Italia markets closed

Vanguard International Equity Index Funds - Vanguard Total World Stock ETF (0LMN.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
113,56+0,51 (+0,45%)
Alla chiusura: 07:06PM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 2024112,91113,91112,83113,56113,5612.719
25 lug 2024112,76113,69111,86113,05113,0530.642
24 lug 2024114,17114,19113,25113,29113,298.839
23 lug 2024115,22115,28114,85115,15115,155.062
22 lug 2024115,07115,14114,50115,11115,1110.211
19 lug 2024114,77114,82113,93114,13114,139.272
18 lug 2024116,34117,21114,94114,96114,9611.404
17 lug 2024116,18116,52115,79115,89115,897.582
16 lug 2024116,61116,99116,50116,86116,865.237
15 lug 2024116,71117,01116,30116,33116,3310.016
12 lug 2024116,09117,09116,03117,00117,0014.515
11 lug 2024116,21116,50115,49115,54115,5470.049
10 lug 2024115,07115,57115,01115,54115,544.030
09 lug 2024114,86114,92114,55114,69114,6915.420
08 lug 2024115,00116,05114,58114,71114,713.334
05 lug 2024114,20114,61114,00114,55114,5512.458
04 lug 2024------
03 lug 2024113,60114,17113,53114,17114,173.491
02 lug 2024112,77113,07112,50113,07113,0787.144
01 lug 2024113,50113,50112,36112,75112,758.120
28 giu 2024112,81113,47112,80112,89112,8911.449
27 giu 2024112,79112,92112,51112,61112,6112.193
26 giu 2024112,34112,61112,20112,44112,4415.222
25 giu 2024112,73112,73112,10112,65112,655.695
24 giu 2024112,72113,23112,65112,68112,6814.118
21 giu 2024113,10113,10111,97112,38112,3820.761
21 giu 20240.5779 Dividendo
20 giu 2024113,54113,74112,97113,39112,818.496
19 giu 2024------
18 giu 2024113,74113,74113,14113,42112,844.299
17 giu 2024112,26113,31112,14113,25112,677.754
14 giu 2024112,38112,38111,85112,17111,605.947
13 giu 2024113,19113,21112,32112,65112,081.767
12 giu 2024113,39113,79113,30113,42112,8411.750
11 giu 2024111,82111,86111,25111,82111,259.831
10 giu 2024111,82112,29111,61112,25111,686.206
07 giu 2024112,22112,56111,91111,95111,3833.623
06 giu 2024113,00114,12112,28112,28111,714.761
05 giu 2024111,75112,25111,49112,23111,6623.957
04 giu 2024111,21111,29110,75111,13110,569.262
03 giu 2024111,92111,93110,75111,22110,6511.584
31 mag 2024110,68111,21109,99110,39109,8315.810
30 mag 2024110,65111,27109,77110,88110,3112.296
29 mag 2024113,00113,15110,72110,87110,306.093
28 mag 2024111,50113,00111,50111,81111,244.518
24 mag 2024112,84112,84111,49112,06111,485.120
23 mag 2024112,86112,91111,13111,21110,654.878
22 mag 2024112,30112,40111,92111,95111,382.821
21 mag 2024112,40112,50112,25112,46111,8823.960
20 mag 2024112,54112,82112,44112,58112,006.186
17 mag 2024112,30112,43112,14112,32111,743.409
16 mag 2024112,37112,63112,30112,30111,7320.919
15 mag 2024111,86112,39111,64112,39111,813.443
14 mag 2024110,56110,99110,56110,88110,313.001
13 mag 2024110,81110,98110,46110,52109,954.089
10 mag 2024110,84110,89110,40110,50109,937.548
09 mag 2024109,80110,25109,71110,18109,625.568
08 mag 2024109,32110,18109,22109,68109,122.075
07 mag 2024109,83110,04109,48109,78109,226.966
03 mag 2024108,25108,99107,52108,65108,104.187
02 mag 2024107,33107,66106,53107,13106,5816.103
01 mag 2024106,36106,55106,12106,45105,916.918
30 apr 2024107,79107,95107,01107,21106,664.314
29 apr 2024108,14108,30107,90108,18107,635.230
26 apr 2024107,62107,91107,14107,85107,306.990
25 apr 2024105,78106,80105,50106,76106,2111.084
24 apr 2024107,85107,85106,64107,10106,551.904
23 apr 2024106,09107,23106,09107,23106,6915.005
22 apr 2024105,47106,29105,18106,21105,6613.501
19 apr 2024105,00105,61104,24105,03104,4967.592
18 apr 2024105,86106,23105,28105,28104,741.924
17 apr 2024106,53106,53105,25105,88105,344.109
16 apr 2024106,30106,49105,74106,38105,834.834
15 apr 2024108,90108,90106,63106,65106,117.549
12 apr 2024109,54109,54107,47107,59107,049.600
11 apr 2024109,13109,33108,32109,33108,772.573
10 apr 2024108,68109,11108,35108,68108,1312.007
09 apr 2024110,25110,38109,24109,65109,095.087
08 apr 2024109,61110,09109,61110,00109,447.666
05 apr 2024108,50109,86108,50109,61109,0523.649
04 apr 2024110,30110,75110,07110,07109,514.366
03 apr 2024110,55110,55109,32110,06109,4919.520
02 apr 2024109,51109,54109,21109,39108,838.524
28 mar 2024110,29110,63110,29110,57110,0116.911
27 mar 2024110,21110,21109,85109,97109,4115.336
26 mar 2024110,10110,17109,99110,03109,4710.102
25 mar 2024110,00110,00109,66109,85109,2929.158
22 mar 2024110,23110,25109,93109,97109,418.563
21 mar 2024110,50110,67110,35110,36109,807.758
20 mar 2024108,91109,90108,83109,90109,349.529
19 mar 2024108,36108,89108,15108,81108,2655.834
18 mar 2024109,85109,85108,60108,75108,206.116
15 mar 2024109,55109,55107,89108,21107,667.407
15 mar 20240.4212 Dividendo
14 mar 2024109,67109,67108,61108,61107,632.893
13 mar 2024109,67109,76109,50109,59108,614.342
12 mar 2024109,11109,67108,60109,66108,681.553
11 mar 2024108,55108,73108,18108,71107,746.807
08 mar 2024109,61110,01108,75108,97107,9910.171
07 mar 2024109,00109,57108,88109,50108,525.722
*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...