Italia markets close in 3 hours 28 minutes
FTSE MIB
34.734,63 +395,31 (+1,15%) Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
79,76 +0,50 (+0,63%) Bitcoin EUR
58.751,38 +2.107,27 (+3,72%)
Vanguard USD Treasury Bond UCITS ETF GBP Hedged Distribution (VDTS.L)
LSE - LSE Prezzo differito. Valuta in GBP.
Aggiungi a watchlist
In data: 11:37AM BST. Mercato aperto.
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBPScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 09 mag 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
| 08 mag 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
| 07 mag 2024 | 21,06 | 21,06 | 21,05 | 21,10 | 21,10 | 2.851 |
| 03 mag 2024 | 20,97 | 20,97 | 20,94 | 21,01 | 21,01 | 650 |
| 02 mag 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
| 01 mag 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | - |
| 30 apr 2024 | 20,85 | 20,85 | 20,85 | 20,83 | 20,83 | 408 |
| 29 apr 2024 | 20,85 | 20,86 | 20,85 | 20,86 | 20,86 | 556 |
| 26 apr 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | - |
| 25 apr 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | - |
| 24 apr 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | - |
| 23 apr 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,89 | - |
| 22 apr 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
| 19 apr 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
| 18 apr 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | - |
| 17 apr 2024 | 20,80 | 20,81 | 20,80 | 20,84 | 20,84 | 12.400 |
| 16 apr 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 15 apr 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | - |
| 12 apr 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
| 11 apr 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 20,87 | - |
| 11 apr 2024 | 0.062457 Dividendo | |||||
| 10 apr 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 20,97 | - |
| 09 apr 2024 | 21,19 | 21,19 | 21,19 | 21,19 | 21,13 | - |
| 08 apr 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 21,05 | - |
| 05 apr 2024 | 21,18 | 21,18 | 21,18 | 21,18 | 21,11 | - |
| 04 apr 2024 | 21,21 | 21,21 | 21,21 | 21,21 | 21,15 | - |
| 03 apr 2024 | 21,16 | 21,16 | 21,16 | 21,16 | 21,09 | - |
| 02 apr 2024 | 21,18 | 21,18 | 21,18 | 21,18 | 21,11 | - |
| 28 mar 2024 | 21,39 | 21,39 | 21,39 | 21,39 | 21,32 | - |
| 27 mar 2024 | 21,36 | 21,36 | 21,36 | 21,36 | 21,30 | - |
| 26 mar 2024 | 21,29 | 21,29 | 21,29 | 21,29 | 21,23 | - |
| 25 mar 2024 | 21,29 | 21,29 | 21,29 | 21,29 | 21,22 | - |
| 22 mar 2024 | 21,33 | 21,33 | 21,33 | 21,33 | 21,27 | - |
| 21 mar 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 21,20 | - |
| 20 mar 2024 | 21,23 | 21,23 | 21,23 | 21,24 | 21,18 | 925 |
| 19 mar 2024 | 21,19 | 21,19 | 21,19 | 21,20 | 21,14 | 929 |
| 18 mar 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,10 | - |
| 15 mar 2024 | 21,21 | 21,21 | 21,21 | 21,21 | 21,15 | - |
| 15 mar 2024 | 0.065399 Dividendo | |||||
| 14 mar 2024 | 21,23 | 21,23 | 21,23 | 21,23 | 21,10 | - |
| 13 mar 2024 | 21,42 | 21,42 | 21,42 | 21,40 | 21,27 | 500 |
| 12 mar 2024 | 21,44 | 21,44 | 21,44 | 21,44 | 21,31 | - |
| 11 mar 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 21,38 | - |
| 08 mar 2024 | 21,52 | 21,52 | 21,52 | 21,52 | 21,39 | - |
| 07 mar 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 21,38 | - |
| 06 mar 2024 | 21,45 | 21,49 | 21,45 | 21,48 | 21,35 | 5.277 |
| 05 mar 2024 | 21,44 | 21,44 | 21,44 | 21,44 | 21,31 | - |
| 04 mar 2024 | 21,34 | 21,34 | 21,34 | 21,34 | 21,21 | - |
| 01 mar 2024 | 21,36 | 21,36 | 21,36 | 21,36 | 21,23 | - |
| 29 feb 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 21,19 | - |
| 28 feb 2024 | 21,24 | 21,24 | 21,24 | 21,24 | 21,11 | - |
| 27 feb 2024 | 21,24 | 21,24 | 21,24 | 21,24 | 21,11 | 250 |
| 26 feb 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,12 | - |
| 23 feb 2024 | 21,19 | 21,27 | 21,19 | 21,27 | 21,15 | 200 |
| 22 feb 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,07 | - |
| 21 feb 2024 | 21,23 | 21,23 | 21,23 | 21,23 | 21,10 | - |
| 20 feb 2024 | 21,23 | 21,27 | 21,23 | 21,27 | 21,15 | 400 |
| 19 feb 2024 | 21,19 | 21,19 | 21,19 | 21,19 | 21,06 | - |
| 16 feb 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,07 | - |
| 15 feb 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 21,13 | - |
| 15 feb 2024 | 0.061962 Dividendo | |||||
| 14 feb 2024 | 21,28 | 21,28 | 21,28 | 21,28 | 21,09 | - |
| 13 feb 2024 | 21,29 | 21,29 | 21,29 | 21,29 | 21,10 | - |
| 12 feb 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,21 | - |
| 09 feb 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,21 | - |
| 08 feb 2024 | 21,42 | 21,42 | 21,42 | 21,42 | 21,23 | - |
| 07 feb 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 21,32 | 5.208 |
| 06 feb 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,29 | - |
| 05 feb 2024 | 21,51 | 21,51 | 21,43 | 21,43 | 21,24 | 198 |
| 02 feb 2024 | 21,57 | 21,57 | 21,57 | 21,57 | 21,38 | - |
| 01 feb 2024 | 21,74 | 21,74 | 21,74 | 21,81 | 21,62 | 4.962 |
| 31 gen 2024 | 21,59 | 21,66 | 21,59 | 21,66 | 21,47 | 5.477 |
| 30 gen 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 21,32 | - |
| 29 gen 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,29 | - |
| 26 gen 2024 | 21,44 | 21,44 | 21,44 | 21,44 | 21,25 | - |
| 25 gen 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,26 | - |
| 24 gen 2024 | 21,42 | 21,42 | 21,42 | 21,42 | 21,23 | - |
| 23 gen 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,22 | - |
| 22 gen 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,29 | - |
| 19 gen 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,21 | - |
| 18 gen 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,26 | - |
| 18 gen 2024 | 0.082365 Dividendo | |||||
| 17 gen 2024 | 21,55 | 21,55 | 21,55 | 21,55 | 21,28 | - |
| 16 gen 2024 | 21,64 | 21,64 | 21,64 | 21,64 | 21,37 | - |
| 15 gen 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,45 | - |
| 12 gen 2024 | 21,71 | 21,76 | 21,71 | 21,76 | 21,49 | 1.200 |
| 11 gen 2024 | 21,61 | 21,63 | 21,61 | 21,63 | 21,35 | 5.978 |
| 10 gen 2024 | 21,64 | 21,64 | 21,64 | 21,64 | 21,36 | - |
| 09 gen 2024 | 21,64 | 21,64 | 21,64 | 21,64 | 21,36 | - |
| 08 gen 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,41 | - |
| 05 gen 2024 | 21,69 | 21,69 | 21,67 | 21,67 | 21,40 | 476 |
| 04 gen 2024 | 21,67 | 21,67 | 21,67 | 21,67 | 21,40 | - |
| 03 gen 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,42 | - |
| 02 gen 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 21,46 | - |
| 29 dic 2023 | 21,78 | 21,78 | 21,78 | 21,78 | 21,51 | - |
| 28 dic 2023 | 21,85 | 21,85 | 21,85 | 21,85 | 21,57 | - |
| 27 dic 2023 | 21,85 | 21,85 | 21,85 | 21,85 | 21,57 | - |
| 22 dic 2023 | 21,81 | 21,81 | 21,81 | 21,81 | 21,53 | - |
| 21 dic 2023 | 21,80 | 21,80 | 21,80 | 21,80 | 21,52 | - |
| 20 dic 2023 | 21,72 | 21,72 | 21,72 | 21,72 | 21,44 | - |
| *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.