Mercados españoles cerrados
S&P 500
4.565,73 +15,15 (+0,33%) Nasdaq
14.218,08 -40,41 (-0,28%) NIKKEI 225
33.486,89 +165,67 (+0,50%) Dólar/Euro
1,0887 -0,0087 (-0,79%) Petróleo Brent
82,69 -0,41 (-0,49%) Bitcoin EUR
34.678,62 +57,48 (+0,17%)
Vanguard FTSE All-World UCITS ETF (VWCE.DE)
XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:36PM CET
Intervalo de fechas:
30 nov 2022 - 30 nov 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 nov 2023 | 102,98 | 103,40 | 102,86 | 103,14 | 103,14 | 57.129 |
| 29 nov 2023 | 102,52 | 103,06 | 102,40 | 102,72 | 102,72 | 26.015 |
| 28 nov 2023 | 102,52 | 102,58 | 102,14 | 102,58 | 102,58 | 46.417 |
| 27 nov 2023 | 102,62 | 102,84 | 102,42 | 102,74 | 102,74 | 47.565 |
| 24 nov 2023 | 102,98 | 103,10 | 102,80 | 102,94 | 102,94 | 28.321 |
| 23 nov 2023 | 103,08 | 103,22 | 102,92 | 103,16 | 103,16 | 25.839 |
| 22 nov 2023 | 102,60 | 103,34 | 102,56 | 103,22 | 103,22 | 39.853 |
| 21 nov 2023 | 102,48 | 102,56 | 102,20 | 102,38 | 102,38 | 47.693 |
| 20 nov 2023 | 102,12 | 102,40 | 101,98 | 102,36 | 102,36 | 65.335 |
| 17 nov 2023 | 102,54 | 102,68 | 102,14 | 102,28 | 102,28 | 36.962 |
| 16 nov 2023 | 102,36 | 102,40 | 101,78 | 101,92 | 101,92 | 45.193 |
| 15 nov 2023 | 102,30 | 102,78 | 102,24 | 102,60 | 102,60 | 81.856 |
| 14 nov 2023 | 101,44 | 102,30 | 101,18 | 102,16 | 102,16 | 56.728 |
| 13 nov 2023 | 101,16 | 101,50 | 101,12 | 101,48 | 101,48 | 48.556 |
| 10 nov 2023 | 100,70 | 100,92 | 100,20 | 100,86 | 100,86 | 56.919 |
| 09 nov 2023 | 100,90 | 101,32 | 100,74 | 101,10 | 101,10 | 52.696 |
| 08 nov 2023 | 100,80 | 101,24 | 100,60 | 100,68 | 100,68 | 48.752 |
| 07 nov 2023 | 100,48 | 101,16 | 100,44 | 101,12 | 101,12 | 43.511 |
| 06 nov 2023 | 100,72 | 100,78 | 100,52 | 100,54 | 100,54 | 62.182 |
| 03 nov 2023 | 100,50 | 100,80 | 100,18 | 100,68 | 100,68 | 123.769 |
| 02 nov 2023 | 99,22 | 100,18 | 99,19 | 100,18 | 100,18 | 73.476 |
| 01 nov 2023 | 97,96 | 98,91 | 97,82 | 98,74 | 98,74 | 142.499 |
| 31 oct 2023 | 96,90 | 97,68 | 96,82 | 97,58 | 97,58 | 66.756 |
| 30 oct 2023 | 97,31 | 97,42 | 96,52 | 96,83 | 96,83 | 132.199 |
| 27 oct 2023 | 97,43 | 97,69 | 96,76 | 96,83 | 96,83 | 75.583 |
| 26 oct 2023 | 97,30 | 97,87 | 97,17 | 97,56 | 97,56 | 74.303 |
| 25 oct 2023 | 98,43 | 98,76 | 97,95 | 98,22 | 98,22 | 77.691 |
| 24 oct 2023 | 97,80 | 98,98 | 97,70 | 98,72 | 98,72 | 112.119 |
| 23 oct 2023 | 98,38 | 98,48 | 97,40 | 98,12 | 98,12 | 120.925 |
| 20 oct 2023 | 99,15 | 99,37 | 98,36 | 98,45 | 98,45 | 136.528 |
| 19 oct 2023 | 100,50 | 100,64 | 99,94 | 100,18 | 100,18 | 118.229 |
| 18 oct 2023 | 101,56 | 101,68 | 101,12 | 101,26 | 101,26 | 38.012 |
| 17 oct 2023 | 102,02 | 102,12 | 101,30 | 101,92 | 101,92 | 57.113 |
| 16 oct 2023 | 101,64 | 102,26 | 101,22 | 102,18 | 102,18 | 145.850 |
| 13 oct 2023 | 102,06 | 102,40 | 101,60 | 101,74 | 101,74 | 106.589 |
| 12 oct 2023 | 102,28 | 102,58 | 102,18 | 102,30 | 102,30 | 80.027 |
| 11 oct 2023 | 101,66 | 102,00 | 101,54 | 101,58 | 101,58 | 37.691 |
| 10 oct 2023 | 101,36 | 101,98 | 101,16 | 101,94 | 101,94 | 45.211 |
| 09 oct 2023 | 100,18 | 100,58 | 99,98 | 100,58 | 100,58 | 67.911 |
| 06 oct 2023 | 99,80 | 100,38 | 99,34 | 100,08 | 100,08 | 87.829 |
| 05 oct 2023 | 99,94 | 100,24 | 99,30 | 99,43 | 99,43 | 76.044 |
| 04 oct 2023 | 99,24 | 99,74 | 99,06 | 99,46 | 99,46 | 106.953 |
| 03 oct 2023 | 100,96 | 101,14 | 99,80 | 99,85 | 99,85 | 149.513 |
| 02 oct 2023 | 101,06 | 101,80 | 100,66 | 101,04 | 101,04 | 121.719 |
| 29 sept 2023 | 101,18 | 101,66 | 101,06 | 101,10 | 101,10 | 75.050 |
| 28 sept 2023 | 101,00 | 101,16 | 100,40 | 100,94 | 100,94 | 36.611 |
| 27 sept 2023 | 100,74 | 101,20 | 100,70 | 100,80 | 100,80 | 46.952 |
| 26 sept 2023 | 101,02 | 101,08 | 100,40 | 100,54 | 100,54 | 84.597 |
| 25 sept 2023 | 101,10 | 101,46 | 100,58 | 101,40 | 101,40 | 79.029 |
| 22 sept 2023 | 101,12 | 101,58 | 101,04 | 101,48 | 101,48 | 70.764 |
| 21 sept 2023 | 102,28 | 102,86 | 101,26 | 101,38 | 101,38 | 93.653 |
| 20 sept 2023 | 102,94 | 103,20 | 102,82 | 103,02 | 103,02 | 50.306 |
| 19 sept 2023 | 103,16 | 103,38 | 102,52 | 102,70 | 102,70 | 53.419 |
| 18 sept 2023 | 103,60 | 103,62 | 103,02 | 103,20 | 103,20 | 35.585 |
| 15 sept 2023 | 104,74 | 104,82 | 103,60 | 103,62 | 103,62 | 70.032 |
| 14 sept 2023 | 102,96 | 104,26 | 102,82 | 104,14 | 104,14 | 34.667 |
| 13 sept 2023 | 102,56 | 102,84 | 102,30 | 102,84 | 102,84 | 59.448 |
| 12 sept 2023 | 103,12 | 103,14 | 102,78 | 102,88 | 102,88 | 60.601 |
| 11 sept 2023 | 102,86 | 103,16 | 102,66 | 102,76 | 102,76 | 41.998 |
| 08 sept 2023 | 102,66 | 102,74 | 102,14 | 102,72 | 102,72 | 45.232 |
| 07 sept 2023 | 102,48 | 102,70 | 102,16 | 102,54 | 102,54 | 38.607 |
| 06 sept 2023 | 103,12 | 103,16 | 102,66 | 102,74 | 102,74 | 45.132 |
| 05 sept 2023 | 103,06 | 103,74 | 102,94 | 103,58 | 103,58 | 37.869 |
| 04 sept 2023 | 103,50 | 103,64 | 103,22 | 103,24 | 103,24 | 71.577 |
| 01 sept 2023 | 102,60 | 103,30 | 102,56 | 103,14 | 103,14 | 109.730 |
| 31 ago 2023 | 102,22 | 102,88 | 102,18 | 102,60 | 102,60 | 33.011 |
| 30 ago 2023 | 102,14 | 102,28 | 101,52 | 101,92 | 101,92 | 80.833 |
| 29 ago 2023 | 101,56 | 102,06 | 101,28 | 102,06 | 102,06 | 28.821 |
| 28 ago 2023 | 100,84 | 101,44 | 100,70 | 101,22 | 101,22 | 174.305 |
| 25 ago 2023 | 100,30 | 100,62 | 99,94 | 100,44 | 100,44 | 52.186 |
| 24 ago 2023 | 101,60 | 101,72 | 100,38 | 100,38 | 100,38 | 25.849 |
| 23 ago 2023 | 100,18 | 100,78 | 100,14 | 100,70 | 100,70 | 33.785 |
| 22 ago 2023 | 99,52 | 100,40 | 99,49 | 100,00 | 100,00 | 41.171 |
| 21 ago 2023 | 99,21 | 99,55 | 99,02 | 99,12 | 99,12 | 50.520 |
| 18 ago 2023 | 99,31 | 99,38 | 98,67 | 99,09 | 99,09 | 79.175 |
| 17 ago 2023 | 100,20 | 100,32 | 99,78 | 99,87 | 99,87 | 65.457 |
| 16 ago 2023 | 100,36 | 100,56 | 100,16 | 100,46 | 100,46 | 73.886 |
| 15 ago 2023 | 101,42 | 101,48 | 100,24 | 100,62 | 100,62 | 89.669 |
| 14 ago 2023 | 100,96 | 101,52 | 100,90 | 101,34 | 101,34 | 66.514 |
| 11 ago 2023 | 101,10 | 101,16 | 100,62 | 100,84 | 100,84 | 45.748 |
| 10 ago 2023 | 101,36 | 101,96 | 101,10 | 101,58 | 101,58 | 62.084 |
| 09 ago 2023 | 101,92 | 101,98 | 100,98 | 101,08 | 101,08 | 47.559 |
| 08 ago 2023 | 101,42 | 101,70 | 101,00 | 101,14 | 101,14 | 51.486 |
| 07 ago 2023 | 101,64 | 101,78 | 101,36 | 101,48 | 101,48 | 70.113 |
| 04 ago 2023 | 102,06 | 102,26 | 101,30 | 101,70 | 101,70 | 74.766 |
| 03 ago 2023 | 102,14 | 102,14 | 101,48 | 101,84 | 101,84 | 83.331 |
| 02 ago 2023 | 102,48 | 102,98 | 102,02 | 102,28 | 102,28 | 94.181 |
| 01 ago 2023 | 103,92 | 103,98 | 103,36 | 103,46 | 103,46 | 103.524 |
| 31 jul 2023 | 103,46 | 103,80 | 103,30 | 103,58 | 103,58 | 55.765 |
| 28 jul 2023 | 103,26 | 103,62 | 103,22 | 103,52 | 103,52 | 50.470 |
| 27 jul 2023 | 102,76 | 103,98 | 102,62 | 103,68 | 103,68 | 70.994 |
| 26 jul 2023 | 102,62 | 102,62 | 102,10 | 102,26 | 102,26 | 32.747 |
| 25 jul 2023 | 102,26 | 102,76 | 102,14 | 102,68 | 102,68 | 35.203 |
| 24 jul 2023 | 101,10 | 102,18 | 101,06 | 102,06 | 102,06 | 55.075 |
| 21 jul 2023 | 101,26 | 101,62 | 101,20 | 101,54 | 101,54 | 32.407 |
| 20 jul 2023 | 100,90 | 101,34 | 100,84 | 101,34 | 101,34 | 37.144 |
| 19 jul 2023 | 101,00 | 101,50 | 100,78 | 101,32 | 101,32 | 38.309 |
| 18 jul 2023 | 99,95 | 100,60 | 99,82 | 100,56 | 100,56 | 75.794 |
| 17 jul 2023 | 99,86 | 100,18 | 99,69 | 100,12 | 100,12 | 128.974 |
| 14 jul 2023 | 100,30 | 100,50 | 100,06 | 100,24 | 100,24 | 44.526 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.