Italia markets close in 52 minutes

Vanguard Specialized Funds - Vanguard Real Estate ETF (0LOD.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
84,15-0,62 (-0,73%)
In data: 03:17PM BST. Mercato aperto.
Periodo di tempo:
25 giu 2023 - 25 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 202484,5084,5483,9484,1584,1535
24 giu 202484,0185,3184,0184,7784,7720.551
21 giu 202484,1084,1083,5583,8683,86286
20 giu 202483,6984,0083,5283,9983,9913.162
19 giu 2024------
18 giu 202483,9184,0883,8583,9883,98288
17 giu 202483,7283,8583,2883,8583,85814
14 giu 202483,7383,9883,3983,9883,98574
13 giu 202483,7484,2783,5684,1584,15503
12 giu 202484,9985,3284,3884,3884,382.081
11 giu 202482,8383,2182,6983,1983,197.687
10 giu 202482,7083,3382,3983,3383,331.353
07 giu 202482,6283,1082,5083,1083,1090
06 giu 202483,2483,7383,0683,4983,49219
05 giu 202483,6983,7583,3283,5383,5369
04 giu 202482,8084,0082,8083,8283,826.259
03 giu 202483,5983,6282,6482,9782,97852
31 mag 202482,2682,7582,1382,3782,37802
30 mag 202481,1681,5980,9381,5981,591.446
29 mag 202480,4880,6180,2380,4480,441.649
28 mag 202482,3482,5581,8381,8881,883.958
24 mag 202482,4682,4681,8281,8481,844.082
23 mag 202483,6883,7782,4582,4682,461.673
22 mag 202484,1884,3783,8983,8983,894.391
21 mag 202484,2484,5484,0084,1984,193.220
20 mag 202484,7284,9384,4384,5284,525.064
17 mag 202485,0385,0884,5984,8184,811.990
16 mag 202485,0785,2784,9685,1185,111.808
15 mag 202485,1585,2184,7785,0085,002.090
14 mag 202483,7284,1583,3683,6283,626.857
13 mag 202483,2183,4882,7982,9082,902.283
10 mag 202483,2583,3182,6582,7282,723.993
09 mag 202482,3482,8682,1082,8182,811.312
08 mag 202481,6981,8981,2781,4581,454.148
07 mag 202482,0682,3781,9182,0382,032.882
03 mag 202481,9782,3381,1281,2581,251.753
02 mag 202480,5280,5279,5980,0980,092.954
01 mag 202479,6279,9679,4279,5479,541.367
30 apr 202480,6480,7380,1580,3480,343.522
29 apr 202480,8181,1580,5280,9380,932.274
26 apr 202480,2080,9380,2080,4780,476.092
25 apr 202479,7980,2279,4180,0680,061.997
24 apr 202480,1480,6779,9380,6080,601.924
23 apr 202479,8580,7579,7680,6580,655.710
22 apr 202479,3079,8278,9979,7779,771.685
19 apr 202478,9179,3378,6678,7978,793.326
18 apr 202478,9879,0478,2878,5778,573.036
17 apr 202479,2579,2578,6479,2079,20794
16 apr 202479,9680,0679,0079,3479,343.458
15 apr 202482,0882,3080,5180,5180,512.648
12 apr 202482,3082,3081,8081,8481,841.379
11 apr 202482,9983,1581,8782,9882,983.400
10 apr 202483,7983,7981,9582,3082,309.882
09 apr 202485,1785,5684,9985,4285,428.390
08 apr 202484,2584,9084,1784,7384,732.884
05 apr 202483,2284,1183,0583,9083,902.373
04 apr 202484,7585,1183,9784,0584,055.128
03 apr 202483,7684,1183,5884,0684,061.635
02 apr 202484,3084,3683,6383,8383,835.274
28 mar 202486,0686,7586,0386,4686,465.062
27 mar 202484,6785,5884,4885,3785,378.595
26 mar 202484,2884,3583,9984,2484,242.166
25 mar 202484,6384,8184,2184,2684,269.734
22 mar 202485,7185,8684,5084,6884,682.496
22 mar 20240.7324 Dividendo
21 mar 202486,1486,7186,0186,0185,28248
20 mar 202484,8485,8684,3885,7785,041.511
19 mar 202485,1085,2884,7185,1784,443.740
18 mar 202485,3285,6685,1985,3984,662.614
15 mar 202485,0785,5284,7685,3884,651.302
14 mar 202486,3186,3384,6884,6883,96202
13 mar 202487,0087,4786,6586,6885,941.156
12 mar 202486,8887,4686,3886,9986,251.840
11 mar 202487,4587,5387,0387,2986,55324
08 mar 202487,4788,0287,4787,6686,91545
07 mar 202487,2287,4086,5286,5585,812.159
06 mar 202486,9986,9986,3486,4885,741.809
05 mar 202487,0887,5286,4186,4385,694.163
04 mar 202485,9986,9085,8386,9086,166.518
01 mar 202485,2685,9684,6485,8285,09999
29 feb 202485,5385,9785,4585,9785,246.598
28 feb 202483,5585,3483,5585,2884,552.386
27 feb 202484,3284,4983,8583,8583,14208
26 feb 202484,5785,0083,7283,7283,013.850
23 feb 202484,9185,1384,8085,0784,35676
22 feb 202484,9985,1484,7384,9384,211.230
21 feb 202484,5784,7884,2684,5883,865.365
20 feb 202483,8884,5583,5383,9483,232.665
19 feb 2024------
16 feb 202484,0884,7483,9784,7284,00951
15 feb 202484,0284,9984,0284,8484,121.057
14 feb 202483,2383,3982,8183,1982,481.055
13 feb 202481,9882,5181,5582,0981,392.327
12 feb 202484,6284,9584,3484,6183,892.161
09 feb 202484,0284,4583,5484,0183,29134
08 feb 202483,4984,4783,4684,4683,75161
07 feb 202483,9483,9983,2783,7783,06337
06 feb 202483,0383,7782,7183,6882,971.065
05 feb 202483,1783,3082,3382,8482,13125
02 feb 202484,2384,2383,0183,6082,891.515
*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...