Italia markets close in 8 hours 12 minutes

Vanguard World Fund - Vanguard Information Technology ETF (0LMY.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
535,14+3,03 (+0,57%)
In data: 06:33PM BST. Mercato aperto.
Periodo di tempo:
05 giu 2023 - 05 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 giu 20240,000,000,00535,14535,14-
03 giu 2024530,19540,00530,19532,41532,41274
31 mag 2024537,64537,64522,87525,68525,68455
30 mag 2024543,64543,64538,37539,18539,1870
29 mag 2024545,60549,34545,03548,38548,38137
28 mag 2024550,00551,15547,42551,05551,05187
24 mag 2024544,00545,37539,46545,04545,04140
23 mag 2024549,68549,68539,95541,22541,22746
22 mag 2024541,11542,04538,33538,33538,3310.149
21 mag 2024536,90539,93536,00539,77539,77928
20 mag 2024533,25539,87533,25539,87539,8726
17 mag 2024535,84535,84532,09532,09532,09165
16 mag 2024536,97537,85535,29535,49535,491.101
15 mag 2024528,25535,99527,38535,99535,99514
14 mag 2024518,98522,43518,98520,65520,65334
13 mag 2024520,21520,38517,48518,78518,78257
10 mag 2024518,57519,33515,17515,81515,81906
09 mag 2024515,50515,50512,30514,08514,08167
08 mag 2024512,44515,44512,20514,37514,37262
07 mag 2024517,36517,84515,43515,88515,88258
03 mag 2024509,33510,40507,04509,73509,73721
02 mag 2024495,99495,99491,99494,20494,2016
01 mag 2024493,00493,00487,38489,14489,14167
30 apr 2024504,10505,94499,33499,78499,78903
29 apr 2024506,77506,77503,47506,61506,61234
26 apr 2024500,77505,64499,11504,88504,88937
25 apr 2024488,93495,94487,11495,94495,941.031
24 apr 2024498,50499,89492,99496,97496,97522
23 apr 2024488,04495,06488,04495,06495,06207
22 apr 2024484,10487,38479,30486,71486,71135
19 apr 2024492,17492,17483,00485,04485,041.534
18 apr 2024497,40499,29492,41493,43493,43122
17 apr 2024507,98508,84497,90500,15500,15855
16 apr 2024504,40506,90504,40505,66505,662.138
15 apr 2024518,22518,58505,54505,64505,64379
12 apr 2024518,25520,08514,75514,79514,791.459
11 apr 2024516,19523,36514,62523,36523,36709
10 apr 2024512,06515,47511,62513,13513,13265
09 apr 2024520,50520,50513,11517,22517,221.114
08 apr 2024519,93519,93516,49518,07518,07113
05 apr 2024514,32520,97513,17519,26519,26203
04 apr 2024526,40527,07525,13526,24526,24186
03 apr 2024516,96523,19516,61522,70522,70496
02 apr 2024518,20518,69515,36518,15518,151.416
28 mar 2024524,25526,02523,41524,30524,30203
27 mar 2024526,95527,45521,32522,84522,84834
26 mar 2024528,64528,67526,17526,70526,70204
25 mar 2024523,95528,65523,76527,98527,981.535
22 mar 2024528,70530,00525,64528,92528,928.649
22 mar 20241.259 Dividendo
21 mar 2024532,60533,42530,87532,82531,56235
20 mar 2024521,26525,54519,47525,54524,30471
19 mar 2024514,13520,71511,51520,71519,481.018
18 mar 2024521,69523,35517,17519,51518,281.197
15 mar 2024523,20523,20514,53516,39515,171.621
14 mar 2024524,57527,51521,66523,83522,5956
13 mar 2024527,81527,81522,53525,72524,48117
12 mar 2024524,90528,89521,84528,89527,6491
11 mar 2024520,23520,62516,22519,26518,03416
08 mar 2024531,89535,64521,97521,98520,7580
07 mar 2024525,36530,46524,40530,46529,2141
06 mar 2024522,93524,72517,63521,90520,671.483
05 mar 2024522,54523,17514,00514,00512,79182
04 mar 2024528,27530,27527,05530,27529,02394
01 mar 2024519,98527,68519,78527,68526,4369
29 feb 2024515,80516,94515,53516,67515,4511
28 feb 2024512,73514,09511,27513,08511,8778
27 feb 2024516,19516,19512,65513,94512,721.594
26 feb 2024515,56516,88513,90515,94514,72874
23 feb 2024519,27519,27511,86514,99513,78171
22 feb 2024508,00514,93508,00514,93513,712.326
21 feb 2024496,03497,82495,17495,96494,79415
20 feb 2024506,03507,00498,00499,32498,141.680
19 feb 2024------
16 feb 2024514,92515,75509,82513,46512,2572
15 feb 2024515,81516,35512,60513,05511,84802
14 feb 2024513,00513,64510,51511,96510,75905
13 feb 2024504,51511,71504,00509,12507,92122
12 feb 2024521,37523,56519,22519,52518,291.397
09 feb 2024516,25521,44516,25521,26520,03161
08 feb 2024511,98514,42511,51514,09512,8859
07 feb 2024508,20510,86506,56510,52509,32244
06 feb 2024506,67507,17502,21503,24502,05162
05 feb 2024506,24506,76502,08505,90504,70143
02 feb 2024496,96505,19496,36505,19504,00268
01 feb 2024496,17498,95495,97498,95497,77149
31 gen 2024500,12500,92495,66497,63496,451.350
30 gen 2024509,08509,58504,30505,31504,11902
29 gen 2024504,50505,80504,48505,51504,3211.157
26 gen 2024505,91507,31503,42503,42502,232.363
25 gen 2024512,70513,14506,48506,78505,58683
24 gen 2024508,92512,83507,77510,22509,01140
23 gen 2024502,96503,70501,21503,70502,51759
22 gen 2024504,10505,63502,10503,04501,8515.759
19 gen 2024492,17498,77491,07498,72497,547.532
18 gen 2024486,46488,68483,87485,83484,688.381
17 gen 2024478,15478,34474,68476,95475,822.627
16 gen 2024482,00483,94478,04479,94478,80292
15 gen 2024------
12 gen 2024482,00483,34479,72481,75480,611.503
*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...