Italia markets close in 1 hour 4 minutes

Vanguard FTSE North America UCITS ETF USD Accumulation (VNRG.L)

LSE - LSE Prezzo differito. Valuta in GBP.
Aggiungi a watchlist
101,61+0,18 (+0,18%)
In data: 03:04PM BST. Mercato aperto.
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBPScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 2024101,82101,88101,42101,61101,612.215
07 mag 2024101,50101,50101,22101,43101,434.564
03 mag 202499,13100,3799,0899,8299,821.124
02 mag 202498,9999,0198,6598,7598,751.816
01 mag 202498,8099,0698,2898,5098,501.034
30 apr 202499,7999,8899,2599,5599,557.986
29 apr 2024100,02100,2599,7199,7199,719.895
26 apr 202499,6899,8699,44100,23100,231.449
25 apr 202498,8198,9598,1498,2598,253.108
24 apr 2024100,18100,2899,6199,7599,754.900
23 apr 202499,4599,8699,0799,7599,754.368
22 apr 202498,8199,4898,8198,8598,854.447
19 apr 202498,2198,5997,8898,5398,532.994
18 apr 202499,0499,3698,5899,1199,113.236
17 apr 202499,1199,6699,0999,0199,014.086
16 apr 202499,5099,7799,0699,5299,521.726
15 apr 2024101,36101,44100,78100,77100,773.635
12 apr 2024101,72101,82101,33101,33101,333.509
11 apr 2024100,88100,92100,22100,80100,807.885
10 apr 2024100,80100,8099,91100,70100,704.134
09 apr 2024101,14101,1499,75100,12100,125.347
08 apr 2024100,84101,18100,76100,96100,967.179
05 apr 2024100,14100,81100,03100,87100,874.908
04 apr 2024100,96101,54100,96101,40101,404.396
03 apr 2024101,18101,50101,08101,30101,3023.736
02 apr 2024102,20102,46100,98101,15101,156.422
28 mar 2024101,92102,00101,68101,69101,694.080
27 mar 2024101,64101,68101,06101,24101,244.469
26 mar 2024101,30101,46101,08101,30101,303.222
25 mar 2024101,54101,62100,99101,16101,164.779
22 mar 2024101,74102,09101,54101,62101,622.500
21 mar 2024100,58101,68100,40101,64101,641.681
20 mar 202499,6499,8999,5699,6899,681.734
19 mar 202499,1999,2998,9299,2599,254.235
18 mar 202498,7199,4498,5299,3699,366.703
15 mar 202499,1499,2098,3198,2798,271.898
14 mar 202499,0599,1398,7498,9298,923.154
13 mar 202498,9999,0598,7998,8698,863.061
12 mar 202498,2299,0998,1998,7198,712.097
11 mar 202497,9497,9497,2197,6497,642.941
08 mar 202499,0599,0697,9698,1898,181.732
07 mar 202497,9198,6597,7998,4298,423.149
06 mar 202498,2798,3596,8698,2398,232.157
05 mar 202498,8198,8197,8797,8797,871.833
04 mar 202498,5599,1598,5598,8898,883.318
01 mar 202498,8198,9898,5098,9798,972.629
29 feb 202497,9898,4497,6898,3298,322.951
28 feb 202498,0898,1497,8798,1598,151.360
27 feb 202497,7698,0197,7697,8097,8016.980
26 feb 202498,1298,3297,9398,1098,103.028
23 feb 202498,4798,4798,1198,2598,253.447
22 feb 202497,1898,0896,9198,0698,061.088
21 feb 202496,4196,4796,1996,3496,342.524
20 feb 202497,0797,1396,0796,3196,311.608
19 feb 202497,2797,5597,1997,5197,511.507
16 feb 202498,1398,1497,9797,8697,86367
15 feb 202497,7097,7397,3597,4897,484.310
14 feb 202497,0797,2096,9596,9596,95800
13 feb 202497,3397,3396,1396,3696,363.201
12 feb 202497,4097,7297,2897,7197,712.307
09 feb 202497,0697,1296,9097,0497,041.137
08 feb 202496,8497,2296,5996,6496,645.844
07 feb 202495,9296,6395,8296,4996,493.741
06 feb 202496,3296,3296,1596,1196,112.797
05 feb 202496,0096,4295,8996,2396,234.239
02 feb 202494,5895,5194,5395,6395,633.839
01 feb 202494,0994,2093,6793,6793,671.942
31 gen 202494,6494,6793,9594,0294,0213.449
30 gen 202495,1195,1694,8695,1695,162.538
29 gen 202494,2094,5094,1794,4594,453.240
26 gen 202493,9894,2993,8594,2994,293.502
25 gen 202493,6794,3193,6194,3194,311.870
24 gen 202494,0394,0393,6693,9293,925.438
23 gen 202493,2693,7393,2193,6493,644.302
22 gen 202493,4793,6593,3493,4693,463.987
19 gen 202492,4692,7092,4692,6692,661.146
18 gen 202491,3891,9591,3791,9091,9012.643
17 gen 202492,0792,0991,4991,6891,681.386
16 gen 202491,9292,3991,8792,3592,351.097
15 gen 202492,0092,2391,8791,9391,933.588
12 gen 202491,7992,0291,6591,7891,781.618
11 gen 202492,0692,1591,4391,4691,4613.561
10 gen 202491,6791,7991,5091,6991,69894
09 gen 202491,3991,5991,1691,5991,596.837
08 gen 202490,4390,9190,4290,6890,688.253
05 gen 202490,5790,7490,4590,4990,497.184
04 gen 202490,9790,9790,7291,1291,122.142
03 gen 202491,7691,7991,2991,2891,289.979
02 gen 202492,1692,1691,7192,0592,056.884
29 dic 202392,4292,4792,0192,0192,01793
28 dic 202391,6992,0491,6192,0492,0412.502
27 dic 202392,1192,1391,6291,4091,406.061
22 dic 202391,8691,8691,2791,3091,30312
21 dic 202391,5391,5991,3191,5591,55822
20 dic 202392,2092,2091,9292,1592,154.908
19 dic 202391,1491,6091,1491,3991,39876
18 dic 202391,1291,6891,1291,6491,641.051
15 dic 202390,8890,9590,6491,0391,03734
14 dic 202391,4891,5490,3990,3990,391.633
13 dic 202390,7290,8190,6790,7690,763.205
*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...