GLT5.L - Invesco UK Gilt 1-5 Year UCITS ETF GBP Inc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 mag 20204.082,504.083,504.079,534.081,254.081,2522.669
28 mag 20204.080,004.080,004.079,794.078,754.078,751.176
27 mag 20204.079,754.079,754.079,754.079,754.079,75-
26 mag 20204.082,004.082,004.076,104.078,254.078,253.545
22 mag 20204.081,004.083,004.081,004.081,254.081,251.698
21 mag 20204.080,004.080,004.078,004.080,754.080,752.766
20 mag 20204.077,504.078,004.075,004.075,254.075,251.651
19 mag 20204.076,504.076,504.073,274.074,754.074,753.900
18 mag 20204.076,004.076,004.073,504.072,754.072,75881
15 mag 20204.078,504.078,504.077,974.072,754.072,753.012
14 mag 20204.076,254.076,254.076,254.076,254.076,25-
13 mag 20204.076,004.076,034.075,504.075,754.075,75626
12 mag 20204.073,004.073,004.073,004.073,754.073,7550
11 mag 20204.073,504.074,504.071,004.071,754.071,754.426
07 mag 20204.074,004.074,004.073,004.072,754.072,75338
06 mag 20204.070,504.071,504.070,504.071,754.071,75254
05 mag 20204.074,504.074,504.072,004.072,754.072,75100
04 mag 20204.068,504.070,974.068,004.069,754.069,757.625
01 mag 20204.072,004.076,004.071,904.067,754.067,75168
30 apr 20204.071,004.071,004.070,504.071,254.071,25700
29 apr 20204.065,754.065,754.065,754.065,754.065,75-
28 apr 20204.063,004.065,004.063,004.065,254.065,252.488
27 apr 20204.063,004.066,004.063,004.063,754.063,752.042
24 apr 20204.066,004.067,444.066,004.064,254.064,25353
23 apr 20204.065,004.065,004.065,004.065,254.065,2524
22 apr 20204.066,004.066,004.066,004.064,254.064,253
21 apr 20204.066,504.067,004.066,504.065,254.065,2512.272
20 apr 20204.062,004.062,034.062,004.061,754.061,75140
17 apr 20204.065,004.065,504.065,004.063,754.063,7580
16 apr 20204.066,004.069,004.066,004.066,254.066,256.849
15 apr 20204.068,754.068,754.068,754.068,754.068,75-
14 apr 20204.074,004.074,004.064,504.065,754.065,75461
09 apr 20204.065,504.065,504.065,474.067,754.067,751.345
08 apr 20204.062,004.062,004.062,004.062,004.062,00-
07 apr 20204.064,004.065,504.053,004.055,504.055,504.648
06 apr 20204.074,004.074,674.068,394.063,754.063,752.077
03 apr 20204.059,504.070,374.059,504.063,754.063,75914
02 apr 20204.064,244.064,244.056,634.062,004.062,002.065
01 apr 20204.057,504.072,004.057,504.063,004.063,003
31 mar 20204.069,004.072,234.052,504.058,254.058,252.599
30 mar 20204.059,004.072,234.054,004.061,754.061,752.365
27 mar 20204.072,504.072,504.068,624.060,254.060,25722
26 mar 20204.047,004.076,004.047,004.058,504.058,501.998
25 mar 20204.068,004.069,264.067,924.061,254.061,252.309
24 mar 20204.076,504.076,504.053,504.058,754.058,75960
23 mar 20204.068,504.077,164.054,004.054,004.054,008.167
20 mar 20204.068,504.073,004.031,164.058,004.058,005.522
19 mar 20204.061,004.062,304.007,204.034,004.034,004.380
18 mar 20204.023,004.048,603.992,504.014,254.014,251.940
17 mar 20204.026,004.079,504.024,004.031,004.031,001.209
16 mar 20204.070,004.070,004.023,074.030,504.030,502.527
13 mar 20204.079,004.088,504.002,004.039,754.039,75454
12 mar 20204.033,504.033,504.019,504.064,004.064,00613
12 mar 20200.0509 Dividendo
11 mar 20204.064,504.064,504.064,004.064,004.063,951.257
10 mar 20204.055,504.069,704.055,504.063,254.063,20828
09 mar 20204.069,004.069,004.069,004.069,004.068,95-
06 mar 20204.067,504.074,504.065,504.069,004.068,956.558
05 mar 20204.058,004.063,004.057,974.061,254.061,20428
04 mar 20204.055,004.055,534.055,004.055,754.055,70924
03 mar 20204.062,794.062,794.062,794.053,754.053,701.230
02 mar 20204.052,004.052,534.052,004.049,754.049,7012.153
28 feb 20204.048,504.048,504.048,474.045,004.044,951.580
27 feb 20204.044,004.048,004.041,504.043,504.043,452.573
26 feb 20204.037,464.038,004.037,464.037,254.037,201.490
25 feb 20204.035,004.035,034.035,004.036,254.036,20480
24 feb 20204.035,004.036,954.033,964.034,254.034,202.611
21 feb 20204.029,754.029,754.029,754.029,754.029,70-
20 feb 20204.028,924.029,224.028,924.029,004.028,952.150
19 feb 20204.027,504.027,504.027,474.027,754.027,70290
18 feb 20204.028,504.028,504.028,474.027,754.027,70240
17 feb 20204.026,504.026,954.026,504.025,004.024,95120
14 feb 20204.028,504.028,504.028,004.025,254.025,2050
13 feb 20204.023,254.023,254.023,254.023,254.023,20-
12 feb 20204.026,504.029,474.026,504.025,754.025,70940
11 feb 20204.033,254.033,254.033,254.033,254.033,20-
10 feb 20204.031,504.033,254.031,504.033,254.033,2027
07 feb 20204.031,754.031,754.031,754.031,754.031,70-
06 feb 20204.028,504.028,504.027,504.031,254.031,2027
05 feb 20204.030,004.030,504.028,004.030,254.030,2062
04 feb 20204.030,004.030,004.029,504.031,254.031,2022
03 feb 20204.033,254.033,254.033,254.033,254.033,20-
31 gen 20204.030,004.030,034.030,004.032,754.032,703.500
30 gen 20204.031,004.031,004.031,004.030,754.030,7026
29 gen 20204.023,004.036,004.023,004.036,254.036,20470
28 gen 20204.037,324.037,324.037,324.035,254.035,2012.384
27 gen 20204.041,504.042,004.041,504.040,254.040,201.206
24 gen 20204.037,004.037,474.034,534.036,254.036,202.952
23 gen 20204.036,004.036,004.036,004.036,004.035,95-
22 gen 20204.032,754.032,754.032,754.032,754.032,70-
21 gen 20204.036,114.036,114.036,114.034,254.034,201.915
20 gen 20204.034,004.034,004.034,004.034,004.033,95-
17 gen 20204.035,504.035,974.035,504.034,754.034,702.118
16 gen 20204.031,504.033,504.031,504.032,254.032,20964
15 gen 20204.034,004.036,004.033,974.033,254.033,203.859
14 gen 20204.027,504.028,504.027,504.026,254.026,2038
13 gen 20204.028,004.028,454.018,974.024,004.023,95835
10 gen 20204.019,504.020,344.018,974.020,754.020,701.255
09 gen 20204.019,004.019,324.016,844.015,004.014,951.042
08 gen 20204.014,004.014,004.014,004.014,004.013,95-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità