Mercados españoles abiertos en 7 hrs 23 min

Vanguard U.K. Gilt UCITS ETF (VGOV.L)

LSE - LSE Precio demorado. Divisa en GBP
Añadir a la lista de favoritos
16,53+0,09 (+0,56%)
Al cierre: 04:22PM BST
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBPDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202416,4616,7516,4216,5316,5343.945
02 may 202416,4516,4716,3916,4316,4327.170
01 may 202416,3516,3916,2716,3316,335310
30 abr 202416,4316,4516,3116,3716,3721.587
29 abr 202416,4416,4716,4016,4516,4544.094
26 abr 202416,3816,4516,3516,4016,4029.221
25 abr 202416,3616,4116,2916,3416,3419.534
24 abr 202416,4516,4616,3316,3716,3748.829
23 abr 202416,5416,5716,4416,4816,4838.093
22 abr 202416,4616,5516,4616,5416,5449.414
19 abr 202416,5616,7716,4216,4916,4971.817
18 abr 202416,5116,5616,4616,4616,4637.767
17 abr 202416,3816,4816,3216,4516,4531.726
16 abr 202416,4516,4816,3516,4216,42127.644
15 abr 202416,5616,6116,4416,4716,4738.175
12 abr 202416,5616,6716,5016,6116,6148.105
11 abr 202416,6716,6716,4916,5016,5050.569
11 abr 20240.05011 Dividendo
10 abr 202416,8317,0016,4916,6916,6487.407
09 abr 202416,7616,8516,7416,8316,7841.242
08 abr 202416,7116,7316,6616,7316,6883.866
05 abr 202416,8616,8616,7316,7616,7137.827
04 abr 202416,8216,9016,7516,8416,7955.533
03 abr 202416,7316,8216,7016,7416,6950.772
02 abr 202416,9916,9916,7016,7316,6839.077
28 mar 202416,9717,0016,8816,9816,9375.796
27 mar 202416,9817,0016,9116,9716,9223.854
26 mar 202416,9316,9616,8616,9116,8626.681
25 mar 202416,9516,9716,8416,8616,8121.508
22 mar 202416,9016,9916,8816,9516,9031.057
21 mar 202416,8916,9716,8416,8716,8224.504
20 mar 202416,8616,8916,8116,8516,8027.508
19 mar 202416,7716,8416,7516,7816,7334.887
18 mar 202416,7516,7816,7216,7516,7031.267
15 mar 202416,7016,7516,7016,7416,6916.357
15 mar 20240.048058 Dividendo
14 mar 202416,8216,9216,7216,7516,6663.698
13 mar 202417,0417,0516,8916,9016,8046.521
12 mar 202417,0217,1116,9717,0116,9171.625
11 mar 202417,0217,0416,9216,9816,8815.437
08 mar 202416,9817,0616,9416,9516,8531.515
07 mar 202416,9117,0316,8716,9616,8624.726
06 mar 202416,8416,9416,8216,9116,8121.874
05 mar 202416,7616,9316,7516,8916,7917.793
04 mar 202416,7316,7816,7016,7216,6235.817
01 mar 202416,6816,8316,6016,7416,6433.912
29 feb 202416,6316,7316,4816,7216,6282.931
28 feb 202416,6016,6216,5616,5816,4832.356
27 feb 202416,6716,7116,5716,5916,4912.530
26 feb 202416,7116,7416,6216,6216,5220.206
23 feb 202416,5616,8016,5516,6716,5734.203
22 feb 202416,5516,6616,5316,6116,5148.055
21 feb 202416,6616,6716,5916,5916,5057.004
20 feb 202416,5816,6816,5816,6716,57791.016
19 feb 202416,5616,5916,5316,5816,4834.603
16 feb 202416,6016,6316,5316,5816,4873.097
15 feb 202416,7016,9016,6316,6316,5431.113
15 feb 20240.054938 Dividendo
14 feb 202416,5016,7316,5016,7216,5626.994
13 feb 202416,6416,7016,5716,5916,4422.212
12 feb 202416,6916,7516,6616,6916,5418.241
09 feb 202416,6716,7416,6316,6616,5128.867
08 feb 202416,9116,9116,6716,6816,5321.750
07 feb 202416,8016,8016,7316,7816,6216.189
06 feb 202416,6916,8016,6816,7816,6249.818
05 feb 202416,7616,7716,6416,6816,5333.097
02 feb 202416,9717,0416,8116,8116,6522.940
01 feb 202417,0017,0916,9217,0716,9113.795
31 ene 202416,9417,0016,8517,0016,8415.644
30 ene 202416,8416,9316,8116,8316,6826.252
29 ene 202416,8116,8516,7616,8516,6917.627
26 ene 202416,7316,8216,7116,7516,5927.224
25 ene 202416,6816,7716,6316,7516,5922.390
24 ene 202416,7216,8116,6516,7216,5613.171
23 ene 202416,8216,8316,7316,7316,5825.351
22 ene 202416,8316,9016,8116,8616,71131.840
19 ene 202416,8016,8516,7316,8016,64519.266
18 ene 202416,6616,8116,6316,7616,6132.662
18 ene 20240.061918 Dividendo
17 ene 202416,9816,9816,7516,7516,53115.754
16 ene 202417,0217,0716,9817,0116,7920.233
15 ene 202417,0517,0716,9517,0416,8277.574
12 ene 202417,0817,1417,0117,0916,8739.312
11 ene 202417,0917,1616,9917,0016,7921.273
10 ene 202417,1117,1317,0417,0516,8318.636
09 ene 202417,0517,1516,9917,0716,8554.635
08 ene 202417,0317,1116,9917,0916,8736.790
05 ene 202417,1017,1716,9317,0816,8636.676
04 ene 202417,2717,3117,1217,1616,9448.116
03 ene 202417,2317,2917,2017,2617,0427.043
02 ene 202417,3917,4017,1917,2517,0355.995
29 dic 202317,5517,5817,4017,4917,2671.476
28 dic 202317,6617,7817,5217,5517,3350.123
27 dic 202317,6517,7317,5417,6617,4328.335
22 dic 202318,0618,0617,5217,5917,3757.350
21 dic 202317,5817,6517,4917,5617,3469.079
20 dic 202317,4917,6517,4717,5117,2934.575
19 dic 202317,3817,4317,3217,3517,1334.005
18 dic 202317,2817,4317,2517,3017,08163.403
15 dic 202317,1317,3417,1017,3317,1034.301
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...