Italia markets open in 4 hours 28 minutes

Invesco GBP Corporate Bond UCITS ETF Dist (IGCB.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
2.398,00-0,50 (-0,02%)
Alla chiusura: 04:23PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 20240,000,000,002.398,002.398,0054
24 apr 20242.408,502.412,682.397,272.398,502.398,5053.018
23 apr 20242.428,502.429,002.405,002.412,252.412,2534.698
22 apr 20242.413,002.418,002.404,002.415,502.415,5095.765
19 apr 20242.404,002.411,482.401,502.408,252.408,25160.015
18 apr 20242.412,502.416,432.403,502.403,502.403,50197.944
17 apr 20242.393,002.406,002.390,222.402,002.402,0052.509
16 apr 20242.400,502.420,502.390,502.398,502.398,5038.821
15 apr 20242.414,002.421,692.405,502.410,752.410,7556.161
12 apr 20242.411,502.433,002.411,502.421,752.421,75538.956
11 apr 20242.426,182.426,182.405,392.412,752.412,7519.162
10 apr 20242.442,502.448,002.425,502.427,752.427,7522.918
09 apr 20242.434,002.445,002.426,702.440,252.440,2515.843
08 apr 20242.439,002.439,002.423,002.431,252.431,2526.287
05 apr 20242.441,502.448,502.433,002.434,502.434,5024.407
04 apr 20242.447,502.449,252.430,812.442,002.442,0023.050
03 apr 20242.429,002.442,502.419,002.429,002.429,0061.800
02 apr 20242.427,502.450,552.424,002.430,252.430,2533.477
28 mar 20242.445,002.455,502.440,152.452,502.452,5035.906
27 mar 20242.455,262.459,322.440,002.451,252.451,2551.407
26 mar 20242.445,002.452,652.438,682.447,002.447,0022.070
25 mar 20242.447,002.453,592.440,552.442,752.442,7537.952
22 mar 20242.448,002.462,502.447,502.449,502.449,5035.075
21 mar 20242.452,002.457,082.439,002.447,502.447,5018.212
20 mar 20242.445,502.451,962.436,002.443,252.443,2516.048
19 mar 20242.431,002.446,002.431,002.431,002.431,0038.074
18 mar 20242.439,002.439,062.427,642.433,252.433,2516.485
15 mar 20242.425,502.435,452.424,002.430,752.430,7545.436
14 mar 20242.451,002.451,002.431,152.435,002.435,0020.611
14 mar 20240.3041 Dividendo
13 mar 20242.465,002.479,232.465,002.474,002.473,7079.784
12 mar 20242.468,002.484,002.468,002.484,002.483,6944.983
11 mar 20242.466,502.474,502.462,072.469,502.469,2017.211
08 mar 20242.468,002.472,502.462,002.465,252.464,9545.472
07 mar 20242.451,502.464,552.451,502.462,252.461,958.836
06 mar 20242.446,002.462,002.442,502.450,502.450,2012.362
05 mar 20242.448,652.459,202.438,932.455,252.454,9513.198
04 mar 20242.444,002.449,002.435,502.439,502.439,2026.526
01 mar 20242.427,002.441,802.427,002.437,002.436,7012.390
29 feb 20242.428,502.447,502.413,502.431,502.431,2013.329
28 feb 20242.431,502.443,502.426,002.432,002.431,709.510
27 feb 20242.443,002.449,852.433,502.437,752.437,4512.072
26 feb 20242.443,502.456,002.439,752.440,002.439,7020.418
23 feb 20242.431,502.442,802.429,502.448,002.447,705.256
22 feb 20242.442,132.445,582.429,252.439,752.439,459.434
21 feb 20242.443,002.446,002.432,502.439,502.439,2040.510
20 feb 20242.428,002.447,002.428,002.446,002.445,7082.080
19 feb 20242.424,002.437,502.420,502.430,752.430,454.079
16 feb 20242.437,002.439,002.425,522.431,502.431,2016.098
15 feb 20242.442,002.450,502.434,992.436,502.436,2039.129
14 feb 20242.428,002.437,902.422,502.434,252.433,9514.625
13 feb 20242.413,002.436,502.413,002.422,502.422,2028.251
12 feb 20242.435,502.436,952.425,732.431,752.431,4513.027
09 feb 20242.433,002.436,862.424,102.424,252.423,9533.261
08 feb 20242.427,502.442,902.427,502.427,252.426,9515.644
07 feb 20242.437,002.451,002.428,502.435,502.435,2015.812
06 feb 20242.440,502.442,502.420,502.438,502.438,2013.580
05 feb 20242.428,502.438,502.424,622.425,002.424,7016.715
02 feb 20242.468,002.468,002.434,002.434,002.433,7019.757
01 feb 20242.452,002.466,002.442,492.459,002.458,7012.198
31 gen 20242.447,002.459,002.435,502.454,502.454,209.625
30 gen 20242.433,002.458,002.433,002.438,502.438,2033.705
29 gen 20242.434,932.442,502.421,502.440,002.439,7027.919
26 gen 20242.423,002.434,352.420,432.424,502.424,2022.107
25 gen 20242.411,502.433,452.410,952.426,502.426,2011.119
24 gen 20242.421,002.429,002.414,502.420,252.419,9513.196
23 gen 20242.422,002.432,892.418,002.417,502.417,20159.545
22 gen 20242.435,002.441,502.434,382.432,752.432,45238.331
19 gen 20242.419,002.432,752.418,322.423,502.423,20278.791
18 gen 20242.414,502.424,502.413,162.421,252.420,9517.164
17 gen 20242.435,002.435,002.407,502.411,502.411,2010.999
16 gen 20242.439,502.448,902.436,002.440,002.439,704.582
15 gen 20242.438,812.448,002.427,002.441,002.440,709.428
12 gen 20242.449,002.449,002.436,092.445,252.444,952.745
11 gen 20242.447,502.448,002.426,502.434,752.434,4526.578
10 gen 20242.444,002.445,002.436,002.438,002.437,7010.204
09 gen 20242.441,502.446,322.421,052.437,252.436,956.636
08 gen 20242.427,002.439,152.424,072.438,252.437,9524.659
05 gen 20242.433,002.443,422.419,002.436,252.435,9511.228
04 gen 20242.466,502.466,502.443,502.443,502.443,2022.926
03 gen 20242.462,502.465,902.450,502.450,502.450,2021.575
02 gen 20242.478,002.484,142.459,502.468,252.467,9516.607
29 dic 20232.475,502.485,422.475,292.482,252.481,943.642
28 dic 20232.499,502.499,502.484,502.488,752.488,444.449
27 dic 20232.482,002.500,502.482,002.500,502.500,1911.939
22 dic 20232.490,502.492,532.481,002.492,502.492,197.181
21 dic 20232.475,502.510,672.475,502.489,502.489,197.018
20 dic 20232.468,002.483,502.468,002.483,502.483,1918.527
19 dic 20232.464,502.467,112.453,502.465,002.464,7022.785
18 dic 20232.447,502.463,502.447,502.456,502.456,2010.136
15 dic 20232.423,002.454,502.423,002.451,752.451,457.470
14 dic 20232.452,502.465,052.436,502.436,002.435,7023.590
14 dic 20230.2971 Dividendo
13 dic 20232.438,002.457,002.431,002.452,502.451,9012.143
12 dic 20232.423,002.437,912.422,002.430,752.430,1622.758
11 dic 20232.422,002.423,412.410,892.419,002.418,4111.980
08 dic 20232.428,002.428,002.413,502.421,002.420,4128.585
07 dic 20232.410,502.430,402.410,502.426,252.425,6613.806
06 dic 20232.415,002.431,502.409,002.428,002.427,4123.330
05 dic 20232.407,502.414,002.396,602.418,002.417,415.266
*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...