Italia markets closed

Vanguard S&P 500 UCITS ETF USD Accumulation (VUAA.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
103,32-0,64 (-0,62%)
Alla chiusura: 06:57PM BST
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 2024103,66103,70103,16103,32103,3273.160
20 giu 2024104,22110,00103,57103,96103,96151.332
19 giu 2024103,92108,00103,82103,88103,8837.411
18 giu 2024103,62103,80103,48103,58103,5884.517
17 giu 2024102,76103,48102,54102,92102,9234.386
14 giu 2024102,72102,78102,00102,48102,4879.530
13 giu 2024102,80104,00102,32102,54102,5491.762
12 giu 2024101,72102,98101,66102,80102,8099.405
11 giu 2024101,34102,00100,72101,22101,2232.642
10 giu 2024100,94101,35100,76101,16101,1654.377
07 giu 2024101,38101,54100,58101,34101,3473.887
06 giu 2024101,24101,40101,13101,21101,2157.889
05 giu 2024100,14101,16100,06100,74100,7442.400
04 giu 202499,73103,0099,2599,4799,4762.516
03 giu 2024100,14101,0099,3399,6499,6458.203
31 mag 202498,92105,2498,4598,4798,4754.111
30 mag 202499,0099,4398,9499,3099,3041.629
29 mag 202499,98100,0099,4699,6799,6749.437
28 mag 2024100,46100,80100,16100,26100,2647.672
24 mag 202499,62100,3899,56100,24100,2454.697
23 mag 2024100,86101,08100,12100,48100,4829.341
22 mag 2024100,56100,71100,38100,48100,4825.949
21 mag 2024100,36100,48100,16100,42100,4289.430
20 mag 2024100,34100,62100,22100,58100,5815.134
17 mag 2024100,14100,2099,95100,06100,0665.185
16 mag 2024100,40100,60100,24100,58100,5898.459
15 mag 202499,13100,1699,0399,9599,9526.652
14 mag 202498,6298,8898,1098,7098,7038.324
13 mag 202498,7398,9698,5598,6198,61162.114
10 mag 202498,6399,1698,4798,5398,5363.864
09 mag 202497,7598,4097,6498,3098,3032.553
08 mag 202497,9598,0297,4897,9197,9175.203
07 mag 202497,8398,1197,7098,0598,0553.896
03 mag 202495,8897,4495,7696,6296,6247.592
02 mag 202495,1995,6195,6195,0195,0134.950
01 mag 202494,9194,9694,5594,8494,8427.063
30 apr 202496,4996,5495,8595,9495,9453.978
29 apr 202496,4596,6996,3396,3796,3740.414
26 apr 202496,1799,4095,7296,2296,2289.580
25 apr 202495,2095,3894,2094,5394,5349.781
24 apr 202495,99101,3095,4495,6595,65104.366
23 apr 202494,6495,8894,6195,5795,5793.768
22 apr 202494,2394,8493,7994,0394,03111.407
19 apr 202494,1294,7293,8394,1894,1891.161
18 apr 202495,1695,4494,6395,2995,2951.235
17 apr 202495,2395,8594,9394,9394,9340.861
16 apr 202495,3395,8495,1295,4295,4256.140
15 apr 202497,1597,5696,6796,9396,93105.319
12 apr 202498,1498,2296,7497,2697,2649.463
11 apr 202497,3497,8096,8097,2697,2670.548
10 apr 202498,4398,7096,7297,3297,3266.538
09 apr 202498,2698,5997,3997,6797,6766.121
08 apr 202498,04103,8897,9098,3298,3243.316
05 apr 202497,3498,3997,1598,0198,0166.894
04 apr 202498,6199,1598,5798,9998,9943.708
03 apr 202498,1298,6897,9698,5998,5953.618
02 apr 202498,79105,0097,7898,0298,02208.019
28 mar 202499,0099,1998,9199,0399,0355.091
27 mar 202498,51101,4698,3698,4998,4947.099
26 mar 202498,6598,8898,5898,6798,6744.120
25 mar 202498,6098,7398,3698,5598,5556.300
22 mar 202498,90105,0098,6698,6798,67133.445
21 mar 202499,1099,2398,8499,2199,21126.593
20 mar 202497,5697,7897,5097,6497,6433.582
19 mar 202497,0597,5696,6197,3597,35365.998
18 mar 202496,7397,5996,7197,3297,3272.286
15 mar 202497,12102,0096,3696,3996,39325.147
14 mar 202497,6897,8396,9297,1597,1561.052
13 mar 202497,65103,0697,3497,4697,4640.788
12 mar 202496,9197,5196,3697,2397,2361.248
11 mar 202496,5496,5896,0096,4196,4197.966
08 mar 202497,2697,8296,6097,2397,2368.811
07 mar 202495,9597,2095,8097,0497,04110.829
06 mar 202495,89101,6695,8696,3896,3896.935
05 mar 202496,5298,6695,8095,9295,9255.187
04 mar 202496,7796,8396,5996,6896,6842.276
01 mar 202496,2196,5395,7696,3796,37112.022
29 feb 202495,5096,0595,2195,6895,6891.308
28 feb 202495,6195,6695,2395,5995,5926.871
27 feb 202495,5695,7195,4295,4495,44155.684
26 feb 202495,77100,0095,7195,7795,77206.790
23 feb 202495,8796,3295,7195,9395,9360.076
22 feb 202494,7895,5294,7695,4595,4554.396
21 feb 202493,6793,9493,4393,5893,5892.803
20 feb 202494,1194,1793,4893,6993,6973.673
19 feb 202494,3294,4594,2694,3694,3630.873
16 feb 202494,7899,9694,1794,7494,74126.142
15 feb 202494,3894,7294,1794,3194,3158.708
14 feb 202493,4694,0093,4593,6893,6847.303
13 feb 202494,5794,5793,1293,5493,5484.371
12 feb 202494,63103,7694,5695,0295,0252.396
09 feb 202494,1494,5094,1094,3394,3350.771
08 feb 202494,0894,1593,8693,9593,9566.249
07 feb 202493,2394,0193,1893,8393,8381.935
06 feb 202493,1893,3192,8893,1193,1145.737
05 feb 202493,1693,2692,5892,8892,8828.198
02 feb 202492,8194,2692,3293,1293,1271.858
01 feb 202491,4691,7891,3291,5791,5755.332
31 gen 202492,4092,4891,8491,9491,9461.145
30 gen 202492,6893,8492,5192,7092,70161.946
*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...