Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.427,97 +1.024,22 (+1,75%)
Vanguard FTSE Developed Europe ex UK UCITS ETF Accuimulation (VERG.L)
LSE - LSE Prezzo differito. Valuta in GBP.
Aggiungi a watchlist
Alla chiusura: 04:28PM BST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBPScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 38,21 | 38,50 | 38,17 | 38,42 | 38,42 | 15.442 |
| 02 mag 2024 | 38,31 | 38,33 | 38,08 | 38,13 | 38,13 | 47.399 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 38,54 | 38,56 | 38,07 | 38,11 | 38,11 | 29.629 |
| 29 apr 2024 | 38,72 | 38,80 | 38,44 | 38,44 | 38,44 | 16.106 |
| 26 apr 2024 | 38,42 | 38,65 | 38,38 | 38,62 | 38,62 | 13.991 |
| 25 apr 2024 | 38,22 | 38,51 | 37,90 | 38,14 | 38,14 | 8.323 |
| 24 apr 2024 | 38,92 | 38,93 | 38,58 | 38,62 | 38,62 | 28.445 |
| 23 apr 2024 | 38,67 | 38,92 | 38,63 | 38,85 | 38,85 | 24.674 |
| 22 apr 2024 | 38,38 | 38,56 | 38,22 | 38,48 | 38,48 | 9.377 |
| 19 apr 2024 | 37,56 | 38,09 | 37,56 | 38,05 | 38,05 | 14.470 |
| 18 apr 2024 | 38,03 | 38,06 | 37,85 | 37,97 | 37,97 | 9.412 |
| 17 apr 2024 | 37,72 | 38,08 | 37,60 | 37,83 | 37,83 | 13.995 |
| 16 apr 2024 | 37,76 | 37,96 | 37,63 | 37,77 | 37,77 | 13.429 |
| 15 apr 2024 | 38,37 | 38,58 | 38,24 | 38,26 | 38,26 | 10.671 |
| 12 apr 2024 | 38,55 | 38,62 | 38,17 | 38,19 | 38,19 | 12.477 |
| 11 apr 2024 | 38,41 | 38,51 | 38,10 | 38,26 | 38,26 | 22.260 |
| 10 apr 2024 | 38,67 | 38,72 | 38,06 | 38,46 | 38,46 | 19.140 |
| 09 apr 2024 | 38,76 | 38,78 | 38,40 | 38,46 | 38,46 | 24.864 |
| 08 apr 2024 | 38,60 | 38,85 | 38,51 | 38,81 | 38,81 | 41.186 |
| 05 apr 2024 | 38,56 | 38,63 | 38,41 | 38,62 | 38,62 | 29.163 |
| 04 apr 2024 | 38,87 | 38,99 | 38,82 | 38,94 | 38,94 | 11.909 |
| 03 apr 2024 | 38,82 | 38,92 | 38,69 | 38,90 | 38,90 | 25.778 |
| 02 apr 2024 | 39,17 | 39,26 | 38,68 | 38,68 | 38,68 | 28.779 |
| 28 mar 2024 | 39,13 | 39,18 | 38,93 | 38,99 | 38,99 | 14.820 |
| 27 mar 2024 | 39,00 | 39,11 | 38,97 | 39,01 | 39,01 | 10.810 |
| 26 mar 2024 | 38,99 | 39,03 | 38,82 | 38,91 | 38,91 | 8.513 |
| 25 mar 2024 | 38,88 | 38,92 | 38,69 | 38,87 | 38,87 | 11.635 |
| 22 mar 2024 | 38,96 | 38,99 | 38,81 | 38,88 | 38,88 | 20.251 |
| 21 mar 2024 | 38,61 | 38,90 | 38,53 | 38,85 | 38,85 | 7.058 |
| 20 mar 2024 | 38,31 | 38,44 | 38,26 | 38,38 | 38,38 | 36.522 |
| 19 mar 2024 | 38,31 | 38,40 | 38,24 | 38,37 | 38,37 | 4.345 |
| 18 mar 2024 | 38,52 | 38,58 | 38,31 | 38,35 | 38,35 | 10.422 |
| 15 mar 2024 | 38,62 | 38,66 | 38,42 | 38,42 | 38,42 | 8.611 |
| 14 mar 2024 | 38,71 | 38,74 | 38,47 | 38,51 | 38,51 | 8.683 |
| 13 mar 2024 | 38,60 | 38,69 | 38,47 | 38,62 | 38,62 | 13.610 |
| 12 mar 2024 | 38,24 | 38,44 | 38,19 | 38,47 | 38,47 | 15.912 |
| 11 mar 2024 | 37,99 | 38,08 | 37,92 | 38,06 | 38,06 | 18.767 |
| 08 mar 2024 | 38,32 | 38,33 | 38,14 | 38,14 | 38,14 | 5.968 |
| 07 mar 2024 | 37,89 | 38,72 | 37,59 | 38,33 | 38,33 | 11.708 |
| 06 mar 2024 | 37,73 | 37,92 | 37,70 | 37,87 | 37,87 | 4.170 |
| 05 mar 2024 | 37,73 | 37,90 | 37,57 | 37,63 | 37,63 | 5.947 |
| 04 mar 2024 | 38,01 | 38,02 | 37,72 | 37,81 | 37,81 | 10.376 |
| 01 mar 2024 | 37,78 | 37,85 | 37,52 | 37,83 | 37,83 | 9.398 |
| 29 feb 2024 | 37,62 | 37,79 | 37,56 | 37,56 | 37,56 | 10.526 |
| 28 feb 2024 | 37,67 | 37,76 | 37,56 | 37,63 | 37,63 | 28.157 |
| 27 feb 2024 | 37,64 | 37,74 | 37,57 | 37,68 | 37,68 | 19.302 |
| 26 feb 2024 | 37,73 | 37,74 | 37,46 | 37,62 | 37,62 | 9.628 |
| 23 feb 2024 | 37,64 | 37,69 | 37,54 | 37,65 | 37,65 | 3.220 |
| 22 feb 2024 | 37,55 | 37,72 | 37,48 | 37,62 | 37,62 | 3.398 |
| 21 feb 2024 | 37,24 | 37,37 | 37,17 | 37,25 | 37,25 | 6.411 |
| 20 feb 2024 | 37,17 | 37,37 | 37,15 | 37,21 | 37,21 | 13.681 |
| 19 feb 2024 | 37,08 | 37,26 | 37,01 | 37,25 | 37,25 | 9.683 |
| 16 feb 2024 | 37,15 | 37,27 | 37,02 | 37,19 | 37,19 | 3.789 |
| 15 feb 2024 | 37,08 | 37,08 | 36,96 | 37,01 | 37,01 | 4.571 |
| 14 feb 2024 | 36,51 | 36,74 | 36,51 | 36,72 | 36,72 | 6.415 |
| 13 feb 2024 | 36,65 | 36,81 | 36,25 | 36,32 | 36,32 | 3.301 |
| 12 feb 2024 | 36,77 | 36,87 | 36,73 | 36,84 | 36,84 | 6.840 |
| 09 feb 2024 | 36,54 | 36,72 | 36,49 | 36,60 | 36,60 | 3.236 |
| 08 feb 2024 | 36,60 | 36,78 | 36,58 | 36,59 | 36,59 | 6.617 |
| 07 feb 2024 | 36,78 | 36,78 | 36,52 | 36,54 | 36,54 | 1.995 |
| 06 feb 2024 | 36,65 | 36,93 | 36,49 | 36,71 | 36,71 | 3.548 |
| 05 feb 2024 | 36,56 | 36,68 | 36,39 | 36,62 | 36,62 | 27.594 |
| 02 feb 2024 | 36,66 | 36,69 | 36,46 | 36,46 | 36,46 | 5.783 |
| 01 feb 2024 | 36,49 | 36,62 | 36,39 | 36,45 | 36,45 | 7.327 |
| 31 gen 2024 | 36,67 | 36,77 | 36,58 | 36,60 | 36,60 | 5.151 |
| 30 gen 2024 | 36,66 | 36,72 | 36,52 | 36,69 | 36,69 | 5.353 |
| 29 gen 2024 | 36,41 | 36,55 | 36,35 | 36,45 | 36,45 | 5.414 |
| 26 gen 2024 | 36,49 | 36,49 | 36,13 | 36,49 | 36,49 | 2.251 |
| 25 gen 2024 | 35,96 | 36,07 | 35,92 | 36,06 | 36,06 | 2.758 |
| 24 gen 2024 | 35,85 | 36,09 | 35,82 | 36,03 | 36,03 | 1.736 |
| 23 gen 2024 | 35,92 | 35,94 | 35,55 | 35,58 | 35,58 | 6.945 |
| 22 gen 2024 | 35,82 | 35,83 | 35,56 | 35,72 | 35,72 | 20.138 |
| 19 gen 2024 | 35,62 | 35,70 | 35,42 | 35,55 | 35,55 | 1.983 |
| 18 gen 2024 | 35,56 | 35,57 | 35,40 | 35,53 | 35,53 | 2.228 |
| 17 gen 2024 | 35,22 | 35,49 | 35,19 | 35,31 | 35,31 | 13.874 |
| 16 gen 2024 | 35,76 | 35,83 | 35,69 | 35,82 | 35,82 | 10.540 |
| 15 gen 2024 | 36,02 | 36,14 | 35,89 | 35,90 | 35,90 | 6.609 |
| 12 gen 2024 | 35,93 | 36,16 | 35,85 | 36,06 | 36,06 | 13.481 |
| 11 gen 2024 | 36,33 | 36,36 | 35,87 | 35,85 | 35,85 | 6.224 |
| 10 gen 2024 | 36,15 | 36,15 | 36,01 | 36,11 | 36,11 | 6.460 |
| 09 gen 2024 | 35,98 | 36,11 | 35,90 | 36,05 | 36,05 | 5.247 |
| 08 gen 2024 | 36,11 | 36,18 | 35,84 | 36,17 | 36,17 | 7.917 |
| 05 gen 2024 | 35,90 | 36,11 | 35,82 | 36,05 | 36,05 | 7.074 |
| 04 gen 2024 | 36,03 | 36,19 | 35,95 | 36,24 | 36,24 | 4.148 |
| 03 gen 2024 | 36,27 | 36,58 | 35,93 | 35,96 | 35,96 | 7.379 |
| 02 gen 2024 | 36,74 | 36,74 | 36,31 | 36,58 | 36,58 | 12.465 |
| 29 dic 2023 | 36,74 | 36,74 | 36,63 | 36,72 | 36,72 | 858 |
| 28 dic 2023 | 36,78 | 36,78 | 36,53 | 36,59 | 36,59 | 18.124 |
| 27 dic 2023 | 36,62 | 36,65 | 36,53 | 36,63 | 36,63 | 10.920 |
| 22 dic 2023 | 36,35 | 36,40 | 36,31 | 36,35 | 36,35 | 2.023 |
| 21 dic 2023 | 36,40 | 36,40 | 36,24 | 36,45 | 36,45 | 9.542 |
| 20 dic 2023 | 36,47 | 36,58 | 36,24 | 36,38 | 36,38 | 13.237 |
| 19 dic 2023 | 36,15 | 36,24 | 36,10 | 36,17 | 36,17 | 4.849 |
| 18 dic 2023 | 36,20 | 36,20 | 36,04 | 36,14 | 36,14 | 7.851 |
| 15 dic 2023 | 36,15 | 36,33 | 36,04 | 36,16 | 36,16 | 11.361 |
| 14 dic 2023 | 36,26 | 36,46 | 36,05 | 36,12 | 36,12 | 18.778 |
| 13 dic 2023 | 35,94 | 36,03 | 35,92 | 35,88 | 35,88 | 2.649 |
| 12 dic 2023 | 35,81 | 35,88 | 35,68 | 35,79 | 35,79 | 7.600 |
| 11 dic 2023 | 35,73 | 35,73 | 35,51 | 35,67 | 35,67 | 9.110 |
| *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.