Vanguard FTSE 250 UCITS ETF GBP Accumulation

VMIG
🏛️ 독일 →
46.77
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 39.56 39.56 39.47 39.47 0.0M
2023-12-28 39.64 39.64 39.42 39.47 0.0M
2023-12-27 39.51 39.53 39.50 39.50 0.0M
2023-12-22 39.28 39.58 39.28 39.58 0.0M
2023-12-21 39.25 39.27 39.18 39.27 0.0M
2023-12-20 39.28 39.40 39.19 39.40 0.0M
2023-12-19 38.82 39.04 38.82 39.04 0.0M
2023-12-18 38.67 38.85 38.67 38.72 0.0M
2023-12-15 39.00 39.16 38.87 38.87 0.0M
2023-12-14 38.55 38.87 38.55 38.86 0.0M
2023-12-13 37.87 37.87 37.81 37.81 0.0M
2023-12-12 38.10 38.10 37.85 37.85 0.0M
2023-12-11 38.04 38.04 37.93 37.93 0.0M
2023-12-08 37.84 38.01 37.84 38.01 0.0M
2023-12-07 37.83 37.83 37.80 37.82 0.0M
2023-12-06 37.67 37.82 37.67 37.82 0.0M
2023-12-05 37.26 37.61 37.26 37.57 0.0M
2023-12-04 37.36 37.46 37.25 37.25 0.0M
2023-12-01 36.92 37.36 36.92 37.36 0.0M
2023-11-30 37.24 37.24 36.87 36.87 0.0M
2023-11-29 36.96 37.15 36.96 37.15 0.0M
2023-11-28 36.93 36.93 36.68 36.92 0.0M
2023-11-27 36.99 37.04 36.99 37.00 0.0M
2023-11-24 36.87 37.04 36.87 37.04 0.0M
2023-11-23 36.82 36.82 36.78 36.78 0.0M
2023-11-22 36.71 36.96 36.71 36.80 0.0M
2023-11-21 36.96 36.96 36.62 36.62 0.0M
2023-11-20 36.86 36.87 36.81 36.87 0.0M
2023-11-17 36.55 36.84 36.55 36.79 0.0M
2023-11-16 36.89 36.89 36.41 36.41 0.0M
2023-11-15 36.99 37.41 36.99 37.11 0.0M
2023-11-14 35.66 36.92 35.66 36.92 0.0M
2023-11-13 35.45 35.62 35.45 35.62 0.0M
2023-11-10 35.62 35.62 35.23 35.39 0.0M
2023-11-09 35.55 35.96 35.55 35.85 0.0M
2023-11-08 35.28 35.54 35.28 35.54 0.0M
2023-11-07 35.38 35.61 35.38 35.45 0.0M
2023-11-06 35.97 35.97 35.50 35.50 0.0M
2023-11-03 35.48 35.91 35.48 35.89 0.0M
2023-11-02 34.53 35.24 34.53 35.24 0.0M
2023-11-01 34.13 34.29 33.91 34.29 0.0M
2023-10-31 33.79 33.99 33.79 33.99 0.0M
2023-10-30 33.69 33.94 33.69 33.78 0.0M
2023-10-27 33.49 33.63 33.48 33.48 0.0M
2023-10-26 33.37 33.48 33.37 33.48 0.0M
2023-10-25 33.83 33.83 33.47 33.50 0.0M
2023-10-24 34.07 34.07 33.88 33.88 0.0M
2023-10-23 33.98 34.03 33.64 34.03 0.0M
2023-10-20 34.00 34.02 33.94 33.94 0.0M
2023-10-19 34.57 34.60 34.37 34.45 0.0M
2023-10-18 35.35 35.35 34.76 34.76 0.0M
2023-10-17 35.07 35.40 35.07 35.29 0.0M
2023-10-16 35.13 35.13 35.02 35.11 0.0M
2023-10-13 35.70 35.70 35.10 35.13 0.0M
2023-10-12 35.99 36.19 35.78 35.78 0.0M
2023-10-11 35.86 36.08 35.85 35.85 0.0M
2023-10-10 35.52 35.99 35.52 35.99 0.0M
2023-10-09 35.50 35.50 35.23 35.28 0.0M
2023-10-06 35.40 35.52 35.40 35.52 0.0M
2023-10-05 35.15 35.28 35.15 35.25 0.0M
2023-10-04 35.13 35.26 35.01 35.01 0.0M
2023-10-03 35.70 35.70 35.34 35.34 0.0M
2023-10-02 36.63 36.63 35.99 35.99 0.0M
2023-09-29 36.43 36.61 36.43 36.48 0.0M
2023-09-28 36.43 36.43 36.19 36.19 0.0M
2023-09-27 36.44 36.44 36.39 36.42 0.0M
2023-09-26 36.57 36.57 36.44 36.44 0.0M
2023-09-25 36.90 36.90 36.68 36.76 0.0M
2023-09-22 37.02 37.05 37.02 37.02 0.0M
2023-09-21 37.26 37.37 37.12 37.12 0.0M
2023-09-20 37.31 37.47 37.30 37.35 0.0M
2023-09-19 36.91 37.06 36.91 36.93 0.0M
2023-09-18 37.69 37.69 36.99 36.99 0.0M
2023-09-15 38.22 38.22 37.65 37.65 0.0M
2023-09-14 37.29 37.75 37.29 37.73 0.0M
2023-09-13 37.08 37.25 37.00 37.25 0.0M
2023-09-12 37.34 37.34 37.22 37.22 0.0M
2023-09-11 37.29 37.32 37.29 37.32 0.0M
2023-09-08 37.08 37.18 37.08 37.13 0.0M
2023-09-07 36.98 37.11 36.98 37.07 0.0M
2023-09-06 37.25 37.25 37.10 37.18 0.0M
2023-09-05 37.29 37.48 37.29 37.48 0.0M
2023-09-04 37.53 37.61 37.43 37.43 0.0M
2023-09-01 37.50 37.65 37.38 37.38 0.0M
2023-08-31 37.38 37.52 37.38 37.47 0.0M
2023-08-30 37.12 37.28 37.12 37.28 0.0M
2023-08-29 36.91 37.06 36.89 37.06 0.0M
2023-08-28 36.67 36.85 36.61 36.85 0.0M
2023-08-25 36.52 36.67 36.47 36.47 0.0M
2023-08-24 37.16 37.16 36.64 36.64 0.0M
2023-08-23 36.55 36.76 36.55 36.76 0.0M
2023-08-22 36.31 36.52 36.31 36.49 0.0M
2023-08-21 36.51 36.51 36.23 36.23 0.0M
2023-08-18 37.02 37.03 36.61 36.61 0.0M
2023-08-17 37.43 37.43 37.11 37.11 0.0M
2023-08-16 37.41 37.50 37.41 37.46 0.0M
2023-08-15 37.62 37.62 37.33 37.52 0.0M
2023-08-14 37.48 37.58 37.48 37.58 0.0M
2023-08-11 37.69 37.69 37.56 37.56 0.0M
2023-08-10 37.75 37.81 37.69 37.81 0.0M
2023-08-09 37.96 37.96 37.67 37.67 0.0M
2023-08-08 37.54 37.65 37.54 37.65 0.0M
2023-08-07 37.62 37.64 37.56 37.64 0.0M
2023-08-04 37.65 37.68 37.56 37.68 0.0M
2023-08-03 37.40 37.59 37.40 37.59 0.0M
2023-08-02 37.75 37.75 37.58 37.58 0.0M
2023-08-01 38.27 38.27 38.06 38.06 0.0M
2023-07-31 38.28 38.36 38.24 38.36 0.0M
2023-07-28 38.54 38.54 38.25 38.25 0.0M
2023-07-27 38.53 38.64 38.53 38.62 0.0M
2023-07-26 38.27 38.36 38.14 38.36 0.0M
2023-07-25 38.09 38.21 38.09 38.21 0.0M
2023-07-24 38.00 38.08 37.97 37.97 0.0M
2023-07-21 38.24 38.24 38.07 38.07 0.0M
2023-07-20 38.07 38.42 38.07 38.14 0.0M
2023-07-19 37.77 38.00 37.77 38.00 0.0M
2023-07-18 36.71 37.13 36.71 37.13 0.0M
2023-07-17 36.87 36.87 36.78 36.78 0.0M
2023-07-14 37.20 37.21 37.18 37.21 0.0M
2023-07-13 37.15 37.42 37.15 37.42 0.0M
2023-07-12 36.49 37.18 36.49 37.18 0.0M
2023-07-11 36.19 36.43 36.19 36.39 0.0M
2023-07-10 35.95 36.09 35.95 36.09 0.0M
2023-07-07 35.87 36.15 35.87 36.15 0.0M
2023-07-06 36.60 36.60 36.00 36.00 0.0M
2023-07-05 36.90 36.90 36.84 36.85 0.0M
2023-07-04 36.84 37.18 36.84 37.08 0.0M
2023-07-03 36.75 36.93 36.75 36.89 0.0M
2023-06-30 36.35 36.75 36.35 36.75 0.0M
2023-06-29 36.45 36.45 36.21 36.21 0.0M
2023-06-28 36.05 36.45 36.05 36.45 0.0M
2023-06-27 35.99 35.99 35.80 35.95 0.0M
2023-06-26 36.15 36.15 35.70 35.90 0.0M
2023-06-23 36.31 36.40 36.16 36.16 0.0M
2023-06-22 36.62 36.62 36.49 36.51 0.0M
2023-06-21 37.29 37.29 36.90 36.90 0.0M
2023-06-20 37.65 37.65 37.39 37.48 0.0M
2023-06-19 38.03 38.03 37.78 37.78 0.0M
2023-06-16 38.10 38.15 38.10 38.15 0.0M
2023-06-15 38.31 38.31 37.99 37.99 0.0M
2023-06-14 38.29 38.37 38.27 38.27 0.0M
2023-06-13 38.27 38.27 38.08 38.26 0.0M
2023-06-12 38.25 38.25 38.12 38.12 0.0M
2023-06-09 37.97 38.13 37.76 38.13 0.0M
2023-06-08 37.99 37.99 37.96 37.96 0.0M
2023-06-07 38.06 38.06 37.98 37.98 0.0M
2023-06-06 37.84 38.05 37.79 38.05 0.0M
2023-06-05 38.01 38.06 37.83 37.84 0.0M
2023-06-02 37.62 37.95 37.62 37.95 0.0M
2023-06-01 37.20 37.47 37.20 37.47 0.0M
2023-05-31 37.00 37.25 37.00 37.09 0.0M
2023-05-30 37.08 37.22 37.08 37.14 0.0M
2023-05-29 37.06 37.06 36.94 36.97 0.0M
2023-05-26 37.06 37.06 36.96 37.00 0.0M
2023-05-25 37.17 37.17 36.96 36.96 0.0M
2023-05-24 37.43 37.43 37.00 37.12 0.0M
2023-05-23 37.73 37.83 37.73 37.78 0.0M
2023-05-22 37.83 37.83 37.80 37.80 0.0M
2023-05-19 38.00 38.02 37.89 37.89 0.0M
2023-05-18 37.88 37.99 37.88 37.99 0.0M
2023-05-17 37.53 37.80 37.53 37.80 0.0M
2023-05-16 37.66 37.83 37.66 37.77 0.0M
2023-05-15 37.65 37.81 37.65 37.81 0.0M
2023-05-12 37.71 37.71 37.67 37.69 0.0M
2023-05-11 37.89 37.89 37.63 37.63 0.0M
2023-05-10 37.82 37.82 37.70 37.70 0.0M
2023-05-09 37.99 37.99 37.76 37.86 0.0M
2023-05-08 37.94 38.10 37.94 38.10 0.0M
2023-05-05 37.56 37.94 37.56 37.94 0.0M
2023-05-04 37.33 37.39 37.27 37.39 0.0M
2023-05-03 37.39 37.40 37.37 37.37 0.0M
2023-05-02 37.64 37.73 37.25 37.25 0.0M
2023-04-28 37.15 37.62 37.15 37.62 0.0M
2023-04-27 36.72 37.07 36.72 37.07 0.0M
2023-04-26 36.81 36.87 36.73 36.87 0.0M
2023-04-25 36.78 36.84 36.78 36.84 0.0M
2023-04-24 36.94 36.95 36.92 36.92 0.0M
2023-04-21 36.84 36.99 36.66 36.99 0.0M
2023-04-20 36.93 37.02 36.92 36.92 0.0M
2023-04-19 37.03 37.03 36.81 36.95 0.0M
2023-04-18 37.18 37.18 37.03 37.05 0.0M
2023-04-17 37.05 37.09 37.05 37.05 0.0M
2023-04-14 36.81 37.04 36.81 36.92 0.0M
2023-04-13 36.66 36.66 36.59 36.61 0.0M
2023-04-12 36.56 36.56 36.49 36.49 0.0M
2023-04-11 36.53 36.54 36.53 36.54 0.0M
2023-04-06 36.00 36.25 36.00 36.25 0.0M
2023-04-05 36.24 36.24 35.88 35.88 0.0M
2023-04-04 36.49 36.71 36.30 36.30 0.0M
2023-04-03 36.48 36.48 36.31 36.33 0.0M
2023-03-31 36.36 36.45 36.36 36.45 0.0M
2023-03-30 36.06 36.26 36.06 36.26 0.0M
2023-03-29 35.53 35.82 35.53 35.82 0.0M
2023-03-28 35.93 35.93 35.30 35.42 0.0M
2023-03-27 35.86 35.86 35.65 35.65 0.0M
2023-03-24 35.63 35.63 35.39 35.50 0.0M
2023-03-23 35.67 35.79 35.67 35.79 0.0M
2023-03-22 35.95 35.97 35.89 35.97 0.0M
2023-03-21 35.87 36.04 35.87 35.90 0.0M
2023-03-20 35.27 35.75 35.27 35.75 0.0M
2023-03-17 36.32 36.32 35.45 35.60 0.0M
2023-03-16 36.32 36.32 35.80 36.11 0.0M
2023-03-15 36.39 36.39 35.85 35.85 0.0M
2023-03-14 36.11 36.60 36.11 36.60 0.0M
2023-03-13 36.95 36.95 36.02 36.02 0.0M
2023-03-10 36.84 37.06 36.84 37.06 0.0M
2023-03-09 37.26 37.49 37.26 37.49 0.0M