Italia markets closed

Vanguard Scottsdale Funds - Vanguard Long-Term Corporate Bond ETF (0VOO.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
74,04-0,34 (-0,46%)
Alla chiusura: 06:22PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 2024------
24 apr 202474,0474,0474,0474,0474,0410
23 apr 202474,3074,8674,3074,8674,86580
22 apr 202474,3174,3974,3074,3974,396
19 apr 202474,4174,4174,4174,4174,415
18 apr 202474,1674,1674,1674,1674,1650.300
17 apr 202474,1674,1674,1674,1674,165
16 apr 202473,4573,6573,4573,6573,6565
15 apr 202474,6574,6574,0574,0574,05995
12 apr 2024------
11 apr 202475,1475,3275,1475,3275,32220
10 apr 202476,1576,1576,0776,0776,07935
09 apr 202476,3276,3276,3276,3276,321.700
08 apr 202476,1576,3276,1576,3276,32210
05 apr 202476,3676,3676,3676,3676,36202
04 apr 202476,1676,1676,1676,1676,162.050
03 apr 202476,1676,1676,1676,1676,165
02 apr 202476,7676,7676,1176,4276,427.158
01 apr 20240.3181 Dividendo
28 mar 202478,5178,5178,5078,5078,183
27 mar 202477,3877,3877,3877,3877,073.700
26 mar 202477,3177,3877,3177,3877,0786
25 mar 202477,5877,5877,5877,5877,263.026.974
22 mar 202477,8877,8877,8277,8477,524.320
21 mar 202477,6477,6477,4877,4977,17115
20 mar 2024------
19 mar 202477,1477,2377,1477,2376,92555
18 mar 202477,2277,2277,0477,0476,7336
15 mar 202477,2777,2777,0677,0676,7465.085
14 mar 2024------
13 mar 202478,4378,4378,4378,4378,114.000
12 mar 2024------
11 mar 202478,4378,4378,4378,4378,11188
08 mar 202478,3578,4678,3578,4678,141.965
07 mar 202478,1578,1578,1578,1577,8450.000
06 mar 202477,9478,1577,9478,1577,84101
05 mar 2024------
04 mar 202476,9976,9976,9976,9976,67100
01 mar 2024------
01 mar 20240.2865 Dividendo
29 feb 202476,8276,8276,8276,8276,225.890
28 feb 202476,8276,8276,8276,8276,225
27 feb 202477,1477,1477,1477,1476,5450
26 feb 202477,1477,1477,1477,1476,543.234.884
23 feb 202477,0677,4977,0677,4976,8887
22 feb 202477,0277,0276,9576,9676,3686
21 feb 202476,9376,9376,9376,9376,331
20 feb 202476,8677,0076,8677,0076,40178
19 feb 2024------
16 feb 202476,6976,7276,6976,7276,12230
15 feb 2024------
14 feb 202476,5076,5076,5076,5075,905
13 feb 202476,2576,6376,2576,5075,901.780
12 feb 202477,2677,2677,2677,2676,6619
09 feb 2024------
08 feb 202478,9078,9078,9078,9078,29790
07 feb 2024------
06 feb 2024------
05 feb 2024------
02 feb 202478,9078,9078,9078,9078,292
01 feb 202480,1480,1480,1480,1479,52600
01 feb 20240.3398 Dividendo
31 gen 202478,6778,6778,6778,6777,7277.000
30 gen 202478,6878,6878,6778,6777,72580
29 gen 202478,7178,7178,7178,7177,76100
26 gen 2024------
25 gen 202478,6478,6478,3578,3577,40430
24 gen 202478,3678,3778,2878,2977,351.350
23 gen 2024------
22 gen 202478,6478,6478,6478,6477,69254
19 gen 2024------
18 gen 202478,3878,3878,3878,3877,44210
17 gen 202478,1178,1178,0578,0577,1120
16 gen 2024------
15 gen 2024------
12 gen 202480,1080,1080,1080,1079,138
11 gen 2024------
10 gen 202478,5578,5578,5578,5577,6023.000
09 gen 2024------
08 gen 2024------
05 gen 2024------
04 gen 202478,5578,5578,5578,5577,605
03 gen 202478,5278,5778,5178,5177,56532
02 gen 202479,5279,5279,3479,3478,38805
29 dic 202380,2680,2680,2680,2679,3050
28 dic 202380,9580,9580,9580,9579,975
27 dic 202380,4780,4780,4780,4779,5010
22 dic 202379,8479,8879,5879,5878,6212.965
22 dic 20230.3286 Dividendo
21 dic 202380,6880,6980,0880,1878,891.858
20 dic 202380,2780,2780,2780,2778,98200
19 dic 202380,3980,4380,2680,2678,97905
18 dic 202380,0280,0480,0280,0478,75770
15 dic 202380,6780,6780,6780,6779,3711
14 dic 202380,2780,7080,2780,7079,40191
13 dic 202378,0478,1477,8778,1476,881.334
12 dic 202377,1477,1477,0477,0475,80130.397
11 dic 202376,7876,7876,7876,7875,545.734
08 dic 202377,0677,1376,9277,0775,834.158
07 dic 2023------
*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...