Italia markets close in 2 hours 39 minutes

Vanguard FTSE 100 UCITS ETF GBP Accumulation (VUKG.L)

LSE - LSE Prezzo differito. Valuta in GBP.
Aggiungi a watchlist
41,38+0,08 (+0,21%)
In data: 01:33PM BST. Mercato aperto.
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBPScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 202441,7841,8941,3141,3841,3835.548
31 mag 202441,1241,3941,0641,3041,3016.311
30 mag 202440,6441,1140,5141,0841,0850.493
29 mag 202441,1341,3140,7940,8340,8318.438
28 mag 202441,8141,8441,1141,2141,2139.301
24 mag 202441,5041,6041,0241,4941,4935.680
23 mag 202441,7441,8841,5141,6041,6021.556
22 mag 202441,9441,9441,6241,7641,7645.021
21 mag 202441,8742,0341,7641,9941,9926.910
20 mag 202442,2642,2641,9242,0342,0336.374
17 mag 202442,0842,1541,8842,0042,0018.862
16 mag 202442,1542,1941,9042,0442,0464.076
15 mag 202442,1542,2041,9442,0042,0037.002
14 mag 202441,8342,0441,8341,9541,9528.689
13 mag 202441,9042,0541,7841,8441,8479.403
10 mag 202441,8242,0741,7741,9641,9625.429
09 mag 202441,6241,8141,5341,6941,6915.331
08 mag 202441,4841,5941,4041,5341,5316.457
07 mag 202441,3341,4441,1541,3641,3633.392
03 mag 202440,7441,0840,7040,8340,8331.762
02 mag 202440,5440,6640,4140,6440,6415.897
01 mag 202440,5640,7340,2040,3340,3322.751
30 apr 202440,7240,7540,4040,5340,5322.333
29 apr 202440,7240,8140,4440,4640,4616.717
26 apr 202440,3040,4740,2140,4240,4231.444
25 apr 202440,2440,2839,9140,1040,1014.513
24 apr 202440,1240,2139,8339,9139,9113.245
23 apr 202440,0440,1139,8139,9339,9340.889
22 apr 202439,6339,9539,5439,8639,8620.136
19 apr 202438,9039,2238,7439,1939,1918.696
18 apr 202439,1339,2138,9639,1239,128.384
17 apr 202438,7139,1538,6538,9838,9816.429
16 apr 202438,8539,0538,6538,7638,7671.588
15 apr 202439,5139,7339,4139,4639,4615.719
12 apr 202439,6739,9239,5039,6139,6119.251
11 apr 202439,6639,7339,0939,3339,3318.156
10 apr 202439,5239,8439,1939,4139,4120.048
09 apr 202439,2739,4539,1939,2839,2848.749
08 apr 202439,2039,4439,0939,3839,3834.196
05 apr 202439,0839,2239,0339,1739,1748.827
04 apr 202439,3539,5839,3039,4939,4925.613
03 apr 202439,3339,4339,0339,2939,2941.951
02 apr 202439,4939,8139,2139,3339,33190.832
28 mar 202439,4239,6039,2439,4239,4223.688
27 mar 202439,2439,3839,0439,2939,29135.038
26 mar 202439,0739,3339,0339,2739,2724.994
25 mar 202439,2439,3339,0339,1839,1836.875
22 mar 202439,0839,4239,0039,2439,2429.208
21 mar 202438,8339,0938,5539,0139,0124.194
20 mar 202438,2438,3938,0838,2538,2532.462
19 mar 202438,1738,2638,0438,2638,2610.498
18 mar 202438,2638,4038,1238,1938,199.513
15 mar 202438,3638,4638,1638,1938,1915.545
14 mar 202438,5838,6138,1838,2838,2812.717
14 mar 20240.247149 Dividendo
13 mar 202438,3138,4938,2238,4238,1756.146
12 mar 202438,1738,3837,9738,2838,0417.916
11 mar 202437,7137,8837,6037,8837,6417.417
08 mar 202437,9838,0437,7637,8437,5915.727
07 mar 202437,8838,0937,7438,0337,7910.488
06 mar 202437,8237,9237,6037,8037,5613.172
05 mar 202437,4737,6737,3937,6237,385.969
04 mar 202437,7637,8137,5137,5837,3418.229
01 mar 202437,7837,9237,6137,8337,5812.459
29 feb 202437,5837,8637,5337,5637,3110.362
28 feb 202437,7237,7837,4637,5137,2614.330
27 feb 202437,8737,8737,7237,7837,549.848
26 feb 202437,8337,9437,6737,7837,5415.909
23 feb 202437,9637,9737,7537,9337,6913.279
22 feb 202437,8537,9737,6537,8337,5923.408
21 feb 202437,8837,8837,5237,6137,379.384
20 feb 202437,9238,0837,8537,9237,6817.375
19 feb 202437,9438,0037,8137,9737,7315.136
16 feb 202437,5337,9237,4837,8937,6517.374
15 feb 202437,2537,3537,0637,2737,03166.107
14 feb 202436,9737,1936,8937,0236,7814.250
13 feb 202437,1237,1936,6936,7836,5426.439
12 feb 202437,1437,2837,0037,1236,8813.078
09 feb 202437,1537,3837,0337,0836,8418.548
08 feb 202437,3737,4937,1937,2036,9612.907
07 feb 202437,5837,7237,3537,3637,127.914
06 feb 202437,5937,6937,4037,6737,4218.174
05 feb 202437,3337,5637,2137,2637,0228.661
02 feb 202437,4937,6137,1537,3037,066.920
01 feb 202437,3537,6037,2637,3137,076.992
31 gen 202437,6137,7637,4637,4537,2112.098
30 gen 202437,4837,6637,4737,5937,3517.266
29 gen 202437,5337,5437,3837,4037,1615.212
26 gen 202437,1037,4937,1037,4337,1915.766
25 gen 202436,7636,9636,7636,9236,6813.942
24 gen 202436,9037,0736,7236,9036,668.851
23 gen 202436,8536,9436,5936,7236,497.656
22 gen 202436,7736,8336,5336,7236,4921.202
19 gen 202436,7536,9836,4236,5436,3028.462
18 gen 202436,5536,7536,4036,5436,3120.819
17 gen 202436,4836,6236,2436,4336,2026.256
16 gen 202437,0337,1336,8536,9936,7510.208
15 gen 202437,2737,4537,1137,1736,9413.151
12 gen 202437,3637,5537,2737,3537,1116.180
11 gen 202437,5037,7137,1337,1436,9035.220
*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...