Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne VAGU-LN.GB
24.66-0.17(-0.68%)(czas lokalny: 03.04.2024 17:00)Vanguard Funds Plc - Vanguard Global Aggreg Bond UCITS ETF USD H Acc
WERSJA BETA
London Stock Exchange
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
03.04.2024 | 24.77 | 24.79 | 24.65 | 24.66 | 189 322 | 0 |
22.03.2024 | 24.80 | 24.84 | 24.78 | 24.84 | 27 427 | 0 |
21.03.2024 | 24.80 | 24.91 | 24.72 | 24.77 | 11 362 | 0 |
20.03.2024 | 24.70 | 24.74 | 24.68 | 24.68 | 13 416 | 0 |
19.03.2024 | 24.68 | 24.71 | 24.66 | 24.66 | 2 259 | 0 |
18.03.2024 | 24.79 | 24.79 | 24.64 | 24.66 | 4 609 | 0 |
15.03.2024 | 24.69 | 24.69 | 24.64 | 24.64 | 1 943 | 0 |
14.03.2024 | 24.80 | 24.80 | 24.68 | 24.71 | 48 809 | 0 |
13.03.2024 | 24.86 | 24.86 | 24.80 | 24.81 | 10 995 | 0 |
12.03.2024 | 24.88 | 24.88 | 24.80 | 24.84 | 29 676 | 0 |
11.03.2024 | 24.93 | 24.93 | 24.83 | 24.87 | 6 873 | 0 |
08.03.2024 | 24.85 | 24.93 | 24.85 | 24.86 | 3 011 | 0 |
07.03.2024 | 24.95 | 24.95 | 24.82 | 24.85 | 3 745 | 0 |
06.03.2024 | 24.73 | 24.84 | 24.73 | 24.83 | 6 005 | 0 |
05.03.2024 | 24.82 | 24.82 | 24.72 | 24.75 | 7 420 | 0 |
04.03.2024 | 24.68 | 24.70 | 24.66 | 24.68 | 30 988 | 0 |
01.03.2024 | 24.63 | 24.71 | 24.59 | 24.68 | 10 426 | 0 |
29.02.2024 | 24.62 | 24.66 | 24.55 | 24.65 | 1 116 | 0 |
28.02.2024 | 24.60 | 24.60 | 24.58 | 24.59 | 20 454 | 0 |
27.02.2024 | 24.65 | 24.65 | 24.59 | 24.61 | 6 201 | 0 |
26.02.2024 | 24.68 | 24.68 | 24.57 | 24.57 | 9 114 | 0 |
23.02.2024 | 24.56 | 24.76 | 24.53 | 24.63 | 139 284 | 0 |
22.02.2024 | 24.62 | 24.62 | 24.52 | 24.56 | 23 270 | 0 |
21.02.2024 | 24.58 | 24.63 | 24.55 | 24.55 | 11 028 | 0 |
20.02.2024 | 24.63 | 24.64 | 24.59 | 24.63 | 10 105 | 0 |
19.02.2024 | 24.57 | 24.59 | 24.54 | 24.55 | 2 814 | 0 |
16.02.2024 | 24.61 | 24.61 | 24.52 | 24.57 | 23 513 | 0 |
15.02.2024 | 24.68 | 24.68 | 24.62 | 24.64 | 143 989 | 0 |
14.02.2024 | 24.55 | 24.58 | 24.53 | 24.57 | 25 580 | 0 |
13.02.2024 | 24.60 | 24.63 | 24.54 | 24.55 | 137 555 | 0 |
12.02.2024 | 24.68 | 24.68 | 24.64 | 24.64 | 4 588 | 0 |
09.02.2024 | 24.64 | 24.66 | 24.60 | 24.61 | 491 345 | 0 |
08.02.2024 | 24.77 | 24.77 | 24.64 | 24.66 | 242 709 | 0 |
07.02.2024 | 24.80 | 24.80 | 24.68 | 24.68 | 1 237 331 | 0 |
06.02.2024 | 24.75 | 24.75 | 24.66 | 24.72 | 10 434 | 0 |
05.02.2024 | 24.83 | 24.83 | 24.66 | 24.66 | 14 518 | 0 |
02.02.2024 | 24.96 | 24.97 | 24.78 | 24.78 | 5 137 | 0 |
31.01.2024 | 24.73 | 24.86 | 24.73 | 24.85 | 224 021 | 0 |
30.01.2024 | 24.71 | 24.80 | 24.71 | 24.77 | 47 320 | 0 |
29.01.2024 | 24.72 | 24.75 | 24.70 | 24.73 | 7 464 | 0 |
26.01.2024 | 24.73 | 24.73 | 24.66 | 24.70 | 11 142 | 0 |
25.01.2024 | 24.61 | 24.70 | 24.60 | 24.68 | 25 317 | 0 |
23.01.2024 | 24.71 | 24.71 | 24.63 | 24.62 | 73 475 | 0 |
22.01.2024 | 24.74 | 24.74 | 24.68 | 24.70 | 255 | 0 |
19.01.2024 | 24.67 | 24.68 | 24.57 | 24.61 | 9 142 | 0 |
18.01.2024 | 24.67 | 24.69 | 24.58 | 24.64 | 60 906 | 0 |
17.01.2024 | 24.70 | 24.75 | 24.64 | 24.67 | 7 254 | 0 |
16.01.2024 | 24.83 | 24.84 | 24.75 | 24.75 | 33 690 | 0 |
15.01.2024 | 24.95 | 24.95 | 24.79 | 24.83 | 3 960 | 0 |
12.01.2024 | 24.85 | 24.88 | 24.77 | 24.86 | 739 493 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus