Mercados españoles cerrados

VanEck Vectors AEX UCITS ETF (0ED7.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
70,29+0,66 (+0,95%)
Al cierre: 03:46PM BST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202488,1388,7488,1288,7388,734
25 abr 202487,4987,9186,7587,1187,117
24 abr 202488,4188,4187,6387,6387,632
23 abr 202487,4787,6387,3587,6387,634
22 abr 202486,7986,8886,7986,8586,852
19 abr 202486,0886,2985,9586,0986,0917
18 abr 202486,5586,8586,5386,7186,713
17 abr 202487,0287,4186,7186,7186,71224
16 abr 202487,2187,5787,2087,4387,43103
15 abr 202488,3088,7788,3088,3488,3410
12 abr 202489,1489,1488,2688,2688,262
11 abr 202488,5388,6188,2688,2688,2632
10 abr 202488,9389,0988,8888,8888,882
09 abr 202488,3788,8188,0588,0588,052
08 abr 202488,0388,5088,0388,5088,5037
05 abr 202487,6387,9087,6387,9087,90-
04 abr 202488,6688,6688,4488,5388,535
03 abr 202488,0388,3688,0388,3588,351
02 abr 202488,5089,1788,0188,2788,2773
28 mar 202488,2988,3788,2388,3288,3262
27 mar 202488,0388,0687,9688,0388,034
26 mar 202487,5387,9887,5387,8687,8625
25 mar 202487,7787,8387,4287,8187,816
22 mar 202487,5687,6887,1787,6887,682
21 mar 202487,1287,5987,1287,5987,593
20 mar 202486,0986,4086,0086,0686,065
19 mar 202485,9085,9685,5485,9685,9611
18 mar 202485,5585,5585,3085,3085,305
15 mar 202485,6085,6085,4585,4585,45-
14 mar 202486,2386,2385,7585,7585,752
13 mar 202486,2886,3886,0886,0886,0815
12 mar 202485,5586,0685,4586,0686,061
11 mar 202485,4585,6885,0285,1385,13142
08 mar 202486,9287,0186,6186,6186,6114
07 mar 202486,0786,8386,0786,8386,8315
06 mar 202485,5085,6785,5085,5285,523
06 mar 20240.31 Dividendo
05 mar 202485,5985,7785,2685,2684,953
04 mar 202486,1086,1785,9085,9585,646
01 mar 202485,5085,5885,2085,5885,275
29 feb 202485,0185,2384,8085,2384,923
28 feb 202485,2885,2884,9485,0884,774
27 feb 202485,4685,6885,3685,6485,332
26 feb 202485,6085,6885,4485,6785,366
23 feb 202485,9586,0385,9585,9685,654
22 feb 202486,1586,2585,9186,1185,802
21 feb 202484,8684,8684,5984,6084,293
20 feb 202485,2685,2684,9384,9584,642
19 feb 202485,8085,9285,6885,9285,612
16 feb 202485,7785,9185,7785,9185,602
15 feb 202484,9885,0084,8085,0084,693
14 feb 202484,5684,5684,5684,5684,251
13 feb 202484,4984,4984,1184,2383,923
12 feb 202485,3685,5085,2385,5085,193
09 feb 202484,7985,2184,7985,0484,732
08 feb 202483,8984,4383,8984,4384,123
07 feb 202483,2583,2983,0883,2982,996
06 feb 202483,1483,1982,9083,1982,893
05 feb 202482,3482,3482,3482,3482,04-
02 feb 202482,6582,6982,2182,2181,914
01 feb 202482,1882,3982,1582,1581,853
31 ene 202482,2682,2681,9981,9981,692
30 ene 202482,3882,3881,9882,0681,763
29 ene 202481,8782,1581,8782,0681,764
26 ene 202481,5881,9181,5081,9181,614
25 ene 202480,9981,5880,9981,5481,241
24 ene 202480,0580,8780,0180,8780,586
23 ene 202478,7379,0078,7378,9778,682
22 ene 202478,5078,7778,5078,6978,403
19 ene 202478,2378,3678,0378,0577,772
18 ene 202477,6177,9177,6177,9177,631
17 ene 202477,1877,2177,1377,1476,862
16 ene 202477,8377,9677,8377,9677,682
15 ene 202478,1678,1678,0078,0077,722
12 ene 202478,2878,5378,1278,2777,994
11 ene 202478,2078,2077,5277,5277,242
10 ene 202477,6677,9777,6077,6877,402
09 ene 202478,0078,0077,6177,9777,693
08 ene 202477,9378,0977,4578,0977,815
05 ene 202477,4478,0077,3078,0077,722
04 ene 202478,1378,1477,9078,1077,825
03 ene 202478,4278,4277,7677,8777,595
02 ene 202479,3279,3278,2578,3978,103
29 dic 202379,0079,1178,9478,9878,692
28 dic 202378,8378,8378,7378,7878,493
27 dic 202378,9679,0878,6478,6878,395
22 dic 202378,2278,6778,2278,6778,382
21 dic 202379,2379,2378,9979,0778,781
20 dic 202379,3579,4279,3079,4279,134
19 dic 202379,3979,3979,3379,3579,061
18 dic 202379,1679,3578,9478,9778,684
15 dic 202379,6079,7079,2279,4879,192
14 dic 202379,4079,6179,0179,0178,722
13 dic 202378,9879,1778,9579,0178,722
12 dic 202378,9878,9878,8978,8978,601
11 dic 202378,3678,7778,3678,7778,482
08 dic 202378,0578,3278,0578,3278,041
07 dic 202377,6977,8377,6177,7477,462
06 dic 202377,8777,9677,8777,9077,621
06 dic 20230.23 Dividendo
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...