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

LSE - LSE Precio retrasado. Moneda en GBP.

Añadir a la lista de seguimiento

40.88

-0.09

(-0.22%)

Al cierre: 04:35PM BST

Periodo de tiempo:

30 jun 2023 - 30 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en GBPDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
28 jun 2024	41.15	41.29	40.88	40.88	40.88	23,114
27 jun 2024	41.17	41.22	40.99	40.97	40.97	17,154
26 jun 2024	41.40	41.54	41.05	41.20	41.20	16,809
25 jun 2024	41.47	41.56	41.26	41.30	41.30	11,064
24 jun 2024	41.37	41.58	41.03	41.54	41.54	56,841
21 jun 2024	41.31	41.49	40.91	41.19	41.19	34,463
20 jun 2024	41.11	41.38	40.91	41.39	41.39	24,580
19 jun 2024	40.81	41.03	40.78	40.99	40.99	40,277
18 jun 2024	40.88	40.97	40.78	40.94	40.94	18,191
17 jun 2024	40.87	40.94	40.58	40.69	40.69	24,957
14 jun 2024	40.88	40.94	40.52	40.76	40.76	24,647
13 jun 2024	41.04	41.07	40.72	40.76	40.76	55,983
13 jun 2024	0.632515 Dividendo
12 jun 2024	40.94	41.18	40.88	41.11	40.48	29,090
11 jun 2024	41.28	41.35	40.57	40.69	40.06	27,135
10 jun 2024	41.00	41.16	40.78	41.10	40.47	31,141
07 jun 2024	41.55	41.55	41.04	41.19	40.56	19,321
06 jun 2024	41.36	41.47	41.17	41.42	40.78	42,781
05 jun 2024	41.40	41.40	41.09	41.21	40.57	20,935
04 jun 2024	40.99	41.23	40.92	41.08	40.44	39,190
03 jun 2024	41.78	41.89	41.22	41.24	40.60	60,565
31 may 2024	41.12	41.39	41.06	41.30	40.66	16,311
30 may 2024	40.64	41.11	40.51	41.08	40.45	50,493
29 may 2024	41.13	41.31	40.79	40.83	40.20	18,438
28 may 2024	41.81	41.84	41.11	41.21	40.57	39,301
24 may 2024	41.50	41.60	41.02	41.49	40.86	35,680
23 may 2024	41.74	41.88	41.51	41.60	40.96	21,556
22 may 2024	41.94	41.94	41.62	41.76	41.12	45,021
21 may 2024	41.87	42.03	41.76	41.99	41.34	26,910
20 may 2024	42.26	42.26	41.92	42.03	41.38	36,374
17 may 2024	42.08	42.15	41.88	42.00	41.35	18,862
16 may 2024	42.15	42.19	41.90	42.04	41.40	64,076
15 may 2024	42.15	42.20	41.94	42.00	41.35	37,002
14 may 2024	41.83	42.04	41.83	41.95	41.30	28,689
13 may 2024	41.90	42.05	41.78	41.84	41.20	79,403
10 may 2024	41.82	42.07	41.77	41.96	41.31	25,429
09 may 2024	41.62	41.81	41.53	41.69	41.04	15,331
08 may 2024	41.48	41.59	41.40	41.53	40.90	16,457
07 may 2024	41.33	41.44	41.15	41.36	40.72	33,392
03 may 2024	40.74	41.08	40.70	40.83	40.20	31,762
02 may 2024	40.54	40.66	40.41	40.64	40.01	15,897
01 may 2024	40.56	40.73	40.20	40.33	39.71	22,751
30 abr 2024	40.72	40.75	40.40	40.53	39.91	22,333
29 abr 2024	40.72	40.81	40.44	40.46	39.84	16,717
26 abr 2024	40.30	40.47	40.21	40.42	39.80	31,444
25 abr 2024	40.24	40.28	39.91	40.10	39.48	14,513
24 abr 2024	40.12	40.21	39.83	39.91	39.30	13,245
23 abr 2024	40.04	40.11	39.81	39.93	39.31	40,889
22 abr 2024	39.63	39.95	39.54	39.86	39.25	20,136
19 abr 2024	38.90	39.22	38.74	39.19	38.59	18,696
18 abr 2024	39.13	39.21	38.96	39.12	38.52	8,384
17 abr 2024	38.71	39.15	38.65	38.98	38.38	16,429
16 abr 2024	38.85	39.05	38.65	38.76	38.16	71,588
15 abr 2024	39.51	39.73	39.41	39.46	38.85	15,719
12 abr 2024	39.67	39.92	39.50	39.61	39.00	19,251
11 abr 2024	39.66	39.73	39.09	39.33	38.73	18,156
10 abr 2024	39.52	39.84	39.19	39.41	38.80	20,048
09 abr 2024	39.27	39.45	39.19	39.28	38.68	48,749
08 abr 2024	39.20	39.44	39.09	39.38	38.78	34,196
05 abr 2024	39.08	39.22	39.03	39.17	38.57	48,827
04 abr 2024	39.35	39.58	39.30	39.49	38.89	25,613
03 abr 2024	39.33	39.43	39.03	39.29	38.69	41,951
02 abr 2024	39.49	39.81	39.21	39.33	38.72	190,832
28 mar 2024	39.42	39.60	39.24	39.42	38.82	23,688
27 mar 2024	39.24	39.38	39.04	39.29	38.69	135,038
26 mar 2024	39.07	39.33	39.03	39.27	38.67	24,994
25 mar 2024	39.24	39.33	39.03	39.18	38.58	36,875
22 mar 2024	39.08	39.42	39.00	39.24	38.64	29,208
21 mar 2024	38.83	39.09	38.55	39.01	38.41	24,194
20 mar 2024	38.24	38.39	38.08	38.25	37.66	32,462
19 mar 2024	38.17	38.26	38.04	38.26	37.67	10,498
18 mar 2024	38.26	38.40	38.12	38.19	37.60	9,513
15 mar 2024	38.36	38.46	38.16	38.19	37.61	15,545
14 mar 2024	38.58	38.61	38.18	38.28	37.69	12,717
14 mar 2024	0.247149 Dividendo
13 mar 2024	38.31	38.49	38.22	38.42	37.58	56,146
12 mar 2024	38.17	38.38	37.97	38.28	37.45	17,916
11 mar 2024	37.71	37.88	37.60	37.88	37.06	17,417
08 mar 2024	37.98	38.04	37.76	37.84	37.02	15,727
07 mar 2024	37.88	38.09	37.74	38.03	37.20	10,488
06 mar 2024	37.82	37.92	37.60	37.80	36.98	13,172
05 mar 2024	37.47	37.67	37.39	37.62	36.81	5,969
04 mar 2024	37.76	37.81	37.51	37.58	36.76	18,229
01 mar 2024	37.78	37.92	37.61	37.83	37.00	12,459
29 feb 2024	37.58	37.86	37.53	37.56	36.74	10,362
28 feb 2024	37.72	37.78	37.46	37.51	36.69	14,330
27 feb 2024	37.87	37.87	37.72	37.78	36.96	9,848
26 feb 2024	37.83	37.94	37.67	37.78	36.96	15,909
23 feb 2024	37.96	37.97	37.75	37.93	37.11	13,279
22 feb 2024	37.85	37.97	37.65	37.83	37.01	23,408
21 feb 2024	37.88	37.88	37.52	37.61	36.79	9,384
20 feb 2024	37.92	38.08	37.85	37.92	37.10	17,375
19 feb 2024	37.94	38.00	37.81	37.97	37.15	15,136
16 feb 2024	37.53	37.92	37.48	37.89	37.07	17,374
15 feb 2024	37.25	37.35	37.06	37.27	36.46	166,107
14 feb 2024	36.97	37.19	36.89	37.02	36.21	14,250
13 feb 2024	37.12	37.19	36.69	36.78	35.98	26,439
12 feb 2024	37.14	37.28	37.00	37.12	36.31	13,078
09 feb 2024	37.15	37.38	37.03	37.08	36.28	18,548
08 feb 2024	37.37	37.49	37.19	37.20	36.39	12,907
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...

S&P 5005,460.48-22.39(-0.41%)

Dow Jones39,118.86-45.24(-0.12%)

Nasdaq17,732.60-126.10(-0.71%)

Russell 20002,047.69+9.35(+0.46%)

Petróleo81.46-0.08(-0.10%)

Oro2,336.90-2.70(-0.12%)

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

S&P 500
5,460.48
-22.39(-0.41%)

Dow Jones
39,118.86
-45.24(-0.12%)

Nasdaq
17,732.60
-126.10(-0.71%)

Russell 2000
2,047.69
+9.35(+0.46%)

Petróleo
81.46
-0.08(-0.10%)

Oro
2,336.90
-2.70(-0.12%)