Mercados españoles cerrados en 7 hrs 51 min

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

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
118,16+0,68 (+0,58%)
A partir del 09:24AM CET. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 2024118,14118,20118,12118,16118,162328
27 mar 2024117,48117,84117,32117,48117,4878.343
26 mar 2024117,40117,62117,24117,56117,5650.140
25 mar 2024117,54117,64117,08117,32117,3273.368
22 mar 2024117,70117,98117,52117,62117,6275.486
21 mar 2024117,20117,80116,90117,74117,7462.654
20 mar 2024115,96116,34115,92116,12116,1241.736
19 mar 2024115,58115,84115,20115,84115,8463.751
18 mar 2024115,26115,76115,06115,68115,6866.340
15 mar 2024115,52115,78114,78114,80114,8088.517
14 mar 2024115,68115,88115,10115,46115,4662.526
13 mar 2024115,60115,62115,32115,40115,4056.678
12 mar 2024115,04115,72114,66115,44115,4486.119
11 mar 2024114,40114,52114,04114,50114,50131.547
08 mar 2024115,30115,66115,08115,12115,1266.012
07 mar 2024114,26115,30114,10115,10115,1060.536
06 mar 2024114,30114,78114,26114,64114,6449.795
05 mar 2024114,80114,80113,96114,14114,1497.550
04 mar 2024115,10115,26114,82114,94114,9479.895
01 mar 2024114,92115,16114,54115,04115,04145.433
29 feb 2024113,94114,38113,56114,22114,2261.062
28 feb 2024114,14114,20113,72113,92113,9249.496
27 feb 2024114,00114,20113,78114,00114,0040.090
26 feb 2024114,30114,40114,06114,14114,1449.377
23 feb 2024114,44114,84114,26114,54114,5450.731
22 feb 2024113,44114,24113,24114,22114,2242.779
21 feb 2024112,58112,62112,28112,42112,4258.763
20 feb 2024113,28113,30112,38112,48112,4890.186
19 feb 2024113,30113,64113,18113,52113,5254.796
16 feb 2024113,82114,00113,32113,70113,7049.416
15 feb 2024113,40113,50112,90113,16113,1678.595
14 feb 2024112,58113,04112,52112,72112,7277.647
13 feb 2024113,28113,30112,10112,44112,44103.831
12 feb 2024112,90113,62112,84113,62113,6275.038
09 feb 2024112,56112,92112,46112,58112,5875.826
08 feb 2024112,56112,74112,40112,46112,4645.055
07 feb 2024112,04112,68111,94112,48112,4852.190
06 feb 2024112,00112,22111,68112,08112,0881.738
05 feb 2024111,52111,88111,32111,56111,5667.769
02 feb 2024110,70111,34110,52111,34111,3440.765
01 feb 2024110,14110,40109,56109,76109,76148.135
31 ene 2024110,76110,80109,98110,14110,1478.285
30 ene 2024110,84111,00110,48110,68110,6862.385
29 ene 2024110,34110,68110,24110,60110,6071.333
26 ene 2024109,86110,24109,64110,12110,1254.574
25 ene 2024109,26110,06109,12110,04110,0459.554
24 ene 2024109,46109,68109,28109,54109,5456.661
23 ene 2024108,58109,14108,34108,90108,9063.126
22 ene 2024108,50108,90108,42108,64108,6455.353
19 ene 2024107,66107,94107,44107,64107,6460.619
18 ene 2024106,66107,34106,60107,30107,3055.283
17 ene 2024106,70106,92106,42106,76106,7674.561
16 ene 2024107,10107,82107,06107,72107,7251.320
15 ene 2024107,70107,76107,42107,58107,5898.261
12 ene 2024107,28107,90107,16107,54107,5450.313
11 ene 2024107,74107,90106,70106,74106,7449.649
10 ene 2024107,22107,40107,02107,08107,0861.524
09 ene 2024107,06107,18106,60107,14107,1452.532
08 ene 2024106,22106,58105,88106,56106,5670.383
05 ene 2024106,20106,56105,92106,42106,4297.346
04 ene 2024106,68106,68106,16106,60106,6086.969
03 ene 2024106,98107,08106,44106,62106,6272.707
02 ene 2024107,38107,44106,80107,04107,04202.047
29 dic 2023107,14107,28106,86107,08107,0839.452
28 dic 2023106,86107,00106,54106,94106,9451.355
27 dic 2023106,84106,96106,18106,36106,3665.886
22 dic 2023106,34106,80106,14106,68106,6855.029
21 dic 2023106,48106,58106,06106,36106,3663.585
20 dic 2023107,08107,14106,82107,10107,1046.314
19 dic 2023106,72106,90106,56106,80106,8056.399
18 dic 2023106,56106,78106,44106,64106,6452.804
15 dic 2023106,36106,82106,30106,78106,78114.728
14 dic 2023106,80106,94105,92106,00106,0078.613
13 dic 2023105,94106,08105,86105,94105,9451.073
12 dic 2023105,84105,88105,36105,64105,6459.626
11 dic 2023105,48105,88105,20105,68105,6863.899
08 dic 2023104,82105,48104,74105,36105,3667.461
07 dic 2023104,42104,86104,26104,74104,7451.490
06 dic 2023104,12104,12104,12104,12104,12-
05 dic 2023104,12104,12104,12104,12104,12-
04 dic 2023104,12104,12104,12104,12104,12-
01 dic 2023103,58104,24103,48104,12104,12127.233
30 nov 2023102,98103,40102,86103,14103,1457.129
29 nov 2023102,52103,06102,40102,72102,7226.015
28 nov 2023102,52102,58102,14102,58102,5846.417
27 nov 2023102,62102,84102,42102,74102,7447.565
24 nov 2023102,98103,10102,80102,94102,9428.321
23 nov 2023103,08103,22102,92103,16103,1625.839
22 nov 2023102,60103,34102,56103,22103,2239.853
21 nov 2023102,48102,56102,20102,38102,3847.693
20 nov 2023102,12102,40101,98102,36102,3665.335
17 nov 2023102,54102,68102,14102,28102,2836.962
16 nov 2023102,36102,40101,78101,92101,9245.193
15 nov 2023102,30102,78102,24102,60102,6081.856
14 nov 2023101,44102,30101,18102,16102,1656.728
13 nov 2023101,16101,50101,12101,48101,4848.556
10 nov 2023100,70100,92100,20100,86100,8656.919
09 nov 2023100,90101,32100,74101,10101,1052.696
08 nov 2023100,80101,24100,60100,68100,6848.752
07 nov 2023100,48101,16100,44101,12101,1243.511
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...