Vanguard Funds PLC - Vanguard ESG USD Corporate Bond UCITS ETF GBP Hedged Accumulating (V3SP.L)
LSE - LSE Precio retrasado. Divisa en GBP.
Añadir a la lista de seguimiento
Al cierre: 10:15AM BST
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBPDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 177 |
| 21 may 2024 | 5.37 | 5.38 | 5.37 | 5.37 | 5.37 | 1,375 |
| 20 may 2024 | 5.36 | 5.37 | 5.36 | 5.36 | 5.36 | 1,768 |
| 17 may 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 16 may 2024 | 5.39 | 5.39 | 5.38 | 5.37 | 5.37 | 129 |
| 16 may 2024 | 0.026285 Dividendo | |||||
| 15 may 2024 | 5.37 | 5.37 | 5.35 | 5.37 | 5.35 | 7,509 |
| 14 may 2024 | 5.34 | 5.34 | 5.32 | 5.34 | 5.31 | 963 |
| 13 may 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.30 | 1,445 |
| 10 may 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.30 | - |
| 09 may 2024 | 5.33 | 5.34 | 5.33 | 5.33 | 5.30 | 261 |
| 08 may 2024 | 5.34 | 5.34 | 5.34 | 5.33 | 5.31 | 792 |
| 07 may 2024 | 5.36 | 5.36 | 5.34 | 5.36 | 5.33 | 1,902 |
| 03 may 2024 | 5.31 | 5.31 | 5.31 | 5.32 | 5.29 | 876 |
| 02 may 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.26 | 957 |
| 01 may 2024 | 5.27 | 5.27 | 5.26 | 5.27 | 5.24 | 103 |
| 30 abr 2024 | 5.27 | 5.28 | 5.27 | 5.27 | 5.24 | 6,013 |
| 29 abr 2024 | 5.28 | 5.28 | 5.27 | 5.28 | 5.25 | 117 |
| 26 abr 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.23 | - |
| 25 abr 2024 | 5.25 | 5.25 | 5.25 | 5.24 | 5.21 | 3 |
| 24 abr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.23 | - |
| 23 abr 2024 | 5.28 | 5.28 | 5.26 | 5.28 | 5.25 | 1,900 |
| 22 abr 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.23 | 1,483 |
| 19 abr 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.23 | 379 |
| 18 abr 2024 | 5.27 | 5.27 | 5.27 | 5.25 | 5.22 | 321 |
| 17 abr 2024 | 5.24 | 5.25 | 5.24 | 5.25 | 5.22 | 685 |
| 16 abr 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.21 | - |
| 15 abr 2024 | 5.25 | 5.29 | 5.25 | 5.26 | 5.23 | 3,533 |
| 12 abr 2024 | 5.28 | 5.30 | 5.28 | 5.30 | 5.27 | 1,123 |
| 11 abr 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.25 | 230 |
| 11 abr 2024 | 0.020806 Dividendo | |||||
| 10 abr 2024 | 5.36 | 5.36 | 5.36 | 5.31 | 5.26 | 18 |
| 09 abr 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.30 | 379 |
| 08 abr 2024 | 5.32 | 5.32 | 5.31 | 5.33 | 5.28 | 1,054 |
| 05 abr 2024 | 5.35 | 5.35 | 5.34 | 5.34 | 5.29 | 2,247 |
| 04 abr 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.30 | 27 |
| 03 abr 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.29 | 2,902 |
| 02 abr 2024 | 5.35 | 5.36 | 5.33 | 5.34 | 5.29 | 2,520 |
| 28 mar 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.35 | 2,225 |
| 27 mar 2024 | 5.38 | 5.38 | 5.37 | 5.38 | 5.33 | 711 |
| 26 mar 2024 | 5.38 | 5.38 | 5.37 | 5.36 | 5.31 | 3,281 |
| 25 mar 2024 | 5.38 | 5.38 | 5.37 | 5.37 | 5.32 | 343 |
| 22 mar 2024 | 5.38 | 5.39 | 5.37 | 5.38 | 5.33 | 7,917 |
| 21 mar 2024 | 5.38 | 5.38 | 5.36 | 5.37 | 5.32 | 389 |
| 20 mar 2024 | 5.35 | 5.36 | 5.35 | 5.35 | 5.30 | 1,357 |
| 19 mar 2024 | 5.35 | 5.35 | 5.35 | 5.34 | 5.30 | 1,199 |
| 18 mar 2024 | 5.35 | 5.35 | 5.35 | 5.34 | 5.30 | 327 |
| 15 mar 2024 | 5.34 | 5.34 | 5.34 | 5.35 | 5.30 | 187 |
| 14 mar 2024 | 5.38 | 5.38 | 5.35 | 5.35 | 5.30 | 955 |
| 14 mar 2024 | 0.022563 Dividendo | |||||
| 13 mar 2024 | 5.37 | 5.38 | 5.37 | 5.37 | 5.30 | 6,731 |
| 12 mar 2024 | 5.40 | 5.40 | 5.38 | 5.37 | 5.30 | 121 |
| 11 mar 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.32 | 853 |
| 08 mar 2024 | 5.39 | 5.39 | 5.39 | 5.38 | 5.31 | 22 |
| 07 mar 2024 | 5.39 | 5.39 | 5.39 | 5.38 | 5.31 | 4,657 |
| 06 mar 2024 | 5.36 | 5.36 | 5.35 | 5.37 | 5.30 | 2,246 |
| 05 mar 2024 | 5.35 | 5.35 | 5.34 | 5.36 | 5.29 | 1,029 |
| 04 mar 2024 | 5.34 | 5.35 | 5.34 | 5.34 | 5.27 | 1,620 |
| 01 mar 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.27 | 1,338 |
| 29 feb 2024 | 5.32 | 5.32 | 5.31 | 5.33 | 5.26 | 3,157 |
| 28 feb 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.25 | 3,068 |
| 27 feb 2024 | 5.33 | 5.33 | 5.33 | 5.32 | 5.25 | 116 |
| 26 feb 2024 | 5.34 | 5.34 | 5.34 | 5.32 | 5.25 | 1,220 |
| 23 feb 2024 | 5.32 | 5.32 | 5.32 | 5.33 | 5.26 | 18 |
| 22 feb 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.26 | 4 |
| 21 feb 2024 | 5.33 | 5.33 | 5.33 | 5.32 | 5.25 | 637 |
| 20 feb 2024 | 5.32 | 5.32 | 5.32 | 5.33 | 5.26 | 375 |
| 19 feb 2024 | 5.31 | 5.31 | 5.31 | 5.30 | 5.24 | 6,231 |
| 16 feb 2024 | 5.32 | 5.32 | 5.31 | 5.31 | 5.24 | 122 |
| 15 feb 2024 | 5.33 | 5.33 | 5.33 | 5.32 | 5.25 | 1 |
| 15 feb 2024 | 0.020482 Dividendo | |||||
| 14 feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.22 | - |
| 13 feb 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.22 | - |
| 12 feb 2024 | 5.34 | 5.34 | 5.33 | 5.33 | 5.24 | 21,958 |
| 09 feb 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.25 | - |
| 08 feb 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.26 | - |
| 07 feb 2024 | 5.37 | 5.37 | 5.37 | 5.36 | 5.27 | 36,948 |
| 06 feb 2024 | 5.36 | 5.36 | 5.36 | 5.37 | 5.28 | 449 |
| 05 feb 2024 | 5.37 | 5.37 | 5.36 | 5.34 | 5.25 | 228 |
| 02 feb 2024 | 5.43 | 5.43 | 5.43 | 5.38 | 5.29 | 12 |
| 01 feb 2024 | 5.41 | 5.41 | 5.40 | 5.43 | 5.34 | 808 |
| 31 ene 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.31 | - |
| 30 ene 2024 | 5.38 | 5.38 | 5.38 | 5.37 | 5.28 | 155 |
| 29 ene 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.28 | 322 |
| 26 ene 2024 | 5.37 | 5.37 | 5.37 | 5.36 | 5.27 | 372 |
| 25 ene 2024 | 5.35 | 5.35 | 5.34 | 5.36 | 5.27 | 425 |
| 24 ene 2024 | 5.36 | 5.36 | 5.36 | 5.35 | 5.26 | 388 |
| 23 ene 2024 | 5.35 | 5.35 | 5.34 | 5.34 | 5.25 | 802 |
| 22 ene 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.27 | - |
| 19 ene 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.25 | 1,878 |
| 18 ene 2024 | 5.37 | 5.37 | 5.37 | 5.35 | 5.26 | 931 |
| 18 ene 2024 | 0.025199 Dividendo | |||||
| 17 ene 2024 | 5.37 | 5.37 | 5.37 | 5.35 | 5.24 | 1,122 |
| 16 ene 2024 | 5.39 | 5.39 | 5.39 | 5.38 | 5.26 | 1,097 |
| 15 ene 2024 | 5.40 | 5.40 | 5.40 | 5.39 | 5.28 | 622 |
| 12 ene 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.29 | - |
| 11 ene 2024 | 5.38 | 5.38 | 5.37 | 5.36 | 5.25 | 59 |
| 10 ene 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.26 | - |
| 09 ene 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.25 | 93 |
| 08 ene 2024 | 5.34 | 5.34 | 5.34 | 5.36 | 5.24 | 402 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.