Mercados españoles cerrados
S&P 500
5.043,12 +24,73 (+0,49%) Nasdaq
15.752,33 +146,85 (+0,94%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0709 -0,0009 (-0,09%) Petróleo Brent
83,27 -0,17 (-0,20%) Bitcoin EUR
55.333,87 +2.329,36 (+4,39%)
Vanguard Germany All Cap UCITS ETF EUR Distributing (VGER.DE)
XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:36PM CEST
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 27,45 | 27,45 | 27,29 | 27,32 | 27,32 | 4215 |
| 30 abr 2024 | 27,61 | 27,61 | 27,33 | 27,35 | 27,35 | 2910 |
| 29 abr 2024 | 27,71 | 27,71 | 27,61 | 27,61 | 27,61 | 1034 |
| 26 abr 2024 | 27,48 | 27,65 | 27,47 | 27,63 | 27,63 | 1490 |
| 25 abr 2024 | 27,44 | 27,44 | 27,14 | 27,25 | 27,25 | 302 |
| 24 abr 2024 | 27,68 | 27,68 | 27,45 | 27,50 | 27,50 | 485 |
| 23 abr 2024 | 27,48 | 27,60 | 27,35 | 27,60 | 27,60 | 8660 |
| 22 abr 2024 | 27,20 | 27,20 | 27,09 | 27,16 | 27,16 | 191 |
| 19 abr 2024 | 26,88 | 27,00 | 26,88 | 26,97 | 26,97 | 5411 |
| 18 abr 2024 | 27,10 | 27,16 | 27,00 | 27,14 | 27,14 | 1241 |
| 17 abr 2024 | 27,07 | 27,18 | 27,02 | 27,02 | 27,02 | 4968 |
| 16 abr 2024 | 27,03 | 27,14 | 26,99 | 27,03 | 27,03 | 2511 |
| 15 abr 2024 | 27,47 | 27,69 | 27,36 | 27,43 | 27,43 | 6961 |
| 12 abr 2024 | 27,63 | 27,67 | 27,23 | 27,33 | 27,33 | 8805 |
| 11 abr 2024 | 27,48 | 27,48 | 27,28 | 27,39 | 27,39 | 1901 |
| 10 abr 2024 | 27,72 | 27,81 | 27,44 | 27,59 | 27,59 | 5325 |
| 09 abr 2024 | 27,80 | 27,80 | 27,57 | 27,57 | 27,57 | 9721 |
| 08 abr 2024 | 27,73 | 27,87 | 27,73 | 27,86 | 27,86 | 25.829 |
| 05 abr 2024 | 27,70 | 27,70 | 27,59 | 27,65 | 27,65 | 1419 |
| 04 abr 2024 | 27,94 | 28,03 | 27,94 | 28,03 | 28,03 | 876 |
| 03 abr 2024 | 27,87 | 27,94 | 27,84 | 27,94 | 27,94 | 1085 |
| 02 abr 2024 | 28,25 | 28,29 | 27,80 | 27,81 | 27,81 | 6726 |
| 28 mar 2024 | 28,10 | 28,10 | 28,07 | 28,09 | 28,09 | 8356 |
| 27 mar 2024 | 27,98 | 28,10 | 27,98 | 28,09 | 28,09 | 6195 |
| 26 mar 2024 | 27,76 | 27,94 | 27,73 | 27,93 | 27,93 | 8727 |
| 25 mar 2024 | 27,65 | 27,74 | 27,61 | 27,74 | 27,74 | 51.787 |
| 22 mar 2024 | 27,52 | 27,65 | 27,52 | 27,64 | 27,64 | 2663 |
| 21 mar 2024 | 27,60 | 27,60 | 27,43 | 27,59 | 27,59 | 2726 |
| 20 mar 2024 | 27,33 | 27,38 | 27,30 | 27,34 | 27,34 | 3074 |
| 19 mar 2024 | 27,26 | 27,33 | 27,25 | 27,33 | 27,33 | 61 |
| 18 mar 2024 | 27,38 | 27,40 | 27,22 | 27,26 | 27,26 | 1079 |
| 15 mar 2024 | 27,35 | 27,46 | 27,31 | 27,31 | 27,31 | 6017 |
| 15 mar 2024 | 0.068218 Dividendo | |||||
| 14 mar 2024 | 27,47 | 27,50 | 27,34 | 27,36 | 27,30 | 3469 |
| 13 mar 2024 | 27,57 | 27,57 | 27,48 | 27,50 | 27,43 | 7995 |
| 12 mar 2024 | 27,30 | 27,50 | 27,26 | 27,50 | 27,43 | 1722 |
| 11 mar 2024 | 27,05 | 27,18 | 27,05 | 27,18 | 27,11 | 679 |
| 08 mar 2024 | 27,33 | 27,33 | 27,24 | 27,28 | 27,21 | 3550 |
| 07 mar 2024 | 27,05 | 27,33 | 27,05 | 27,33 | 27,27 | 1110 |
| 06 mar 2024 | 27,06 | 27,16 | 27,06 | 27,12 | 27,05 | 7667 |
| 05 mar 2024 | 27,10 | 27,15 | 27,05 | 27,08 | 27,02 | 8632 |
| 04 mar 2024 | 27,25 | 27,25 | 27,10 | 27,14 | 27,07 | 10.474 |
| 01 mar 2024 | 27,28 | 27,28 | 27,10 | 27,18 | 27,12 | 7676 |
| 29 feb 2024 | 27,02 | 27,14 | 27,00 | 27,08 | 27,01 | 2404 |
| 28 feb 2024 | 26,99 | 27,00 | 26,93 | 26,97 | 26,90 | 3466 |
| 27 feb 2024 | 26,82 | 26,99 | 26,82 | 26,99 | 26,92 | 1723 |
| 26 feb 2024 | 26,75 | 26,82 | 26,75 | 26,78 | 26,72 | 1046 |
| 23 feb 2024 | 26,77 | 26,80 | 26,69 | 26,79 | 26,72 | 4742 |
| 22 feb 2024 | 26,66 | 26,82 | 26,63 | 26,73 | 26,66 | 4673 |
| 21 feb 2024 | 26,33 | 26,37 | 26,27 | 26,33 | 26,26 | 1104 |
| 20 feb 2024 | 26,33 | 26,33 | 26,24 | 26,27 | 26,21 | 1537 |
| 19 feb 2024 | 26,33 | 26,35 | 26,29 | 26,35 | 26,29 | 1223 |
| 16 feb 2024 | 26,37 | 26,47 | 26,31 | 26,36 | 26,29 | 8909 |
| 15 feb 2024 | 26,27 | 26,28 | 26,20 | 26,25 | 26,18 | 6681 |
| 14 feb 2024 | 25,95 | 26,08 | 25,95 | 26,08 | 26,01 | 1904 |
| 13 feb 2024 | 26,16 | 26,16 | 25,90 | 25,95 | 25,89 | 1623 |
| 12 feb 2024 | 26,15 | 26,23 | 26,13 | 26,23 | 26,16 | 3476 |
| 09 feb 2024 | 26,11 | 26,11 | 26,00 | 26,02 | 25,96 | 4073 |
| 08 feb 2024 | 26,08 | 26,11 | 26,02 | 26,08 | 26,02 | 133 |
| 07 feb 2024 | 26,15 | 26,15 | 26,00 | 26,02 | 25,96 | 810 |
| 06 feb 2024 | 26,05 | 26,17 | 25,95 | 26,17 | 26,11 | 2791 |
| 05 feb 2024 | 25,99 | 26,05 | 25,95 | 25,99 | 25,92 | 8707 |
| 02 feb 2024 | 26,18 | 26,18 | 25,97 | 26,00 | 25,94 | 8924 |
| 01 feb 2024 | 25,94 | 26,02 | 25,93 | 25,95 | 25,89 | 5655 |
| 31 ene 2024 | 26,11 | 26,11 | 26,02 | 26,02 | 25,96 | 1864 |
| 30 ene 2024 | 26,16 | 26,16 | 26,03 | 26,11 | 26,05 | 1590 |
| 29 ene 2024 | 26,05 | 26,08 | 25,97 | 26,08 | 26,02 | 1205 |
| 26 ene 2024 | 25,99 | 26,11 | 25,94 | 26,10 | 26,04 | 3982 |
| 25 ene 2024 | 25,97 | 26,04 | 25,88 | 26,04 | 25,98 | 2156 |
| 24 ene 2024 | 25,83 | 26,05 | 25,83 | 26,05 | 25,99 | 15.329 |
| 23 ene 2024 | 25,68 | 25,68 | 25,56 | 25,57 | 25,51 | 920 |
| 22 ene 2024 | 25,58 | 25,64 | 25,52 | 25,63 | 25,56 | 3650 |
| 19 ene 2024 | 25,58 | 25,58 | 25,39 | 25,41 | 25,35 | 988 |
| 18 ene 2024 | 25,25 | 25,43 | 25,25 | 25,42 | 25,36 | 6971 |
| 17 ene 2024 | 25,21 | 25,23 | 25,08 | 25,23 | 25,16 | 2695 |
| 16 ene 2024 | 25,34 | 25,47 | 25,33 | 25,46 | 25,40 | 4408 |
| 15 ene 2024 | 25,70 | 25,70 | 25,55 | 25,56 | 25,49 | 7340 |
| 12 ene 2024 | 25,64 | 25,75 | 25,60 | 25,68 | 25,62 | 2419 |
| 11 ene 2024 | 25,87 | 25,97 | 25,47 | 25,47 | 25,41 | 4199 |
| 10 ene 2024 | 25,71 | 25,74 | 25,69 | 25,70 | 25,64 | 6319 |
| 09 ene 2024 | 25,76 | 25,76 | 25,59 | 25,70 | 25,64 | 9213 |
| 08 ene 2024 | 25,63 | 25,73 | 25,47 | 25,73 | 25,67 | 3266 |
| 05 ene 2024 | 25,44 | 25,65 | 25,38 | 25,58 | 25,51 | 3670 |
| 04 ene 2024 | 25,55 | 25,61 | 25,47 | 25,61 | 25,55 | 487 |
| 03 ene 2024 | 25,86 | 25,86 | 25,50 | 25,52 | 25,46 | 2272 |
| 02 ene 2024 | 26,06 | 26,16 | 25,75 | 25,88 | 25,82 | 10.256 |
| 29 dic 2023 | 25,85 | 25,92 | 25,85 | 25,91 | 25,84 | 4465 |
| 28 dic 2023 | 25,95 | 25,95 | 25,82 | 25,83 | 25,77 | 2695 |
| 27 dic 2023 | 25,78 | 25,93 | 25,78 | 25,92 | 25,85 | 6432 |
| 22 dic 2023 | 25,81 | 25,85 | 25,77 | 25,85 | 25,79 | 5483 |
| 21 dic 2023 | 25,81 | 25,86 | 25,74 | 25,84 | 25,78 | 5439 |
| 20 dic 2023 | 25,98 | 25,99 | 25,85 | 25,94 | 25,88 | 5102 |
| 19 dic 2023 | 25,80 | 25,91 | 25,80 | 25,91 | 25,84 | 11.836 |
| 18 dic 2023 | 25,81 | 25,86 | 25,73 | 25,75 | 25,69 | 8494 |
| 15 dic 2023 | 26,00 | 26,08 | 25,89 | 25,92 | 25,86 | 4602 |
| 14 dic 2023 | 26,14 | 26,18 | 25,77 | 25,92 | 25,85 | 12.829 |
| 13 dic 2023 | 25,90 | 25,91 | 25,80 | 25,82 | 25,76 | 4891 |
| 12 dic 2023 | 25,88 | 25,97 | 25,83 | 25,88 | 25,81 | 5024 |
| 11 dic 2023 | 25,85 | 25,90 | 25,80 | 25,89 | 25,83 | 2918 |
| 08 dic 2023 | 25,68 | 25,90 | 25,68 | 25,85 | 25,79 | 7735 |
| *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.