Mercados españoles cerrados

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

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
93,08+0,31 (+0,33%)
Al cierre: 05:36PM CEST
Intervalo de fechas:
26 sept 2021 - 26 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
21 jul 202295,7096,0695,1096,0696,0634.849
20 jul 202295,2595,8794,8595,8595,8572.120
19 jul 202293,7594,6292,9694,6294,6241.646
18 jul 202294,7395,1594,2894,6494,6445.876
15 jul 202293,1994,9992,9694,1394,1357.360
14 jul 202293,6693,7092,2792,5992,5930.657
13 jul 202294,4295,0092,7193,4393,4385.308
12 jul 202294,3694,9994,1294,7694,7637.827
11 jul 202294,2995,2194,2194,6594,6588.153
08 jul 202294,7795,4894,5095,2095,2054.188
07 jul 202293,7094,8693,5794,8294,8246.811
06 jul 202292,4293,4592,3592,8792,8730.630
05 jul 202291,7392,1190,8591,0591,0590.762
04 jul 202291,2091,4190,9091,3391,3344.455
01 jul 202289,6791,4289,5990,9790,97129.267
30 jun 202290,5090,9789,8790,4590,4558.620
29 jun 202291,0891,7490,7491,4791,4791.386
28 jun 202292,6493,4392,0092,1192,1157.180
27 jun 202292,4392,9491,7892,1192,1184.907
24 jun 202290,4791,9590,4491,8491,8445.357
23 jun 202289,0190,2988,8689,6689,66170.039
22 jun 202288,9189,8488,3589,6189,6165.872
21 jun 202289,3790,0889,1389,9589,95110.558
20 jun 202288,4688,9588,2388,9588,95135.896
17 jun 202288,5689,3187,9888,5188,51160.231
16 jun 202290,7590,8287,9788,3188,31119.205
15 jun 202290,4891,5690,0791,1891,1893.226
14 jun 202291,5391,8090,2490,4690,4686.694
13 jun 202291,9392,1290,4490,9590,95124.022
10 jun 202294,8095,4093,0893,1193,1170.132
09 jun 202295,9596,6295,2795,7995,7940.618
08 jun 202296,9297,0096,0696,6296,6232.255
07 jun 202296,0196,6595,7296,3796,37107.125
06 jun 202296,4697,3196,3696,7796,7723.809
03 jun 202296,9997,0095,7095,8695,8637.975
02 jun 202296,2396,4995,5696,2296,2231.666
01 jun 202296,7097,0795,9096,0096,0094.075
31 may 202296,6897,0696,0596,1796,1744.410
30 may 202297,2997,5596,7296,9396,9333.425
27 may 202294,7196,3094,4996,3096,3035.564
26 may 202293,3794,7093,3294,4894,4873.511
25 may 202293,3393,5592,4693,0893,0834.315
24 may 202292,4092,8091,3591,5191,5157.928
23 may 202293,9194,0692,7593,7893,7848.265
20 may 202293,4794,1892,5392,8092,8078.045
19 may 202293,4893,6392,2392,9592,9586.858
18 may 202296,1896,3094,4994,5294,5254.229
17 may 202295,8496,7795,2495,8795,8742.313
16 may 202295,2995,7094,9495,2595,2581.714
13 may 202294,4095,9794,3095,7695,7644.307
12 may 202292,3994,1792,2393,5093,5056.249
11 may 202293,8795,5992,9094,2594,2572.329
10 may 202294,0594,9092,9893,3693,36138.892
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...