Mercado fechará em 2 h 49 min

Vanguard World Fund - Vanguard Health Care ETF (0LMW.L)

LSE - LSE Preço Adiado. Moeda em USD.
Adicionar à lista
260,81+0,00 (+0,00%)
No fechamento: 05:01PM BST
Período:
09 de mai. de 2023 - 09 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
09 de mai. de 2024260,81260,81260,81260,81260,8120
08 de mai. de 2024260,77260,77260,77260,77260,773
07 de mai. de 2024260,38261,04259,96260,80260,8055
03 de mai. de 2024258,64258,64257,21257,40257,4036
02 de mai. de 2024------
01 de mai. de 2024255,79256,74255,79256,74256,7451
30 de abr. de 2024257,90257,90257,64257,64257,647
29 de abr. de 2024255,80256,90255,80256,86256,861.843
26 de abr. de 2024254,88254,92253,81254,92254,922
25 de abr. de 2024257,27257,27254,50254,56254,56250
24 de abr. de 2024257,79257,79257,17257,17257,178
23 de abr. de 2024256,10258,31256,10258,31258,3115
22 de abr. de 2024254,15254,24253,57254,24254,2416
19 de abr. de 2024254,28254,28253,25253,25253,252
18 de abr. de 2024252,54253,85252,54253,85253,8563
17 de abr. de 2024255,00255,00253,03253,03253,03152
16 de abr. de 2024253,89254,62253,89254,06254,0610
15 de abr. de 2024257,37257,37257,37257,37257,37-
12 de abr. de 2024257,10257,10254,50254,50254,50566
11 de abr. de 2024260,29260,29258,46258,46258,4635
10 de abr. de 2024259,82260,50259,82259,82259,82103
09 de abr. de 2024261,68261,68261,68261,68261,68-
08 de abr. de 2024262,07262,21261,81262,16262,1612
05 de abr. de 2024260,52263,03260,52263,03263,0313
04 de abr. de 2024266,47266,47263,89264,16264,162
03 de abr. de 2024265,26265,26264,36264,36264,366
02 de abr. de 2024264,76264,76262,93262,93262,9391
28 de mar. de 2024270,61271,57270,61271,04271,042
27 de mar. de 2024269,32269,49268,80269,36269,3625
26 de mar. de 2024266,72266,94266,68266,94266,9424
25 de mar. de 2024266,53266,53265,67265,78265,78131
22 de mar. de 2024266,95266,95266,45266,45266,45300
22 de mar. de 20240.8189 Dividendo
21 de mar. de 2024267,94268,60267,53268,51267,6933
20 de mar. de 2024266,64266,82266,40266,65265,84129
19 de mar. de 2024266,71266,71266,71266,71265,90-
18 de mar. de 2024266,14266,83265,60266,63265,82162
15 de mar. de 2024265,87265,87265,33265,37264,5644
14 de mar. de 2024266,06266,18266,06266,14265,33762
13 de mar. de 2024269,79269,79269,32269,32268,501
12 de mar. de 2024267,72268,92267,72267,84267,021
11 de mar. de 2024268,31268,31266,86267,71266,891
08 de mar. de 2024269,35269,35268,86268,86268,0416
07 de mar. de 2024268,54269,47268,48269,47268,65105
06 de mar. de 2024267,12268,42266,91267,79266,972
05 de mar. de 2024266,80267,88265,89266,16265,3516
04 de mar. de 2024268,86268,86267,38267,87267,056
01 de mar. de 2024266,13266,13266,08266,08265,27753
29 de fev. de 2024265,99266,76265,99266,76265,952
28 de fev. de 2024268,00268,00267,19267,49266,6722
27 de fev. de 2024268,28269,74268,28269,74268,922
26 de fev. de 2024270,05270,84269,55269,55268,73246
23 de fev. de 2024269,95270,57269,95270,41269,59366
22 de fev. de 2024266,94266,94266,89266,89266,0829
21 de fev. de 2024264,73264,91264,14264,19263,3866
20 de fev. de 2024266,60267,31265,83265,83265,0218
19 de fev. de 2024------
16 de fev. de 2024266,03266,87265,70266,57265,7628
15 de fev. de 2024263,72265,84263,72265,84265,0337
14 de fev. de 2024263,32263,32262,24262,24261,44100
13 de fev. de 2024262,20263,19261,46261,46260,6610
12 de fev. de 2024262,72264,13262,72264,13263,3337
09 de fev. de 2024263,60263,60262,83263,04262,24301
08 de fev. de 2024262,65262,89262,42262,89262,081.850
07 de fev. de 2024263,82264,55263,81263,94263,141
06 de fev. de 2024260,68262,63260,68262,47261,672
05 de fev. de 2024259,39261,42259,06260,04259,2511
02 de fev. de 2024259,64260,01259,16260,01259,224
01 de fev. de 2024256,78259,37256,72259,37258,5882
31 de jan. de 2024258,93258,93258,30258,30257,5114
30 de jan. de 2024257,89257,89256,34257,12256,347
29 de jan. de 2024255,78255,78255,78255,78255,0013
26 de jan. de 2024------
25 de jan. de 2024253,10253,10252,10252,10251,3312
24 de jan. de 2024255,68255,68255,11255,13254,356
23 de jan. de 2024256,34256,34256,34256,34255,557
22 de jan. de 2024255,48256,77255,05256,77255,98116
19 de jan. de 2024254,70254,79254,06254,77253,99134
18 de jan. de 2024------
17 de jan. de 2024255,28256,07255,28255,95255,1666
16 de jan. de 2024256,51256,51255,39256,09255,3127
15 de jan. de 2024------
12 de jan. de 2024258,62258,62257,60258,33257,5412
11 de jan. de 2024257,72258,05256,69256,95256,17274
10 de jan. de 2024256,20257,89256,20257,42256,64494
09 de jan. de 2024258,18258,79257,97257,97257,1867
08 de jan. de 2024254,32255,88254,32255,88255,09199
05 de jan. de 2024254,04254,45254,04254,45253,6719
04 de jan. de 2024254,33255,59254,33255,59254,8124
03 de jan. de 2024254,57254,57253,72254,35253,583
02 de jan. de 2024254,21255,25254,21255,25254,47196
29 de dez. de 2023250,42251,34250,40250,55249,7914
28 de dez. de 2023251,54251,83251,54251,83251,06-
27 de dez. de 2023249,25249,90249,25249,90249,1425
22 de dez. de 2023247,75248,60247,75248,39247,6369
21 de dez. de 2023244,90245,95244,90245,95245,202
20 de dez. de 2023246,59247,00246,50247,00246,25197
19 de dez. de 2023245,69246,69245,69246,69245,94180
19 de dez. de 20230.8947 Dividendo
18 de dez. de 2023246,77246,77246,13246,32244,68179
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...