Mercados españoles abiertos en 2 hrs 19 min
S&P 500
5.064,20 +45,81 (+0,91%) Nasdaq
15.840,96 +235,48 (+1,51%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0737 +0,0009 (+0,09%) Petróleo Brent
83,87 +0,20 (+0,24%) Bitcoin EUR
55.552,30 +2.027,65 (+3,79%)
Vanguard FTSE All-World High Dividend Yield UCITS ETF USD Distributing (VHYL.AS)
Amsterdam - Amsterdam Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 60,54 | 60,80 | 60,50 | 60,53 | 60,53 | 13.465 |
| 30 abr 2024 | 61,00 | 61,15 | 60,60 | 60,67 | 60,67 | 5873 |
| 29 abr 2024 | 60,83 | 60,95 | 60,76 | 60,90 | 60,90 | 7421 |
| 26 abr 2024 | 60,46 | 60,75 | 60,34 | 60,67 | 60,67 | 10.255 |
| 25 abr 2024 | 60,65 | 60,65 | 60,03 | 60,16 | 60,16 | 5495 |
| 24 abr 2024 | 60,77 | 60,77 | 60,41 | 60,52 | 60,52 | 8958 |
| 23 abr 2024 | 60,50 | 60,58 | 60,25 | 60,52 | 60,52 | 7885 |
| 22 abr 2024 | 60,07 | 60,30 | 59,95 | 60,18 | 60,18 | 21.272 |
| 19 abr 2024 | 59,37 | 59,86 | 59,29 | 59,80 | 59,80 | 7907 |
| 18 abr 2024 | 59,56 | 59,80 | 59,40 | 59,77 | 59,77 | 6851 |
| 17 abr 2024 | 59,48 | 59,73 | 59,43 | 59,47 | 59,47 | 7016 |
| 16 abr 2024 | 59,80 | 59,84 | 59,37 | 59,48 | 59,48 | 15.194 |
| 15 abr 2024 | 60,52 | 60,87 | 60,39 | 60,62 | 60,62 | 9421 |
| 12 abr 2024 | 60,91 | 61,06 | 60,59 | 60,61 | 60,61 | 8055 |
| 11 abr 2024 | 60,84 | 60,87 | 60,38 | 60,47 | 60,47 | 7294 |
| 10 abr 2024 | 60,87 | 60,94 | 60,36 | 60,64 | 60,64 | 17.591 |
| 09 abr 2024 | 60,70 | 60,83 | 60,44 | 60,53 | 60,53 | 6108 |
| 08 abr 2024 | 60,60 | 60,81 | 60,50 | 60,81 | 60,81 | 7780 |
| 05 abr 2024 | 60,44 | 60,62 | 60,32 | 60,60 | 60,60 | 7624 |
| 04 abr 2024 | 60,92 | 61,06 | 60,80 | 61,00 | 61,00 | 6296 |
| 03 abr 2024 | 61,06 | 61,06 | 60,85 | 60,85 | 60,85 | 8470 |
| 02 abr 2024 | 61,38 | 61,51 | 60,90 | 61,00 | 61,00 | 19.844 |
| 28 mar 2024 | 60,99 | 61,28 | 60,99 | 61,23 | 61,23 | 14.448 |
| 27 mar 2024 | 60,44 | 60,84 | 60,41 | 60,84 | 60,84 | 7068 |
| 26 mar 2024 | 60,53 | 60,55 | 60,40 | 60,40 | 60,40 | 6205 |
| 25 mar 2024 | 60,39 | 60,51 | 60,25 | 60,39 | 60,39 | 12.967 |
| 22 mar 2024 | 60,62 | 60,81 | 60,56 | 60,60 | 60,60 | 5583 |
| 21 mar 2024 | 60,23 | 60,68 | 60,12 | 60,68 | 60,68 | 18.596 |
| 20 mar 2024 | 59,70 | 59,87 | 59,65 | 59,76 | 59,76 | 8793 |
| 19 mar 2024 | 59,60 | 59,71 | 59,42 | 59,69 | 59,69 | 17.127 |
| 18 mar 2024 | 59,45 | 59,55 | 59,33 | 59,53 | 59,53 | 3865 |
| 15 mar 2024 | 59,55 | 59,66 | 59,33 | 59,33 | 59,33 | 9466 |
| 14 mar 2024 | 59,62 | 59,70 | 59,30 | 59,42 | 59,42 | 19.212 |
| 13 mar 2024 | 59,70 | 59,98 | 59,66 | 59,98 | 59,98 | 7170 |
| 12 mar 2024 | 59,67 | 59,89 | 59,60 | 59,75 | 59,75 | 49.365 |
| 11 mar 2024 | 59,40 | 59,49 | 59,21 | 59,47 | 59,47 | 11.764 |
| 08 mar 2024 | 59,73 | 59,75 | 59,55 | 59,69 | 59,69 | 17.796 |
| 07 mar 2024 | 59,48 | 59,79 | 59,40 | 59,62 | 59,62 | 5440 |
| 06 mar 2024 | 59,33 | 59,59 | 59,33 | 59,57 | 59,57 | 14.678 |
| 05 mar 2024 | 59,05 | 59,40 | 59,05 | 59,36 | 59,36 | 35.883 |
| 04 mar 2024 | 59,24 | 59,27 | 59,00 | 59,10 | 59,10 | 40.087 |
| 01 mar 2024 | 59,19 | 59,38 | 59,10 | 59,23 | 59,23 | 22.900 |
| 29 feb 2024 | 58,85 | 59,02 | 58,70 | 58,96 | 58,96 | 18.561 |
| 28 feb 2024 | 58,91 | 59,00 | 58,73 | 58,78 | 58,78 | 8214 |
| 27 feb 2024 | 58,75 | 58,90 | 58,68 | 58,90 | 58,90 | 8103 |
| 26 feb 2024 | 58,99 | 59,00 | 58,79 | 58,81 | 58,81 | 17.460 |
| 23 feb 2024 | 58,90 | 59,18 | 58,81 | 59,17 | 59,17 | 16.522 |
| 22 feb 2024 | 58,78 | 58,99 | 58,66 | 58,92 | 58,92 | 30.216 |
| 21 feb 2024 | 58,46 | 58,60 | 58,42 | 58,52 | 58,52 | 3866 |
| 20 feb 2024 | 58,65 | 58,65 | 58,40 | 58,57 | 58,57 | 15.997 |
| 19 feb 2024 | 58,56 | 58,72 | 58,55 | 58,69 | 58,69 | 10.097 |
| 16 feb 2024 | 58,45 | 58,62 | 58,19 | 58,57 | 58,57 | 4225 |
| 15 feb 2024 | 58,10 | 58,36 | 57,96 | 58,34 | 58,34 | 28.405 |
| 14 feb 2024 | 57,97 | 58,09 | 57,85 | 57,85 | 57,85 | 4884 |
| 13 feb 2024 | 58,25 | 58,26 | 57,69 | 57,77 | 57,77 | 10.530 |
| 12 feb 2024 | 57,81 | 58,27 | 57,76 | 58,27 | 58,27 | 27.017 |
| 09 feb 2024 | 57,78 | 57,95 | 57,60 | 57,60 | 57,60 | 11.441 |
| 08 feb 2024 | 58,05 | 58,09 | 57,76 | 57,87 | 57,87 | 14.852 |
| 07 feb 2024 | 58,17 | 58,26 | 58,00 | 58,08 | 58,08 | 4965 |
| 06 feb 2024 | 57,93 | 58,24 | 57,86 | 58,11 | 58,11 | 13.121 |
| 05 feb 2024 | 57,95 | 58,05 | 57,76 | 57,85 | 57,85 | 11.527 |
| 02 feb 2024 | 57,93 | 58,01 | 57,77 | 58,00 | 58,00 | 9671 |
| 01 feb 2024 | 57,87 | 58,24 | 57,55 | 57,64 | 57,64 | 13.652 |
| 31 ene 2024 | 58,26 | 58,33 | 57,93 | 58,13 | 58,13 | 11.017 |
| 30 ene 2024 | 57,97 | 58,00 | 57,80 | 57,93 | 57,93 | 9424 |
| 29 ene 2024 | 57,87 | 58,00 | 57,84 | 57,97 | 57,97 | 10.234 |
| 26 ene 2024 | 57,70 | 57,77 | 57,62 | 57,68 | 57,68 | 7490 |
| 25 ene 2024 | 57,20 | 57,60 | 57,05 | 57,49 | 57,49 | 19.663 |
| 24 ene 2024 | 57,20 | 57,29 | 57,08 | 57,29 | 57,29 | 4027 |
| 23 ene 2024 | 56,82 | 57,16 | 56,73 | 57,00 | 57,00 | 6374 |
| 22 ene 2024 | 56,77 | 57,00 | 56,69 | 56,89 | 56,89 | 11.242 |
| 19 ene 2024 | 56,53 | 56,58 | 56,35 | 56,44 | 56,44 | 6513 |
| 18 ene 2024 | 56,25 | 56,47 | 56,17 | 56,36 | 56,36 | 9723 |
| 17 ene 2024 | 56,37 | 56,39 | 56,13 | 56,34 | 56,34 | 13.343 |
| 16 ene 2024 | 56,80 | 57,00 | 56,74 | 56,96 | 56,96 | 12.550 |
| 15 ene 2024 | 57,05 | 57,10 | 56,91 | 57,02 | 57,02 | 7415 |
| 12 ene 2024 | 56,84 | 57,20 | 56,78 | 56,90 | 56,90 | 12.026 |
| 11 ene 2024 | 57,09 | 57,13 | 56,55 | 56,56 | 56,56 | 9619 |
| 10 ene 2024 | 57,10 | 57,10 | 56,80 | 56,85 | 56,85 | 6880 |
| 09 ene 2024 | 57,20 | 57,25 | 56,90 | 57,10 | 57,10 | 11.292 |
| 08 ene 2024 | 57,21 | 57,21 | 56,96 | 57,08 | 57,08 | 10.668 |
| 05 ene 2024 | 57,05 | 57,49 | 56,90 | 57,25 | 57,25 | 14.868 |
| 04 ene 2024 | 57,13 | 57,20 | 57,00 | 57,21 | 57,21 | 29.726 |
| 03 ene 2024 | 57,22 | 57,25 | 56,89 | 57,10 | 57,10 | 19.046 |
| 02 ene 2024 | 56,94 | 57,30 | 56,80 | 57,13 | 57,13 | 23.718 |
| 29 dic 2023 | 56,59 | 56,84 | 56,50 | 56,50 | 56,50 | 14.088 |
| 28 dic 2023 | 56,55 | 56,64 | 56,38 | 56,59 | 56,59 | 18.879 |
| 27 dic 2023 | 56,49 | 56,64 | 56,30 | 56,31 | 56,31 | 15.687 |
| 22 dic 2023 | 56,20 | 56,50 | 56,15 | 56,46 | 56,46 | 6768 |
| 21 dic 2023 | 56,24 | 56,30 | 56,01 | 56,26 | 56,26 | 6899 |
| 20 dic 2023 | 56,44 | 56,61 | 56,33 | 56,36 | 56,36 | 7952 |
| 19 dic 2023 | 56,25 | 56,35 | 56,22 | 56,33 | 56,33 | 7283 |
| 18 dic 2023 | 56,33 | 56,45 | 56,24 | 56,24 | 56,24 | 17.465 |
| 15 dic 2023 | 56,33 | 56,70 | 56,18 | 56,45 | 56,45 | 26.202 |
| 14 dic 2023 | 56,38 | 56,49 | 56,10 | 56,24 | 56,24 | 14.508 |
| 13 dic 2023 | 56,08 | 56,30 | 56,08 | 56,24 | 56,24 | 10.763 |
| 12 dic 2023 | 56,36 | 56,44 | 56,08 | 56,19 | 56,19 | 10.554 |
| 11 dic 2023 | 56,16 | 56,45 | 56,02 | 56,44 | 56,44 | 9571 |
| 08 dic 2023 | 55,81 | 56,15 | 55,80 | 56,12 | 56,12 | 15.347 |
| 07 dic 2023 | 55,80 | 55,94 | 55,70 | 55,94 | 55,94 | 6920 |
| *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.