Italia markets close in 1 hour 5 minutes

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

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
116,69+0,02 (+0,02%)
In data: 02:56PM GMT. Mercato aperto.
Periodo di tempo:
05 mar 2023 - 05 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 mar 2024116,47116,69116,47116,69116,699.248
04 mar 2024116,23116,67116,23116,67116,671
01 mar 2024115,68115,79115,47115,79115,7918
29 feb 2024115,77115,83115,31115,32115,321.102
28 feb 2024115,12115,33115,12115,32115,3224
27 feb 2024115,11115,25115,06115,15115,15814
26 feb 2024115,57115,58115,28115,28115,28315
23 feb 2024115,49115,84115,41115,67115,67685
22 feb 2024114,65114,74114,59114,69114,69300
21 feb 2024114,00114,07113,91114,05114,0586
20 feb 2024113,81114,33113,81113,95113,95196
19 feb 2024------
16 feb 2024114,01114,41113,89114,40114,40143
15 feb 2024113,00113,79112,98113,79113,7935
14 feb 2024112,63112,63112,20112,30112,302.488
13 feb 2024112,97112,99111,79111,79111,79619
12 feb 2024112,89113,92112,89113,92113,92623
09 feb 2024112,74112,74112,44112,44112,4455
08 feb 2024112,80112,80112,80112,80112,801
07 feb 2024113,07113,22112,84112,84112,8411
06 feb 2024112,59112,76112,42112,68112,6852
05 feb 2024112,62112,62111,93112,30112,30109
02 feb 2024113,02113,09112,52112,74112,7491
01 feb 2024112,52112,58112,40112,40112,4031
31 gen 2024113,80113,81113,37113,40113,40412
30 gen 2024113,00113,59113,00113,59113,59472
29 gen 2024112,45112,98112,45112,64112,64115
26 gen 2024113,00113,00112,95112,95112,9560
25 gen 2024112,52112,80112,52112,64112,64248
24 gen 2024112,51112,53112,10112,10112,103
23 gen 2024111,93112,10111,80111,90111,90104
22 gen 2024111,86111,86111,62111,71111,7182
19 gen 2024110,60111,50110,60111,50111,50243
18 gen 2024110,20110,20109,56109,66109,6654
17 gen 2024109,94109,94109,88109,90109,901
16 gen 2024111,19111,20110,65110,94110,94167
15 gen 2024------
12 gen 2024111,96112,11111,41111,41111,4154
11 gen 2024111,79111,79110,80110,80110,80498
10 gen 2024111,77111,77111,60111,60111,601
09 gen 2024111,95111,95111,57111,65111,65144
08 gen 2024111,74112,02111,35112,02112,023.841
05 gen 2024111,60112,17111,35111,46111,4645
04 gen 2024111,95112,20111,85111,96111,96344
03 gen 2024112,26112,26111,82111,82111,8297
02 gen 2024111,22112,63111,22112,47112,479
29 dic 2023111,67111,86111,42111,42111,42104
28 dic 2023111,69112,00111,69111,79111,79538
27 dic 2023111,67111,83111,51111,70111,70219
22 dic 2023110,73111,46110,73111,22111,22113
21 dic 2023110,10110,26110,10110,15110,154
20 dic 2023111,03111,29110,94111,25111,25461
19 dic 2023110,76111,13110,56111,13111,131.430
18 dic 2023110,70110,76110,61110,61110,6190
18 dic 20231.0995 Dividendo
15 dic 2023111,38111,60111,33111,49110,406.168
14 dic 2023111,49111,79111,37111,79110,691.716
13 dic 2023108,57109,46108,42109,46108,39371
12 dic 2023108,61108,68108,28108,66107,59274
11 dic 2023107,97108,61107,92108,61107,54970
08 dic 2023107,32107,43107,32107,43106,37103
07 dic 2023107,45107,46107,22107,33106,27114
06 dic 2023107,50107,70107,49107,49106,431
05 dic 2023107,90107,90107,22107,30106,2425
04 dic 2023107,10108,16107,10107,90106,841.171
01 dic 2023106,68107,50106,51107,50106,4458
30 nov 2023106,25106,25106,11106,11105,064
29 nov 2023106,24106,28105,99105,99104,94516
28 nov 2023105,60105,63105,55105,63104,59244
27 nov 2023105,93105,93105,56105,56104,5237
24 nov 2023105,80106,04105,70106,04104,99255
23 nov 2023------
22 nov 2023105,32105,71105,32105,52104,481.083
21 nov 2023105,38105,42104,97105,28104,24353
20 nov 2023105,10105,28104,99105,28104,24172
17 nov 2023105,00105,33104,80105,33104,3086
16 nov 2023104,82104,98104,29104,29103,2675
15 nov 2023104,74105,32104,71105,18104,1491
14 nov 2023103,84104,58103,66104,58103,5596
13 nov 2023102,46102,46102,34102,34101,333
10 nov 2023102,15102,20101,81101,92100,91127
09 nov 2023102,77102,92102,29102,38101,3744
08 nov 2023102,94102,98102,39102,44101,43425
07 nov 2023103,19103,22102,79103,00101,9875.656
06 nov 2023103,85103,99103,51103,55102,53705
03 nov 2023103,53103,90103,53103,80102,7818
02 nov 2023101,56102,81101,56102,81101,79760
01 nov 2023100,70101,03100,59100,5999,6014.277
31 ott 2023100,14100,1499,9299,9298,931
30 ott 202399,3099,7399,1599,7398,7486
27 ott 2023100,13100,1398,7798,7797,80561
26 ott 2023100,45100,45100,33100,3599,362
25 ott 2023101,01101,01100,59100,5999,6084
24 ott 2023101,00101,35100,90100,9199,91537
23 ott 2023100,88101,02100,88101,02100,02111
20 ott 2023102,40102,40101,81101,82100,821.316
19 ott 2023103,16103,16103,01103,01102,002
18 ott 2023103,83103,83103,21103,21102,1959
17 ott 2023103,03103,80103,03103,80102,7813.139
16 ott 2023103,22103,63103,02103,63102,61406
*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...