Italia markets close in 1 hour 33 minutes

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

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
105,46-0,42 (-0,40%)
In data: 02:39PM BST. Mercato aperto.
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 2024105,86105,86105,46105,46105,468.354
17 apr 2024106,53106,53105,25105,88105,884.109
16 apr 2024106,30106,49105,74106,38106,384.834
15 apr 2024108,90108,90106,63106,65106,657.549
12 apr 2024109,54109,54107,47107,59107,599.600
11 apr 2024109,13109,33108,32109,33109,332.573
10 apr 2024108,68109,11108,35108,68108,6812.007
09 apr 2024110,25110,38109,24109,65109,655.087
08 apr 2024109,61110,09109,61110,00110,007.666
05 apr 2024108,50109,86108,50109,61109,6123.649
04 apr 2024110,30110,75110,07110,07110,074.366
03 apr 2024110,55110,55109,32110,06110,0619.520
02 apr 2024109,51109,54109,21109,39109,398.524
28 mar 2024110,29110,63110,29110,57110,5716.911
27 mar 2024110,21110,21109,85109,97109,9715.336
26 mar 2024110,10110,17109,99110,03110,0310.102
25 mar 2024110,00110,00109,66109,85109,8529.158
22 mar 2024110,23110,25109,93109,97109,978.563
21 mar 2024110,50110,67110,35110,36110,367.758
20 mar 2024108,91109,90108,83109,90109,909.529
19 mar 2024108,36108,89108,15108,81108,8155.834
18 mar 2024109,85109,85108,60108,75108,756.116
15 mar 2024109,55109,55107,89108,21108,217.407
15 mar 20240.4212 Dividendo
14 mar 2024109,67109,67108,61108,61108,192.893
13 mar 2024109,67109,76109,50109,59109,164.342
12 mar 2024109,11109,67108,60109,66109,231.553
11 mar 2024108,55108,73108,18108,71108,296.807
08 mar 2024109,61110,01108,75108,97108,5510.171
07 mar 2024109,00109,57108,88109,50109,085.722
06 mar 2024107,97108,75107,97108,33107,9112.778
05 mar 2024107,96108,13107,44107,49107,075.357
04 mar 2024108,87108,87108,26108,41107,999.589
01 mar 2024107,78108,51107,55108,51108,0915.406
29 feb 2024107,80107,80107,01107,38106,962.902
28 feb 2024107,01107,21106,90107,13106,7114.310
27 feb 2024107,40107,44107,20107,32106,914.083
26 feb 2024107,19107,59107,17107,33106,916.652
23 feb 2024107,43107,76107,33107,64107,237.985
22 feb 2024106,43107,39106,43107,39106,972.771
21 feb 2024105,42105,57105,33105,40104,995.949
20 feb 2024105,98106,04105,39105,51105,111.075
19 feb 2024------
16 feb 2024106,27106,57106,00106,57106,165.025
15 feb 2024105,76106,06105,59106,06105,642.309
14 feb 2024104,88105,11104,63104,95104,546.493
13 feb 2024104,42104,61103,92103,92103,5127.113
12 feb 2024105,71106,32105,59106,08105,679.467
09 feb 2024105,27105,64105,20105,64105,235.772
08 feb 2024105,05105,11104,88105,09104,682.050
07 feb 2024104,82105,14104,75105,14104,745.110
06 feb 2024104,24104,42104,15104,33103,932.718
05 feb 2024103,98104,11103,47104,05103,655.620
02 feb 2024104,69104,69103,69104,43104,032.912
01 feb 2024103,26103,84103,05103,81103,411.998
31 gen 2024103,98104,04103,53103,53103,133.160
30 gen 2024104,12104,24103,99104,11103,702.047
29 gen 2024103,66103,85103,56103,85103,443.856
26 gen 2024103,61103,95103,56103,65103,253.436
25 gen 2024103,57103,62103,13103,23102,833.573
24 gen 2024103,79103,83103,39103,39102,992.793
23 gen 2024102,70102,80102,46102,67102,273.084
22 gen 2024102,66102,98102,53102,68102,282.179
19 gen 2024101,67102,31101,40102,31101,91112.290
18 gen 2024101,09101,18100,80101,08100,691.314
17 gen 2024100,46100,60100,18100,3399,942.198
16 gen 2024102,47103,00101,24101,24100,854.375
15 gen 2024------
12 gen 2024102,77102,97102,30102,42102,022.811
11 gen 2024102,55102,62101,46102,08101,681.878
10 gen 2024101,96102,35101,89102,35101,956.071
09 gen 2024101,63101,99101,49101,91101,516.854
08 gen 2024101,17102,00101,06102,00101,60213.180
05 gen 2024101,01101,72100,93101,28100,894.126
04 gen 2024101,06101,64101,03101,21100,8210.699
03 gen 2024101,36101,46100,99101,29100,904.053
02 gen 2024102,01102,31101,89101,97101,583.835
29 dic 2023103,13103,25102,67102,88102,4810.268
28 dic 2023103,51103,64103,17103,18102,781.370
27 dic 2023102,78103,05102,78102,80102,408.762
22 dic 2023102,21102,49102,16102,16101,763.282
21 dic 2023101,66101,84101,43101,50101,113.072
20 dic 2023102,02102,32101,94102,17101,775.571
19 dic 2023101,73102,12101,69102,07101,671.628
18 dic 2023101,20101,43101,15101,43101,038.180
18 dic 20230.8008 Dividendo
15 dic 2023103,00103,00101,76101,76100,572.912
14 dic 2023101,95102,56101,88101,94100,7520.682
13 dic 2023100,05100,5499,79100,5299,348.014
12 dic 202399,6899,8699,3999,8698,69828
11 dic 202399,0599,7599,0599,7598,582.537
08 dic 202398,8699,5098,8299,2098,045.247
07 dic 202398,8599,1398,6999,1297,9622.582
06 dic 202399,3099,3098,7098,8297,662.712
05 dic 202398,7398,8298,3998,6197,464.355
04 dic 202399,3299,3298,4498,7197,556.497
01 dic 202398,6199,5198,4099,3598,185.908
30 nov 202398,6298,6298,1898,2897,124.448
29 nov 202398,6798,8898,4098,6297,463.448
28 nov 202398,1098,5698,0098,2197,061.803
*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...