Italia markets closed

Vanguard U.S. Eq Idx £ Acc (0P0000KSPA.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
95.362,60-34,90 (-0,04%)
Alla chiusura: 09:00PM BST
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 2024------
27 giu 202495.362,6195.362,6195.362,6195.362,6195.362,61-
26 giu 202495.397,5195.397,5195.397,5195.397,5195.397,51-
25 giu 202494.921,0294.921,0294.921,0294.921,0294.921,02-
24 giu 202494.531,4594.531,4594.531,4594.531,4594.531,45-
21 giu 202495.185,5395.185,5395.185,5395.185,5395.185,53-
20 giu 202494.851,5394.851,5394.851,5394.851,5394.851,53-
19 giu 202494.752,5094.752,5094.752,5094.752,5094.752,50-
18 giu 202495.065,7495.065,7495.065,7495.065,7495.065,74-
17 giu 202494.912,5694.912,5694.912,5694.912,5694.912,56-
14 giu 202494.294,9594.294,9594.294,9594.294,9594.294,95-
13 giu 202493.709,7493.709,7493.709,7493.709,7493.709,74-
12 giu 202493.081,5893.081,5893.081,5893.081,5893.081,58-
11 giu 202493.160,9593.160,9593.160,9593.160,9593.160,95-
10 giu 202492.923,5592.923,5592.923,5592.923,5592.923,55-
07 giu 202492.619,0792.619,0792.619,0792.619,0792.619,07-
06 giu 202492.433,1992.433,1992.433,1992.433,1992.433,19-
05 giu 202492.600,4692.600,4692.600,4692.600,4692.600,46-
04 giu 202491.326,9591.326,9591.326,9591.326,9591.326,95-
03 giu 202491.379,6391.379,6391.379,6391.379,6391.379,63-
31 mag 202491.639,7491.639,7491.639,7491.639,7491.639,74-
30 mag 202490.916,1690.916,1690.916,1690.916,1690.916,16-
29 mag 202491.520,9391.520,9391.520,9391.520,9391.520,93-
28 mag 202491.792,5491.792,5491.792,5491.792,5491.792,54-
24 mag 202492.109,5092.109,5092.109,5092.109,5092.109,50-
23 mag 202491.642,7291.642,7291.642,7291.642,7291.642,72-
22 mag 202492.315,6292.315,6292.315,6292.315,6292.315,62-
21 mag 202492.629,7592.629,7592.629,7592.629,7592.629,75-
20 mag 202492.569,2692.569,2692.569,2692.569,2692.569,26-
17 mag 202492.526,1492.526,1492.526,1492.526,1492.526,14-
16 mag 202492.638,5792.638,5792.638,5792.638,5792.638,57-
15 mag 202493.021,7593.021,7593.021,7593.021,7593.021,75-
14 mag 202492.373,2492.373,2492.373,2492.373,2492.373,24-
13 mag 202492.047,1792.047,1792.047,1792.047,1792.047,17-
10 mag 202492.465,4692.465,4692.465,4692.465,4692.465,46-
09 mag 202492.326,4192.326,4192.326,4192.326,4192.326,41-
08 mag 202491.944,0491.944,0491.944,0491.944,0491.944,04-
07 mag 202491.565,2791.565,2791.565,2791.565,2791.565,27-
03 mag 202490.538,0590.538,0590.538,0590.538,0590.538,05-
02 mag 202489.907,3889.907,3889.907,3889.907,3889.907,38-
01 mag 202488.964,4688.964,4688.964,4688.964,4688.964,46-
30 apr 202488.983,1588.983,1588.983,1588.983,1588.983,15-
29 apr 202490.261,2290.261,2290.261,2290.261,2290.261,22-
26 apr 202490.578,4190.578,4190.578,4190.578,4190.578,41-
25 apr 202489.482,2289.482,2289.482,2289.482,2289.482,22-
24 apr 202490.311,5090.311,5090.311,5090.311,5090.311,50-
23 apr 202490.316,9590.316,9590.316,9590.316,9590.316,95-
22 apr 202489.914,9289.914,9289.914,9289.914,9289.914,92-
19 apr 202488.390,2288.390,2288.390,2288.390,2288.390,22-
18 apr 202488.985,8988.985,8988.985,8988.985,8988.985,89-
17 apr 202489.136,8389.136,8389.136,8389.136,8389.136,83-
16 apr 202489.753,5889.753,5889.753,5889.753,5889.753,58-
15 apr 202489.905,2089.905,2089.905,2089.905,2089.905,20-
12 apr 202491.164,9991.164,9991.164,9991.164,9991.164,99-
11 apr 202491.940,6391.940,6391.940,6391.940,6391.940,63-
10 apr 202490.956,7690.956,7690.956,7690.956,7690.956,76-
09 apr 202491.150,3991.150,3991.150,3991.150,3991.150,39-
08 apr 202491.204,4991.204,4991.204,4991.204,4991.204,49-
05 apr 202491.417,0491.417,0491.417,0491.417,0491.417,04-
04 apr 202490.049,5590.049,5590.049,5590.049,5590.049,55-
03 apr 202491.500,3291.500,3291.500,3291.500,3291.500,32-
02 apr 202491.731,9391.731,9391.731,9391.731,9391.731,93-
28 mar 202492.281,2592.281,2592.281,2592.281,2592.281,25-
27 mar 202492.176,1492.176,1492.176,1492.176,1492.176,14-
26 mar 202491.313,5791.313,5791.313,5791.313,5791.313,57-
25 mar 202491.419,0691.419,0691.419,0691.419,0691.419,06-
22 mar 202491.959,0891.959,0891.959,0891.959,0891.959,08-
21 mar 202491.711,8491.711,8491.711,8491.711,8491.711,84-
20 mar 202491.026,9391.026,9391.026,9391.026,9391.026,93-
19 mar 202490.105,3790.105,3790.105,3790.105,3790.105,37-
18 mar 202489.449,5089.449,5089.449,5089.449,5089.449,50-
15 mar 202488.936,2588.936,2588.936,2588.936,2588.936,25-
14 mar 202489.381,9289.381,9289.381,9289.381,9289.381,92-
13 mar 202489.426,9589.426,9589.426,9589.426,9589.426,95-
12 mar 202489.637,1689.637,1689.637,1689.637,1689.637,16-
11 mar 202488.590,2688.590,2688.590,2688.590,2688.590,26-
08 mar 202488.232,4388.232,4388.232,4388.232,4388.232,43-
07 mar 202489.415,0189.415,0189.415,0189.415,0189.415,01-
06 mar 202488.816,6388.816,6388.816,6388.816,6388.816,63-
05 mar 202488.406,2788.406,2788.406,2788.406,2788.406,27-
04 mar 202489.578,5289.578,5289.578,5289.578,5289.578,52-
01 mar 202489.987,9089.987,9089.987,9089.987,9089.987,90-
29 feb 202489.295,0189.295,0189.295,0189.295,0189.295,01-
28 feb 202488.778,4488.778,4488.778,4488.778,4488.778,44-
27 feb 202488.737,9988.737,9988.737,9988.737,9988.737,99-
26 feb 202488.492,6388.492,6388.492,6388.492,6388.492,63-
23 feb 202488.778,1588.778,1588.778,1588.778,1588.778,15-
22 feb 202489.113,0989.113,0989.113,0989.113,0989.113,09-
21 feb 202487.419,5287.419,5287.419,5287.419,5287.419,52-
20 feb 202487.058,8487.058,8487.058,8487.058,8487.058,84-
19 feb 202488.167,4088.167,4088.167,4088.167,4088.167,40-
16 feb 202488.178,6988.178,6988.178,6988.178,6988.178,69-
15 feb 202488.642,0888.642,0888.642,0888.642,0888.642,08-
14 feb 202488.257,8888.257,8888.257,8888.257,8888.257,88-
13 feb 202486.905,4986.905,4986.905,4986.905,4986.905,49-
12 feb 202488.195,7288.195,7288.195,7288.195,7288.195,72-
09 feb 202488.022,6588.022,6588.022,6588.022,6588.022,65-
08 feb 202487.644,4787.644,4787.644,4787.644,4787.644,47-
07 feb 202487.262,2287.262,2287.262,2287.262,2287.262,22-
06 feb 202486.974,8186.974,8186.974,8186.974,8186.974,81-
*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...