Mercados españoles cerrados en 4 hrs 3 min
IBEX 35
11.683,70 -19,70 (-0,17%) Euro Stoxx 50
4.841,88 -18,90 (-0,39%) Dólar/Euro
1,1128 +0,0011 (+0,10%) Petróleo Brent
72,83 -0,87 (-1,18%) Oro
2.603,30 +10,90 (+0,42%) Bitcoin EUR
53.896,93 +735,61 (+1,38%)
Vanguard FTSE Developed Europe UCITS ETF (VEUR.SW)
Swiss - Swiss Precio demorado. Divisa en CHF
Añadir a la lista de favoritos
A partir del 09:06AM CEST. Mercado abierto.
Intervalo de fechas:
18 sept 2023 - 18 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHFDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 sept 2024 | 37,49 | 37,49 | 37,49 | 37,49 | 37,49 | 20 |
| 17 sept 2024 | 37,47 | 37,65 | 37,47 | 37,53 | 37,53 | 780 |
| 16 sept 2024 | 37,29 | 37,40 | 37,29 | 37,40 | 37,40 | 685 |
| 13 sept 2024 | 37,35 | 37,36 | 37,35 | 37,36 | 37,36 | 130 |
| 12 sept 2024 | 37,44 | 37,44 | 37,19 | 37,19 | 37,19 | 610 |
| 11 sept 2024 | 36,83 | 37,10 | 36,77 | 36,77 | 36,77 | 3870 |
| 10 sept 2024 | 37,19 | 37,19 | 36,85 | 36,85 | 36,85 | 484 |
| 09 sept 2024 | 37,15 | 37,15 | 36,97 | 36,97 | 36,97 | 1137 |
| 06 sept 2024 | 37,01 | 37,12 | 36,84 | 36,84 | 36,84 | 2084 |
| 05 sept 2024 | 37,50 | 37,51 | 37,28 | 37,28 | 37,28 | 2510 |
| 04 sept 2024 | 37,56 | 37,56 | 37,44 | 37,54 | 37,54 | 13.218 |
| 03 sept 2024 | 38,38 | 38,38 | 37,85 | 37,85 | 37,85 | 145 |
| 02 sept 2024 | 38,29 | 38,38 | 38,15 | 38,36 | 38,36 | 524 |
| 30 ago 2024 | 38,20 | 38,42 | 38,20 | 38,42 | 38,42 | 611 |
| 29 ago 2024 | 37,83 | 37,97 | 37,83 | 37,97 | 37,97 | 317 |
| 28 ago 2024 | 37,92 | 37,93 | 37,90 | 37,92 | 37,92 | 1230 |
| 27 ago 2024 | 37,92 | 37,92 | 37,92 | 37,92 | 37,92 | 260 |
| 26 ago 2024 | 38,09 | 38,09 | 38,00 | 38,01 | 38,01 | 2297 |
| 23 ago 2024 | 37,99 | 38,00 | 37,99 | 38,00 | 38,00 | 32 |
| 22 ago 2024 | 37,92 | 37,97 | 37,92 | 37,97 | 37,97 | 5 |
| 21 ago 2024 | 37,85 | 37,85 | 37,74 | 37,74 | 37,74 | 344 |
| 20 ago 2024 | 38,11 | 38,11 | 37,88 | 37,91 | 37,91 | 317 |
| 19 ago 2024 | 38,04 | 38,04 | 37,81 | 37,85 | 37,85 | 3737 |
| 16 ago 2024 | 37,82 | 37,82 | 37,82 | 37,82 | 37,82 | 255 |
| 15 ago 2024 | 37,33 | 37,81 | 37,29 | 37,81 | 37,81 | 2904 |
| 14 ago 2024 | 37,12 | 37,12 | 37,12 | 37,12 | 37,12 | - |
| 13 ago 2024 | 36,70 | 36,83 | 36,62 | 36,83 | 36,83 | 992 |
| 12 ago 2024 | 36,75 | 36,75 | 36,58 | 36,70 | 36,70 | 1649 |
| 09 ago 2024 | 36,40 | 36,60 | 36,29 | 36,40 | 36,40 | 1538 |
| 08 ago 2024 | 35,95 | 35,95 | 35,58 | 35,58 | 35,58 | 10.722 |
| 07 ago 2024 | 35,42 | 36,36 | 35,42 | 36,34 | 36,34 | 824 |
| 06 ago 2024 | 35,58 | 35,58 | 34,90 | 35,25 | 35,25 | 2558 |
| 05 ago 2024 | 34,85 | 35,22 | 34,53 | 35,19 | 35,19 | 1976 |
| 02 ago 2024 | 37,06 | 37,06 | 36,04 | 36,04 | 36,04 | 43.222 |
| 31 jul 2024 | 38,24 | 38,25 | 38,20 | 38,20 | 38,20 | 132 |
| 30 jul 2024 | 38,10 | 38,17 | 38,10 | 38,15 | 38,15 | 2842 |
| 29 jul 2024 | 38,24 | 38,24 | 37,99 | 37,99 | 37,99 | 8241 |
| 26 jul 2024 | 37,66 | 38,00 | 37,66 | 38,00 | 38,00 | 1996 |
| 25 jul 2024 | 37,40 | 37,59 | 37,17 | 37,59 | 37,59 | 5502 |
| 24 jul 2024 | 38,26 | 38,26 | 38,13 | 38,15 | 38,15 | 8032 |
| 23 jul 2024 | 38,63 | 38,77 | 38,50 | 38,60 | 38,60 | 10.210 |
| 22 jul 2024 | 38,20 | 38,58 | 38,20 | 38,58 | 38,58 | 804 |
| 19 jul 2024 | 38,28 | 38,28 | 38,28 | 38,28 | 38,28 | 40 |
| 18 jul 2024 | 38,53 | 38,62 | 38,51 | 38,62 | 38,62 | 6923 |
| 17 jul 2024 | 38,57 | 38,63 | 38,53 | 38,56 | 38,56 | 13.365 |
| 16 jul 2024 | 38,90 | 39,01 | 38,90 | 39,01 | 39,01 | 120 |
| 15 jul 2024 | 39,37 | 39,37 | 39,19 | 39,19 | 39,19 | 424 |
| 12 jul 2024 | 39,20 | 39,22 | 39,20 | 39,22 | 39,22 | 28 |
| 11 jul 2024 | 39,04 | 39,08 | 38,99 | 38,99 | 38,99 | 540 |
| 10 jul 2024 | 38,49 | 38,81 | 38,42 | 38,81 | 38,81 | 2993 |
| 09 jul 2024 | 38,81 | 38,81 | 38,46 | 38,48 | 38,48 | 149 |
| 08 jul 2024 | 38,64 | 38,90 | 38,64 | 38,90 | 38,90 | 650 |
| 05 jul 2024 | 39,00 | 39,08 | 38,83 | 38,83 | 38,83 | 1711 |
| 04 jul 2024 | 38,87 | 38,92 | 38,87 | 38,90 | 38,90 | 236 |
| 03 jul 2024 | 38,83 | 38,83 | 38,83 | 38,83 | 38,83 | 90 |
| 02 jul 2024 | 38,34 | 38,34 | 38,10 | 38,15 | 38,15 | 261 |
| 01 jul 2024 | 38,74 | 38,74 | 38,51 | 38,60 | 38,60 | 698 |
| 28 jun 2024 | 38,26 | 38,29 | 38,09 | 38,09 | 38,09 | 14.814 |
| 27 jun 2024 | 38,19 | 38,22 | 38,12 | 38,12 | 38,12 | 2226 |
| 26 jun 2024 | 38,49 | 38,55 | 38,08 | 38,08 | 38,08 | 13.353 |
| 25 jun 2024 | 38,35 | 38,35 | 38,24 | 38,24 | 38,24 | 277 |
| 24 jun 2024 | 38,09 | 38,09 | 38,06 | 38,08 | 38,08 | 1140 |
| 21 jun 2024 | 38,01 | 38,01 | 38,01 | 38,01 | 38,01 | 27 |
| 20 jun 2024 | 37,74 | 37,85 | 37,74 | 37,85 | 37,85 | 182 |
| 19 jun 2024 | 37,80 | 37,80 | 37,74 | 37,74 | 37,74 | 158 |
| 18 jun 2024 | 37,86 | 37,86 | 37,86 | 37,86 | 37,86 | 260 |
| 17 jun 2024 | 37,72 | 37,72 | 37,72 | 37,72 | 37,72 | - |
| 14 jun 2024 | 38,39 | 38,39 | 37,60 | 37,60 | 37,60 | 1313 |
| 13 jun 2024 | 39,26 | 39,26 | 38,35 | 38,35 | 38,35 | 4251 |
| 12 jun 2024 | 39,40 | 39,74 | 39,40 | 39,74 | 39,74 | 1024 |
| 11 jun 2024 | 39,97 | 39,97 | 39,15 | 39,15 | 39,15 | 1396 |
| 10 jun 2024 | 39,72 | 39,72 | 39,31 | 39,31 | 39,31 | 266 |
| 07 jun 2024 | 40,00 | 40,03 | 39,73 | 39,91 | 39,91 | 1702 |
| 06 jun 2024 | 40,08 | 40,08 | 40,07 | 40,07 | 40,07 | 600 |
| 05 jun 2024 | 39,68 | 39,68 | 39,68 | 39,68 | 39,68 | 35 |
| 04 jun 2024 | 39,78 | 39,78 | 39,49 | 39,49 | 39,49 | 1068 |
| 03 jun 2024 | 40,17 | 40,17 | 39,78 | 39,79 | 39,79 | 532 |
| 31 may 2024 | 39,77 | 39,90 | 39,77 | 39,90 | 39,90 | 255 |
| 30 may 2024 | 39,59 | 39,74 | 39,45 | 39,67 | 39,67 | 916 |
| 29 may 2024 | 40,31 | 40,31 | 39,85 | 39,85 | 39,85 | 1922 |
| 28 may 2024 | 40,28 | 40,28 | 40,28 | 40,28 | 40,28 | 500 |
| 27 may 2024 | 40,88 | 40,88 | 40,58 | 40,58 | 40,58 | 265 |
| 24 may 2024 | 40,26 | 40,26 | 40,26 | 40,26 | 40,26 | 342 |
| 23 may 2024 | 40,63 | 40,70 | 40,51 | 40,53 | 40,53 | 449 |
| 22 may 2024 | 40,63 | 40,63 | 40,47 | 40,47 | 40,47 | 764 |
| 21 may 2024 | 40,58 | 40,58 | 40,40 | 40,43 | 40,43 | 787 |
| 17 may 2024 | 40,28 | 40,33 | 40,28 | 40,33 | 40,33 | 300 |
| 16 may 2024 | 40,35 | 40,35 | 40,35 | 40,35 | 40,35 | 69 |
| 15 may 2024 | 40,12 | 40,27 | 40,10 | 40,27 | 40,27 | 340 |
| 14 may 2024 | 39,93 | 40,03 | 39,93 | 40,00 | 40,00 | 399 |
| 13 may 2024 | 39,80 | 39,89 | 39,80 | 39,85 | 39,85 | 410 |
| 10 may 2024 | 39,65 | 39,76 | 39,65 | 39,76 | 39,76 | 6223 |
| 08 may 2024 | 39,31 | 39,31 | 39,31 | 39,31 | 39,31 | - |
| 07 may 2024 | 39,00 | 39,00 | 39,00 | 39,00 | 39,00 | 130 |
| 06 may 2024 | 38,58 | 38,77 | 38,49 | 38,77 | 38,77 | 343 |
| 03 may 2024 | 38,40 | 38,42 | 38,40 | 38,42 | 38,42 | 1617 |
| 02 may 2024 | 38,35 | 38,37 | 38,35 | 38,37 | 38,37 | 307 |
| 30 abr 2024 | 38,68 | 38,69 | 38,62 | 38,68 | 38,68 | 813 |
| 29 abr 2024 | 38,92 | 38,92 | 38,65 | 38,69 | 38,69 | 1681 |
| 26 abr 2024 | 38,50 | 38,50 | 38,50 | 38,50 | 38,50 | 330 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.