
| 30 gen 2024 | 113,00 | 113,59 | 113,00 | 113,59 | 112,96 | 472 |
| 29 gen 2024 | 112,45 | 112,98 | 112,45 | 112,64 | 112,01 | 115 |
| 26 gen 2024 | 113,00 | 113,00 | 112,95 | 112,95 | 112,32 | 60 |
| 25 gen 2024 | 112,52 | 112,80 | 112,52 | 112,64 | 112,01 | 248 |
| 24 gen 2024 | 112,51 | 112,53 | 112,10 | 112,10 | 111,47 | 3 |
| 23 gen 2024 | 111,93 | 112,10 | 111,80 | 111,90 | 111,28 | 104 |
| 22 gen 2024 | 111,86 | 111,86 | 111,62 | 111,71 | 111,08 | 82 |
| 19 gen 2024 | 110,60 | 111,50 | 110,60 | 111,50 | 110,88 | 243 |
| 18 gen 2024 | 110,20 | 110,20 | 109,56 | 109,66 | 109,05 | 54 |
| 17 gen 2024 | 109,94 | 109,94 | 109,88 | 109,90 | 109,28 | 1 |
| 16 gen 2024 | 111,19 | 111,20 | 110,65 | 110,94 | 110,32 | 167 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 111,96 | 112,11 | 111,41 | 111,41 | 110,79 | 54 |
| 11 gen 2024 | 111,79 | 111,79 | 110,80 | 110,80 | 110,18 | 498 |
| 10 gen 2024 | 111,77 | 111,77 | 111,60 | 111,60 | 110,98 | 1 |
| 09 gen 2024 | 111,95 | 111,95 | 111,57 | 111,65 | 111,03 | 144 |
| 08 gen 2024 | 111,74 | 112,02 | 111,35 | 112,02 | 111,40 | 3.841 |
| 05 gen 2024 | 111,60 | 112,17 | 111,35 | 111,46 | 110,84 | 45 |
| 04 gen 2024 | 111,95 | 112,20 | 111,85 | 111,96 | 111,34 | 344 |
| 03 gen 2024 | 112,26 | 112,26 | 111,82 | 111,82 | 111,19 | 97 |
| 02 gen 2024 | 111,22 | 112,63 | 111,22 | 112,47 | 111,84 | 9 |
| 29 dic 2023 | 111,67 | 111,86 | 111,42 | 111,42 | 110,80 | 104 |
| 28 dic 2023 | 111,69 | 112,00 | 111,69 | 111,79 | 111,17 | 538 |
| 27 dic 2023 | 111,67 | 111,83 | 111,51 | 111,70 | 111,08 | 219 |
| 22 dic 2023 | 110,73 | 111,46 | 110,73 | 111,22 | 110,60 | 113 |
| 21 dic 2023 | 110,10 | 110,26 | 110,10 | 110,15 | 109,54 | 4 |
| 20 dic 2023 | 111,03 | 111,29 | 110,94 | 111,25 | 110,63 | 461 |
| 19 dic 2023 | 110,76 | 111,13 | 110,56 | 111,13 | 110,51 | 1.430 |
| 18 dic 2023 | 110,70 | 110,76 | 110,61 | 110,61 | 109,99 | 90 |
| 18 dic 2023 | 1.0995 Dividendo | |||||
| 15 dic 2023 | 111,38 | 111,60 | 111,33 | 111,49 | 109,78 | 6.168 |
| 14 dic 2023 | 111,49 | 111,79 | 111,37 | 111,79 | 110,07 | 1.716 |
| 13 dic 2023 | 108,57 | 109,46 | 108,42 | 109,46 | 107,78 | 371 |
| 12 dic 2023 | 108,61 | 108,68 | 108,28 | 108,66 | 106,99 | 274 |
| 11 dic 2023 | 107,97 | 108,61 | 107,92 | 108,61 | 106,94 | 970 |
| 08 dic 2023 | 107,32 | 107,43 | 107,32 | 107,43 | 105,77 | 103 |
| 07 dic 2023 | 107,45 | 107,46 | 107,22 | 107,33 | 105,68 | 114 |
| 06 dic 2023 | 107,50 | 107,70 | 107,49 | 107,49 | 105,84 | 1 |
| 05 dic 2023 | 107,90 | 107,90 | 107,22 | 107,30 | 105,65 | 25 |
| 04 dic 2023 | 107,10 | 108,16 | 107,10 | 107,90 | 106,24 | 1.171 |
| 01 dic 2023 | 106,68 | 107,50 | 106,51 | 107,50 | 105,84 | 58 |
| *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.