Mercados españoles cerrados

Vanguard FTSE UKAllShrIdxUnitTrInsPl£Inc (0P000147Q1.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
12.428,80+92,90 (+0,75%)
Al cierre: 09:00PM BST
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jul 2024------
03 jul 202412.428,8012.428,8012.428,8012.428,8012.428,80-
02 jul 202412.335,8612.335,8612.335,8612.335,8612.335,86-
01 jul 202412.396,9212.396,9212.396,9212.396,9212.396,92-
28 jun 202412.397,8912.397,8912.397,8912.397,8912.397,89-
27 jun 202412.421,0012.421,0012.421,0012.421,0012.421,00-
26 jun 202412.469,8412.469,8412.469,8412.469,8412.469,84-
25 jun 202412.445,6512.445,6512.445,6512.445,6512.445,65-
24 jun 202412.565,1012.565,1012.565,1012.565,1012.565,10-
21 jun 202412.440,1012.440,1012.440,1012.440,1012.440,10-
20 jun 202412.547,6512.547,6512.547,6512.547,6512.547,65-
19 jun 202412.443,2812.443,2812.443,2812.443,2812.443,28-
18 jun 202412.428,3912.428,3912.428,3912.428,3912.428,39-
17 jun 202412.343,6912.343,6912.343,6912.343,6912.343,69-
14 jun 202412.346,4712.346,4712.346,4712.346,4712.346,47-
13 jun 202412.374,6512.374,6512.374,6512.374,6512.374,65-
12 jun 202412.464,2012.464,2012.464,2012.464,2012.464,20-
11 jun 202412.357,4912.357,4912.357,4912.357,4912.357,49-
10 jun 202412.418,8812.418,8812.418,8812.418,8812.418,88-
07 jun 202412.449,8212.449,8212.449,8212.449,8212.449,82-
06 jun 202412.573,4412.573,4412.573,4412.573,4412.573,44-
05 jun 202412.503,8412.503,8412.503,8412.503,8412.503,84-
04 jun 202412.429,2212.429,2212.429,2212.429,2212.429,22-
03 jun 202412.543,6512.543,6512.543,6512.543,6512.543,65-
31 may 202412.485,3212.485,3212.485,3212.485,3212.485,32-
30 may 202412.482,1312.482,1312.482,1312.482,1312.482,13-
29 may 202412.395,9212.395,9212.395,9212.395,9212.395,92-
28 may 202412.451,6512.451,6512.451,6512.451,6512.451,65-
24 may 202412.596,9912.596,9912.596,9912.596,9912.596,99-
23 may 202412.553,9712.553,9712.553,9712.553,9712.553,97-
22 may 202412.596,5512.596,5512.596,5512.596,5512.596,55-
21 may 202412.662,4212.662,4212.662,4212.662,4212.662,42-
20 may 202412.679,0512.679,0512.679,0512.679,0512.679,05-
17 may 202412.661,9112.661,9112.661,9112.661,9112.661,91-
16 may 202412.690,7012.690,7012.690,7012.690,7012.690,70-
15 may 202412.668,5212.668,5212.668,5212.668,5212.668,52-
14 may 202412.631,3012.631,3012.631,3012.631,3012.631,30-
13 may 202412.609,5112.609,5112.609,5112.609,5112.609,51-
10 may 202412.699,5412.699,5412.699,5412.699,5412.699,54-
09 may 202412.563,2512.563,2512.563,2512.563,2512.563,25-
08 may 202412.515,1812.515,1812.515,1812.515,1812.515,18-
07 may 202412.515,2812.515,2812.515,2812.515,2812.515,28-
03 may 202412.308,2812.308,2812.308,2812.308,2812.308,28-
02 may 202412.245,2012.245,2012.245,2012.245,2012.245,20-
01 may 202412.217,6412.217,6412.217,6412.217,6412.217,64-
30 abr 202412.192,4812.192,4812.192,4812.192,4812.192,48-
29 abr 202412.263,4312.263,4312.263,4312.263,4312.263,43-
26 abr 202412.173,8912.173,8912.173,8912.173,8912.173,89-
25 abr 202412.075,6312.075,6312.075,6312.075,6312.075,63-
24 abr 202412.030,3412.030,3412.030,3412.030,3412.030,34-
23 abr 202412.043,3812.043,3812.043,3812.043,3812.043,38-
22 abr 202411.998,9811.998,9811.998,9811.998,9811.998,98-
19 abr 202411.816,8011.816,8011.816,8011.816,8011.816,80-
18 abr 202411.854,9311.854,9311.854,9311.854,9311.854,93-
17 abr 202411.800,0211.800,0211.800,0211.800,0211.800,02-
16 abr 202411.710,1911.710,1911.710,1911.710,1911.710,19-
15 abr 202411.925,9911.925,9911.925,9911.925,9911.925,99-
12 abr 202411.966,7211.966,7211.966,7211.966,7211.966,72-
11 abr 202411.936,6011.936,6011.936,6011.936,6011.936,60-
10 abr 202411.964,7911.964,7911.964,7911.964,7911.964,79-
09 abr 202411.927,8011.927,8011.927,8011.927,8011.927,80-
08 abr 202411.946,6411.946,6411.946,6411.946,6411.946,64-
05 abr 202411.837,5711.837,5711.837,5711.837,5711.837,57-
04 abr 202411.988,3911.988,3911.988,3911.988,3911.988,39-
03 abr 202411.924,1511.924,1511.924,1511.924,1511.924,15-
02 abr 202411.917,9111.917,9111.917,9111.917,9111.917,91-
28 mar 202411.954,9311.954,9311.954,9311.954,9311.954,93-
27 mar 202411.915,8811.915,8811.915,8811.915,8811.915,88-
26 mar 202411.855,5211.855,5211.855,5211.855,5211.855,52-
25 mar 202411.879,4211.879,4211.879,4211.879,4211.879,42-
22 mar 202411.850,8511.850,8511.850,8511.850,8511.850,85-
21 mar 202411.845,6711.845,6711.845,6711.845,6711.845,67-
20 mar 202411.576,1811.576,1811.576,1811.576,1811.576,18-
19 mar 202411.627,3411.627,3411.627,3411.627,3411.627,34-
18 mar 202411.612,4711.612,4711.612,4711.612,4711.612,47-
15 mar 202411.621,2611.621,2611.621,2611.621,2611.621,26-
14 mar 202411.584,2811.584,2811.584,2811.584,2811.584,28-
13 mar 202411.617,3211.617,3211.617,3211.617,3211.617,32-
12 mar 202411.643,5011.643,5011.643,5011.643,5011.643,50-
11 mar 202411.486,2111.486,2111.486,2111.486,2111.486,21-
08 mar 202411.482,0911.482,0911.482,0911.482,0911.482,09-
07 mar 202411.522,0711.522,0711.522,0711.522,0711.522,07-
06 mar 202411.458,0311.458,0311.458,0311.458,0311.458,03-
05 mar 202411.452,0511.452,0511.452,0511.452,0511.452,05-
04 mar 202411.443,3611.443,3611.443,3611.443,3611.443,36-
01 mar 202411.506,3411.506,3411.506,3411.506,3411.506,34-
29 feb 202411.413,1911.413,1911.413,1911.413,1911.413,19-
28 feb 202411.393,7311.393,7311.393,7311.393,7311.393,73-
27 feb 202411.481,0311.481,0311.481,0311.481,0311.481,03-
26 feb 202411.479,7811.479,7811.479,7811.479,7811.479,78-
23 feb 202411.512,7611.512,7611.512,7611.512,7611.512,76-
22 feb 202411.491,9211.491,9211.491,9211.491,9211.491,92-
21 feb 202411.429,9611.429,9611.429,9611.429,9611.429,96-
20 feb 202411.446,8711.446,8711.446,8711.446,8711.446,87-
19 feb 202411.522,4611.522,4611.522,4611.522,4611.522,46-
16 feb 202411.498,6111.498,6111.498,6111.498,6111.498,61-
15 feb 202411.347,4811.347,4811.347,4811.347,4811.347,48-
14 feb 202411.283,5611.283,5611.283,5611.283,5611.283,56-
13 feb 202411.206,8711.206,8711.206,8711.206,8711.206,87-
12 feb 202411.308,1611.308,1611.308,1611.308,1611.308,16-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...