Mercados españoles abiertos en 1 hr 46 mins

Vanguard FTSE All-World UCITS ETF (VWCE.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
93,90+0,20 (+0,21%)
Al cierre: 05:36PM CET
Intervalo de fechas:
09 dic 2021 - 09 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 dic 202293,8094,7893,6593,9093,9045.640
07 dic 202294,3294,3593,1393,7093,7072.504
06 dic 202295,2295,4294,0494,2694,2656.479
05 dic 202296,0096,1795,2595,3795,3751.082
02 dic 202296,2096,4795,4196,1896,1868.792
01 dic 202297,3597,3996,2396,5796,57133.799
30 nov 202295,6295,8795,2095,8795,8729.117
29 nov 202295,5995,7895,0495,0795,0743.105
28 nov 202295,5395,5994,5095,3895,3861.244
25 nov 202296,0296,2895,8695,9695,9641.910
24 nov 202295,9196,3995,8296,1796,1742.800
23 nov 202295,7296,1095,5895,9495,9424.720
22 nov 202295,1095,7294,8995,6195,6163.891
21 nov 202295,0895,4694,9095,0695,0666.238
18 nov 202294,3495,3494,3094,8394,8352.245
17 nov 202294,8894,9193,7694,2194,2125.743
16 nov 202295,4295,5094,3794,6094,6055.890
15 nov 202295,1796,0194,8896,0096,0087.952
14 nov 202295,4095,7295,1095,3195,3148.605
11 nov 202295,9196,0394,9894,9894,9862.618
10 nov 202292,5695,2492,5395,2495,2466.007
09 nov 202293,6593,8392,9993,1093,1052.962
08 nov 202293,3894,1893,3594,1894,1844.985
07 nov 202293,0893,7893,0193,3293,3299.128
04 nov 202293,6194,5092,7092,8892,8858.837
03 nov 202293,5493,9992,5793,4893,4888.650
02 nov 202295,0595,1394,1794,2794,27111.458
01 nov 202295,0795,5094,4894,7894,78109.946
31 oct 202294,2494,9193,9094,5494,5477.225
28 oct 202292,0393,9691,9893,7593,7551.241
27 oct 202292,6893,5292,3593,2693,2634.590
26 oct 202292,8493,5192,5093,4493,4446.979
25 oct 202292,9293,2492,3993,2493,2439.762
24 oct 202292,5093,0991,7092,3692,3666.436
21 oct 202291,2892,0690,7991,8891,88116.862
20 oct 202291,5992,5791,3592,2692,2633.263
19 oct 202292,3092,7391,8091,9091,9075.108
18 oct 202292,3593,1291,7291,7291,7262.932
17 oct 202290,9092,0790,5391,6991,6998.190
14 oct 202292,1292,6590,6090,6990,6962.998
13 oct 202290,1291,0288,5590,6690,66107.228
12 oct 202290,7793,0090,1590,5090,5049.963
11 oct 202290,5491,1090,1090,8690,8664.221
10 oct 202291,5092,3391,2091,4791,4782.721
07 oct 202293,3094,4991,9892,0392,03108.113
06 oct 202293,5894,2292,9793,7293,7242.343
05 oct 202292,9893,4192,7393,0793,07110.279
04 oct 202292,3693,3492,3293,2693,2663.377
03 oct 202290,0391,4989,4891,2991,29180.628
30 sept 202291,0291,6590,6091,3391,3371.048
29 sept 202292,5893,0090,5990,8190,8173.902
28 sept 202292,7393,2591,7793,1393,1355.936
27 sept 202293,2693,8092,8692,8692,8662.850
26 sept 202292,8493,6392,3293,0893,0882.116
23 sept 202293,7493,8492,6592,7792,7792.898
22 sept 202293,9695,0093,6693,7993,79108.362
21 sept 202294,8695,7994,7595,7395,7391.831
20 sept 202295,4495,7694,3794,6594,6574.632
19 sept 202294,6695,1894,1194,6794,6745.654
16 sept 202295,1795,4594,3994,4994,49110.025
15 sept 202297,2397,3495,8996,2196,2184.704
14 sept 202297,0897,2296,3496,8496,8442.491
13 sept 202299,20100,0097,3697,5097,5044.640
12 sept 202298,0499,3497,7399,1499,1452.377
09 sept 202297,4698,6797,3698,5598,5549.817
08 sept 202297,1397,8396,3097,8297,8268.486
07 sept 202296,2896,6996,0896,5796,5764.236
06 sept 202296,9797,5896,2696,9196,91217.981
05 sept 202297,3097,3896,6797,1997,19101.530
02 sept 202297,0497,9496,6997,7897,7872.231
01 sept 202296,5296,7995,8796,5796,57120.484
31 ago 202298,3898,4497,1097,2397,2357.733
30 ago 202299,2499,6697,5297,7797,7786.522
29 ago 202299,4199,4798,5098,9498,9465.889
26 ago 2022102,56102,62100,38100,52100,5245.526
25 ago 2022102,02102,20101,48101,92101,9233.463
24 ago 2022100,94101,56100,56101,40101,4024.281
23 ago 2022101,36101,84100,74101,02101,0248.730
22 ago 2022102,02102,10101,18101,68101,6875.539
19 ago 2022102,62102,74102,04102,12102,1232.462
18 ago 2022102,00102,80101,90102,80102,8039.947
17 ago 2022103,08103,16101,96102,02102,02159.116
16 ago 2022102,88103,26102,32102,90102,90107.722
15 ago 2022101,94102,40101,64102,36102,3679.150
12 ago 2022100,44101,34100,36101,30101,3052.130
11 ago 2022100,44100,92100,10100,46100,4629.024
10 ago 202298,79100,0098,6699,7599,7550.246
09 ago 202299,7399,8198,7198,9998,9933.245
08 ago 2022100,10100,5699,69100,02100,0270.206
05 ago 202299,66100,0099,0599,3699,36120.289
04 ago 202299,75100,2499,3099,4299,4267.970
03 ago 202298,7299,8698,5599,8299,8243.545
02 ago 202298,2699,0997,9298,8898,8853.401
01 ago 202298,9499,2098,2598,7898,78116.903
29 jul 202298,1999,3098,1998,6998,6977.145
28 jul 202297,0098,0496,7597,9797,9733.110
27 jul 202296,2796,9096,0396,7896,7826.351
26 jul 202295,8996,5195,6595,8695,8651.609
25 jul 202295,8896,1795,3995,9795,9791.066
22 jul 202296,2696,9395,9395,9395,9342.631
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...