Italia markets closed
Dow Jones
37.975,80 -410,29 (-1,07%) Nasdaq
15.787,88 -195,20 (-1,22%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0684 -0,0041 (-0,38%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.288,56 -50,51 (-3,77%)
Vanguard Index Funds - Vanguard Total Stock Market ETF (0LOS.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:09PM BST
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 251,92 | 252,32 | 250,60 | 250,75 | 250,75 | 270 |
| 29 apr 2024 | 252,73 | 253,07 | 252,22 | 252,71 | 252,71 | 3.926 |
| 26 apr 2024 | 251,00 | 252,40 | 250,54 | 252,40 | 252,40 | 2.902 |
| 25 apr 2024 | 247,31 | 249,49 | 246,50 | 249,49 | 249,49 | 4.364 |
| 24 apr 2024 | 251,54 | 251,59 | 249,38 | 250,89 | 250,89 | 2.121 |
| 23 apr 2024 | 248,42 | 250,88 | 248,36 | 250,88 | 250,88 | 5.949 |
| 22 apr 2024 | 246,50 | 248,55 | 245,55 | 248,27 | 248,27 | 6.559 |
| 19 apr 2024 | 246,40 | 247,63 | 245,14 | 246,51 | 246,51 | 4.509 |
| 18 apr 2024 | 248,73 | 249,49 | 246,76 | 247,04 | 247,04 | 3.942 |
| 17 apr 2024 | 250,50 | 250,75 | 247,08 | 248,52 | 248,52 | 6.503 |
| 16 apr 2024 | 249,99 | 249,99 | 248,60 | 249,70 | 249,70 | 7.574 |
| 15 apr 2024 | 255,00 | 255,08 | 250,00 | 250,43 | 250,43 | 4.519 |
| 12 apr 2024 | 255,00 | 255,31 | 252,42 | 252,77 | 252,77 | 4.404 |
| 11 apr 2024 | 255,50 | 257,04 | 253,90 | 257,04 | 257,04 | 1.984 |
| 10 apr 2024 | 254,71 | 255,95 | 254,00 | 254,03 | 254,03 | 3.247 |
| 09 apr 2024 | 258,37 | 258,59 | 255,60 | 256,80 | 256,80 | 174.673 |
| 08 apr 2024 | 257,74 | 258,10 | 257,20 | 257,78 | 257,78 | 4.411 |
| 05 apr 2024 | 255,98 | 257,80 | 255,07 | 257,42 | 257,42 | 3.488 |
| 04 apr 2024 | 259,79 | 259,85 | 258,12 | 258,12 | 258,12 | 5.555 |
| 03 apr 2024 | 256,88 | 258,43 | 256,74 | 258,25 | 258,25 | 5.437 |
| 02 apr 2024 | 257,10 | 257,50 | 256,28 | 256,79 | 256,79 | 10.019 |
| 28 mar 2024 | 259,93 | 260,43 | 259,79 | 260,32 | 260,32 | 4.464 |
| 27 mar 2024 | 259,13 | 259,13 | 258,05 | 258,48 | 258,48 | 4.988 |
| 26 mar 2024 | 258,80 | 258,80 | 258,34 | 258,53 | 258,53 | 3.354 |
| 25 mar 2024 | 260,02 | 260,02 | 257,79 | 258,21 | 258,21 | 8.094 |
| 22 mar 2024 | 259,19 | 259,31 | 258,40 | 258,65 | 258,65 | 11.288 |
| 22 mar 2024 | 0.9105 Dividendo | |||||
| 21 mar 2024 | 260,61 | 261,06 | 260,10 | 260,10 | 259,19 | 8.005 |
| 20 mar 2024 | 256,46 | 258,54 | 256,19 | 258,54 | 257,63 | 4.367 |
| 19 mar 2024 | 254,43 | 256,30 | 254,24 | 256,07 | 255,17 | 3.563 |
| 18 mar 2024 | 255,62 | 256,16 | 255,33 | 255,55 | 254,66 | 10.126 |
| 15 mar 2024 | 254,77 | 255,00 | 253,02 | 253,96 | 253,07 | 5.390 |
| 14 mar 2024 | 256,76 | 256,76 | 254,36 | 255,15 | 254,25 | 491 |
| 13 mar 2024 | 256,56 | 256,89 | 256,25 | 256,37 | 255,47 | 640 |
| 12 mar 2024 | 254,98 | 256,45 | 253,70 | 256,45 | 255,55 | 176.667 |
| 11 mar 2024 | 253,88 | 254,23 | 252,78 | 254,03 | 253,14 | 734 |
| 08 mar 2024 | 256,37 | 257,60 | 254,11 | 254,72 | 253,83 | 1.323 |
| 07 mar 2024 | 255,01 | 256,23 | 254,68 | 256,23 | 255,33 | 1.621 |
| 06 mar 2024 | 253,88 | 254,39 | 252,95 | 253,34 | 252,45 | 778 |
| 05 mar 2024 | 254,12 | 254,12 | 251,90 | 251,90 | 251,02 | 941 |
| 04 mar 2024 | 254,76 | 255,14 | 254,50 | 254,97 | 254,08 | 2.493 |
| 01 mar 2024 | 252,99 | 254,92 | 252,70 | 254,92 | 254,03 | 464 |
| 29 feb 2024 | 251,35 | 252,93 | 251,35 | 252,41 | 251,52 | 1.394 |
| 28 feb 2024 | 251,10 | 251,92 | 250,92 | 251,64 | 250,76 | 4.036 |
| 27 feb 2024 | 251,79 | 251,79 | 251,07 | 251,37 | 250,49 | 2.474 |
| 26 feb 2024 | 252,02 | 252,36 | 251,46 | 251,71 | 250,83 | 6.108 |
| 23 feb 2024 | 252,44 | 252,92 | 251,64 | 252,16 | 251,28 | 4.870 |
| 22 feb 2024 | 249,98 | 251,79 | 249,71 | 251,79 | 250,90 | 4.514 |
| 21 feb 2024 | 246,12 | 246,48 | 245,63 | 246,12 | 245,26 | 3.241 |
| 20 feb 2024 | 249,80 | 249,80 | 245,93 | 246,31 | 245,44 | 5.733 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 249,19 | 249,97 | 248,23 | 249,75 | 248,88 | 9.662 |
| 15 feb 2024 | 248,34 | 249,66 | 248,20 | 249,66 | 248,79 | 3.483 |
| 14 feb 2024 | 246,83 | 247,31 | 245,90 | 246,98 | 246,12 | 5.802 |
| 13 feb 2024 | 245,61 | 246,30 | 244,58 | 244,58 | 243,72 | 3.563 |
| 12 feb 2024 | 248,77 | 250,30 | 248,77 | 249,66 | 248,79 | 7.552 |
| 09 feb 2024 | 247,55 | 248,72 | 247,54 | 248,70 | 247,83 | 465 |
| 08 feb 2024 | 246,86 | 247,25 | 246,67 | 247,16 | 246,30 | 3.651 |
| 07 feb 2024 | 245,96 | 246,89 | 245,50 | 246,88 | 246,02 | 1.519 |
| 06 feb 2024 | 244,61 | 244,94 | 243,95 | 244,06 | 243,21 | 7.692 |
| 05 feb 2024 | 244,83 | 244,83 | 242,84 | 244,20 | 243,34 | 1.421 |
| 02 feb 2024 | 243,08 | 245,45 | 242,81 | 245,45 | 244,59 | 2.164 |
| 01 feb 2024 | 241,00 | 242,34 | 240,16 | 241,82 | 240,97 | 2.463 |
| 31 gen 2024 | 242,84 | 242,97 | 241,54 | 241,93 | 241,08 | 2.974 |
| 30 gen 2024 | 243,99 | 244,30 | 243,65 | 243,98 | 243,13 | 4.432 |
| 29 gen 2024 | 242,34 | 242,94 | 242,13 | 242,94 | 242,09 | 10.070 |
| 26 gen 2024 | 242,31 | 242,96 | 241,80 | 242,00 | 241,15 | 2.486 |
| 25 gen 2024 | 242,01 | 242,55 | 241,11 | 241,16 | 240,32 | 2.877 |
| 24 gen 2024 | 242,40 | 242,76 | 241,71 | 241,71 | 240,86 | 8.170 |
| 23 gen 2024 | 241,03 | 241,12 | 240,20 | 240,58 | 239,74 | 2.437 |
| 22 gen 2024 | 240,52 | 241,40 | 240,13 | 240,61 | 239,77 | 5.611 |
| 19 gen 2024 | 237,47 | 239,49 | 236,83 | 239,49 | 238,65 | 2.755 |
| 18 gen 2024 | 235,76 | 235,96 | 234,65 | 235,62 | 234,80 | 5.740 |
| 17 gen 2024 | 234,41 | 234,80 | 233,62 | 233,80 | 232,98 | 1.516 |
| 16 gen 2024 | 236,64 | 236,89 | 235,36 | 235,61 | 234,79 | 4.376 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 237,98 | 238,17 | 236,43 | 237,18 | 236,35 | 5.832 |
| 11 gen 2024 | 237,52 | 237,70 | 235,13 | 236,76 | 235,93 | 2.122 |
| 10 gen 2024 | 236,19 | 237,15 | 235,96 | 237,15 | 236,32 | 8.823 |
| 09 gen 2024 | 235,19 | 236,51 | 234,75 | 235,83 | 235,00 | 2.752 |
| 08 gen 2024 | 233,27 | 235,31 | 233,27 | 235,31 | 234,49 | 1.803 |
| 05 gen 2024 | 232,79 | 234,25 | 232,56 | 233,52 | 232,71 | 4.650 |
| 04 gen 2024 | 233,26 | 234,51 | 233,19 | 233,59 | 232,77 | 4.923 |
| 03 gen 2024 | 234,53 | 234,53 | 233,47 | 234,13 | 233,31 | 4.928 |
| 02 gen 2024 | 235,65 | 236,51 | 235,30 | 235,52 | 234,70 | 2.692 |
| 29 dic 2023 | 238,18 | 238,46 | 236,60 | 237,28 | 236,45 | 5.807 |
| 28 dic 2023 | 238,25 | 238,70 | 238,25 | 238,51 | 237,67 | 6.639 |
| 27 dic 2023 | 238,00 | 238,38 | 237,50 | 237,56 | 236,73 | 7.008 |
| 22 dic 2023 | 235,84 | 237,50 | 235,84 | 236,60 | 235,78 | 9.121 |
| 21 dic 2023 | 235,34 | 235,78 | 234,08 | 234,97 | 234,15 | 20.409 |
| 21 dic 2023 | 1.0017 Dividendo | |||||
| 20 dic 2023 | 237,74 | 238,59 | 237,56 | 238,21 | 236,38 | 7.367 |
| 19 dic 2023 | 236,65 | 237,85 | 236,65 | 237,78 | 235,95 | 4.328 |
| 18 dic 2023 | 235,24 | 236,65 | 235,24 | 236,58 | 234,76 | 18.959 |
| 15 dic 2023 | 235,25 | 235,88 | 234,68 | 234,68 | 232,87 | 13.782 |
| 14 dic 2023 | 235,72 | 236,57 | 234,31 | 234,79 | 232,98 | 8.545 |
| 13 dic 2023 | 230,86 | 232,21 | 230,56 | 232,17 | 230,38 | 5.660 |
| 12 dic 2023 | 229,51 | 230,32 | 228,98 | 230,32 | 228,55 | 185.298 |
| 11 dic 2023 | 228,52 | 229,64 | 228,52 | 229,64 | 227,87 | 301.585 |
| 08 dic 2023 | 227,04 | 228,89 | 227,04 | 228,43 | 226,67 | 2.708 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.