Italia markets closed

Vanguard Whitehall Funds - Vanguard High Dividend Yield ETF (0LMF.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
123,85+1,09 (+0,89%)
Alla chiusura: 06:24PM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 2024122,81123,85122,80123,85123,8592
25 lug 2024121,86122,88121,61122,76122,7612
24 lug 2024122,15122,42121,72122,12122,12211
23 lug 2024122,48122,70122,48122,70122,706
22 lug 2024122,80122,80121,98122,53122,53622
19 lug 2024123,51123,70122,50122,50122,5063
18 lug 2024123,88124,95123,87124,20124,2013
17 lug 2024123,50124,66123,39124,52124,522.038
16 lug 2024122,47123,30122,17123,30123,3020
15 lug 2024121,64122,42121,64122,15122,15190
12 lug 2024121,38122,00121,24122,00122,00142
11 lug 2024120,22120,64120,22120,64120,6415
10 lug 2024118,99119,50118,91119,50119,50391
09 lug 2024118,67119,15118,57119,15119,15107
08 lug 2024118,85119,27118,59118,83118,83179
05 lug 2024119,00119,06118,23118,31118,31113
04 lug 2024------
03 lug 2024118,90118,95118,77118,95118,955.091
02 lug 2024118,29118,46118,10118,17118,17151
01 lug 2024119,12119,44118,47118,47118,47523
28 giu 2024118,64119,10118,56118,81118,8187
27 giu 2024118,37118,38117,94117,94117,94136
26 giu 2024118,48118,53118,14118,21118,2130
25 giu 2024119,73119,73119,08119,08119,0847
24 giu 2024119,10119,93119,10119,93119,9354
21 giu 2024120,19120,19118,82118,92118,92349
21 giu 20241.0237 Dividendo
20 giu 2024119,70120,08119,69120,00118,9810
19 giu 2024------
18 giu 2024119,49120,00119,47119,53118,51141
17 giu 2024118,39119,19118,22119,18118,1668
14 giu 2024118,27118,45117,93118,45117,4452
13 giu 2024118,93118,97118,18118,45117,4425
12 giu 2024119,80119,85118,86118,86117,85103
11 giu 2024118,75118,75118,33118,33117,325
10 giu 2024118,67118,98118,65118,98117,96143
07 giu 2024118,86119,62118,81119,40118,39854
06 giu 2024119,25119,26119,10119,11118,09653
05 giu 2024119,12119,12119,05119,05118,031
04 giu 2024120,11120,11118,51118,59117,583
03 giu 2024120,55120,55119,57119,57118,55132
31 mag 2024118,27118,67118,15118,51117,50321
30 mag 2024117,47118,06117,47118,06117,05331
29 mag 2024117,92118,01117,39117,40116,40166
28 mag 2024119,41119,42118,95119,08118,0675
24 mag 2024120,01120,01119,38119,44118,4226
23 mag 2024120,69120,69119,77119,77118,75110
22 mag 2024120,77120,98120,65120,98119,9521
21 mag 2024121,06121,06120,84120,84119,81102
20 mag 2024121,41121,41121,41121,41120,37-
17 mag 2024121,37121,39121,25121,27120,245
16 mag 2024121,50121,58121,21121,49120,45747
15 mag 2024120,68121,01120,67121,01119,9885
14 mag 2024120,24120,24120,05120,07119,0582
13 mag 2024120,21120,46119,85119,85118,8355
10 mag 2024119,93119,95119,77119,77118,7588
09 mag 2024118,60119,23118,52119,23118,216
08 mag 2024117,91118,32117,85118,32117,32211
07 mag 2024118,41118,46118,18118,45117,44592
03 mag 2024117,15117,31116,59117,14116,14481
02 mag 2024116,84116,84116,01116,23115,2478
01 mag 2024116,16116,16115,99116,06115,07878
30 apr 2024117,54117,58117,42117,42116,424
29 apr 2024117,61118,00117,57118,00116,99126
26 apr 2024119,00119,00117,12117,64116,64123
25 apr 2024117,78117,82116,93116,93115,94693
24 apr 2024117,44117,85117,42117,85116,857
23 apr 2024117,14117,48117,10117,48116,48167
22 apr 2024116,32117,16115,88117,16116,161.316
19 apr 2024115,33115,86115,12115,61114,62403
18 apr 2024115,31115,44114,76115,43114,441.155
17 apr 2024115,51115,51114,90114,90113,924
16 apr 2024115,64115,64114,76114,76113,794
15 apr 2024117,23117,42116,24116,24115,25134
12 apr 2024117,26117,31115,98115,98114,9935
11 apr 2024118,17118,38117,36117,60116,60784
10 apr 2024118,35118,45117,54117,54116,542.149
09 apr 2024119,68119,75118,72119,12118,1014
08 apr 2024119,26119,40119,26119,39118,3717.829
05 apr 2024118,69119,48118,66119,34118,321.961
04 apr 2024120,73120,73120,38120,38119,35186
03 apr 2024119,94120,04119,89120,04119,02151
02 apr 2024120,09120,10119,79119,79118,77327
28 mar 2024120,87120,99120,73120,99119,96517
27 mar 2024119,45119,93119,31119,91118,88945
26 mar 2024119,20119,20118,88118,88117,861.089
25 mar 2024119,01119,36118,96118,96117,95720
22 mar 2024119,93119,93119,25119,25118,238.375
21 mar 2024119,18119,91119,11119,69118,672.495
20 mar 2024117,55118,00117,39117,82116,8195
19 mar 2024117,06117,59117,05117,59116,59322
18 mar 2024117,24117,39116,99117,39116,39178
15 mar 2024117,90117,90117,90117,90116,894.550
15 mar 20240.6555 Dividendo
14 mar 2024118,34118,34117,50117,53115,8810.456
13 mar 2024118,57118,57118,36118,36116,6928
12 mar 2024118,18118,18118,15118,15116,49252
11 mar 2024117,08117,69117,08117,63115,97922
08 mar 2024117,43117,43117,43117,43115,77500
07 mar 2024117,92117,95117,58117,58115,93216
*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...