Mercados españoles cerrados

Vanguard ESG Dev Wld All Cp Eq Idx £Dist (0P0000UGLH.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
35.664,60+68,20 (+0,19%)
Al cierre: 09:00PM BST
Intervalo de fechas:
07 jul 2023 - 07 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jul 2024------
04 jul 202435.664,5935.664,5935.664,5935.664,5935.664,59-
03 jul 202435.596,3935.596,3935.596,3935.596,3935.596,39-
02 jul 202435.600,6535.600,6535.600,6535.600,6535.600,65-
01 jul 202435.524,8635.524,8635.524,8635.524,8635.524,86-
28 jun 202435.462,4735.462,4735.462,4735.462,4735.462,47-
28 jun 20241.500326 Dividendo
27 jun 202435.677,5535.677,5535.677,5535.677,5535.676,05-
26 jun 202435.709,0135.709,0135.709,0135.709,0135.707,51-
25 jun 202435.547,4135.547,4135.547,4135.547,4135.545,91-
24 jun 202435.361,9735.361,9735.361,9735.361,9735.360,48-
21 jun 202435.568,9735.568,9735.568,9735.568,9735.567,47-
20 jun 202435.500,8635.500,8635.500,8635.500,8635.499,37-
19 jun 202435.456,5735.456,5735.456,5735.456,5735.455,08-
18 jun 202435.578,1235.578,1235.578,1235.578,1235.576,63-
17 jun 202435.457,3035.457,3035.457,3035.457,3035.455,81-
14 jun 202435.326,8335.326,8335.326,8335.326,8335.325,34-
13 jun 202435.147,4135.147,4135.147,4135.147,4135.145,93-
12 jun 202435.029,2235.029,2235.029,2235.029,2235.027,75-
11 jun 202434.963,5234.963,5234.963,5234.963,5234.962,05-
10 jun 202434.943,9434.943,9434.943,9434.943,9434.942,47-
07 jun 202434.916,1034.916,1034.916,1034.916,1034.914,63-
06 jun 202434.879,8734.879,8734.879,8734.879,8734.878,40-
05 jun 202434.849,5334.849,5334.849,5334.849,5334.848,07-
04 jun 202434.454,9234.454,9234.454,9234.454,9234.453,47-
03 jun 202434.452,5634.452,5634.452,5634.452,5634.451,11-
31 may 202434.419,9934.419,9934.419,9934.419,9934.418,54-
30 may 202434.203,8534.203,8534.203,8534.203,8534.202,41-
29 may 202434.379,7534.379,7534.379,7534.379,7534.378,30-
28 may 202434.558,4134.558,4134.558,4134.558,4134.556,96-
24 may 202434.604,9434.604,9434.604,9434.604,9434.603,48-
23 may 202434.519,0334.519,0334.519,0334.519,0334.517,58-
22 may 202434.667,0734.667,0734.667,0734.667,0734.665,61-
21 may 202434.796,4434.796,4434.796,4434.796,4434.794,98-
20 may 202434.824,0134.824,0134.824,0134.824,0134.822,55-
17 may 202434.785,8034.785,8034.785,8034.785,8034.784,34-
16 may 202434.879,1934.879,1934.879,1934.879,1934.877,72-
15 may 202434.934,8634.934,8634.934,8634.934,8634.933,39-
14 may 202434.708,6034.708,6034.708,6034.708,6034.707,14-
13 may 202434.609,2634.609,2634.609,2634.609,2634.607,80-
10 may 202434.723,3734.723,3734.723,3734.723,3734.721,91-
09 may 202434.628,9834.628,9834.628,9834.628,9834.627,52-
08 may 202434.543,5434.543,5434.543,5434.543,5434.542,09-
07 may 202434.471,0834.471,0834.471,0834.471,0834.469,63-
03 may 202434.062,5434.062,5434.062,5434.062,5434.061,11-
02 may 202433.796,7133.796,7133.796,7133.796,7133.795,29-
01 may 202433.456,1333.456,1333.456,1333.456,1333.454,72-
30 abr 202433.482,5133.482,5133.482,5133.482,5133.481,10-
29 abr 202433.823,5633.823,5633.823,5633.823,5633.822,14-
26 abr 202433.941,9133.941,9133.941,9133.941,9133.940,48-
25 abr 202433.515,8733.515,8733.515,8733.515,8733.514,46-
24 abr 202433.881,6333.881,6333.881,6333.881,6333.880,20-
23 abr 202433.865,2733.865,2733.865,2733.865,2733.863,84-
22 abr 202433.702,5133.702,5133.702,5133.702,5133.701,09-
19 abr 202433.132,3733.132,3733.132,3733.132,3733.130,98-
18 abr 202433.414,5233.414,5233.414,5233.414,5233.413,11-
17 abr 202433.406,9933.406,9933.406,9933.406,9933.405,58-
16 abr 202433.638,9433.638,9433.638,9433.638,9433.637,53-
15 abr 202433.823,5033.823,5033.823,5033.823,5033.822,08-
12 abr 202434.246,7334.246,7334.246,7334.246,7334.245,29-
11 abr 202434.455,5534.455,5534.455,5534.455,5534.454,10-
10 abr 202434.182,9934.182,9934.182,9934.182,9934.181,55-
09 abr 202434.251,7634.251,7634.251,7634.251,7634.250,32-
08 abr 202434.280,4034.280,4034.280,4034.280,4034.278,96-
05 abr 202434.292,8034.292,8034.292,8034.292,8034.291,36-
04 abr 202433.982,8633.982,8633.982,8633.982,8633.981,43-
03 abr 202434.385,3734.385,3734.385,3734.385,3734.383,93-
02 abr 202434.469,7534.469,7534.469,7534.469,7534.468,30-
28 mar 202434.719,6834.719,6834.719,6834.719,6834.718,22-
28 mar 20241.010888 Dividendo
27 mar 202434.826,5634.826,5634.826,5634.826,5634.824,08-
26 mar 202434.597,0134.597,0134.597,0134.597,0134.594,55-
25 mar 202434.593,5934.593,5934.593,5934.593,5934.591,13-
22 mar 202434.812,5334.812,5334.812,5334.812,5334.810,05-
21 mar 202434.709,1934.709,1934.709,1934.709,1934.706,72-
20 mar 202434.346,5834.346,5834.346,5834.346,5834.344,14-
19 mar 202434.082,8234.082,8234.082,8234.082,8234.080,40-
18 mar 202433.920,0233.920,0233.920,0233.920,0233.917,61-
15 mar 202433.735,9933.735,9933.735,9933.735,9933.733,59-
14 mar 202433.935,2033.935,2033.935,2033.935,2033.932,79-
13 mar 202433.957,9733.957,9733.957,9733.957,9733.955,55-
12 mar 202434.046,4634.046,4634.046,4634.046,4634.044,04-
11 mar 202433.666,8433.666,8433.666,8433.666,8433.664,45-
08 mar 202433.623,7933.623,7933.623,7933.623,7933.621,40-
07 mar 202433.978,0133.978,0133.978,0133.978,0133.975,60-
06 mar 202433.729,3333.729,3333.729,3333.729,3333.726,93-
05 mar 202433.571,8933.571,8933.571,8933.571,8933.569,50-
04 mar 202433.960,5333.960,5333.960,5333.960,5333.958,12-
01 mar 202434.099,3934.099,3934.099,3934.099,3934.096,97-
29 feb 202433.823,6733.823,6733.823,6733.823,6733.821,27-
28 feb 202433.646,4433.646,4433.646,4433.646,4433.644,05-
27 feb 202433.677,2933.677,2933.677,2933.677,2933.674,89-
26 feb 202433.606,9233.606,9233.606,9233.606,9233.604,53-
23 feb 202433.684,7833.684,7833.684,7833.684,7833.682,39-
22 feb 202433.803,9033.803,9033.803,9033.803,9033.801,50-
21 feb 202433.199,8433.199,8433.199,8433.199,8433.197,48-
20 feb 202433.132,3733.132,3733.132,3733.132,3733.130,02-
19 feb 202433.488,6833.488,6833.488,6833.488,6833.486,30-
16 feb 202433.471,8233.471,8233.471,8233.471,8233.469,44-
15 feb 202433.542,1033.542,1033.542,1033.542,1033.539,72-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...