Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.730,57 +66,22 (+0,11%)
Arch Indices VOI Absolute Income ETF (VWI)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 09:41AM EDT
Intervalo de fechas:
15 jun 2023 - 15 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 26,64 | 26,64 | 26,64 | 26,64 | 26,64 | 100 |
| 13 jun 2024 | 26,70 | 26,75 | 26,70 | 26,75 | 26,75 | 100 |
| 12 jun 2024 | 26,82 | 26,82 | 26,82 | 26,82 | 26,82 | 100 |
| 11 jun 2024 | 26,73 | 26,77 | 26,73 | 26,77 | 26,77 | 300 |
| 10 jun 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,88 | 100 |
| 07 jun 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | 100 |
| 06 jun 2024 | 27,01 | 27,01 | 27,01 | 27,01 | 27,01 | 100 |
| 05 jun 2024 | 27,01 | 27,01 | 27,01 | 27,01 | 27,01 | 100 |
| 04 jun 2024 | 27,03 | 27,03 | 27,03 | 27,03 | 27,03 | 100 |
| 03 jun 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 27,10 | 100 |
| 31 may 2024 | 26,94 | 27,10 | 26,94 | 27,10 | 27,10 | 600 |
| 30 may 2024 | 26,89 | 26,89 | 26,89 | 26,89 | 26,89 | 600 |
| 29 may 2024 | 26,80 | 26,80 | 26,78 | 26,80 | 26,80 | 1900 |
| 29 may 2024 | 0.083 Dividendo | |||||
| 28 may 2024 | 27,08 | 27,08 | 26,98 | 26,98 | 26,90 | 2500 |
| 24 may 2024 | 27,08 | 27,08 | 27,08 | 27,08 | 27,00 | 200 |
| 23 may 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,91 | 100 |
| 22 may 2024 | 27,31 | 27,31 | 27,23 | 27,23 | 27,14 | 300 |
| 21 may 2024 | 27,39 | 27,39 | 27,33 | 27,33 | 27,25 | 100 |
| 20 may 2024 | 27,36 | 27,38 | 27,32 | 27,32 | 27,23 | 900 |
| 17 may 2024 | 27,30 | 27,33 | 27,30 | 27,33 | 27,24 | 100 |
| 16 may 2024 | 27,28 | 27,31 | 27,27 | 27,29 | 27,21 | 3500 |
| 15 may 2024 | 27,32 | 27,32 | 27,28 | 27,28 | 27,20 | 100 |
| 14 may 2024 | 27,25 | 27,25 | 27,25 | 27,25 | 27,17 | 100 |
| 13 may 2024 | 27,11 | 27,11 | 27,11 | 27,11 | 27,03 | 200 |
| 10 may 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,01 | 100 |
| 09 may 2024 | 26,97 | 27,05 | 26,97 | 27,05 | 26,97 | 100 |
| 08 may 2024 | 26,90 | 26,93 | 26,90 | 26,93 | 26,84 | 800 |
| 07 may 2024 | 26,97 | 26,97 | 26,91 | 26,91 | 26,83 | 200 |
| 06 may 2024 | 26,84 | 26,88 | 26,84 | 26,88 | 26,80 | 1100 |
| 03 may 2024 | 26,76 | 26,80 | 26,76 | 26,78 | 26,70 | 400 |
| 02 may 2024 | 26,69 | 26,69 | 26,69 | 26,69 | 26,60 | 100 |
| 01 may 2024 | 26,54 | 26,54 | 26,54 | 26,54 | 26,46 | 100 |
| 30 abr 2024 | 26,54 | 26,54 | 26,48 | 26,48 | 26,40 | 400 |
| 29 abr 2024 | 26,69 | 26,69 | 26,67 | 26,67 | 26,59 | 300 |
| 26 abr 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,49 | 300 |
| 25 abr 2024 | 26,52 | 26,54 | 26,51 | 26,53 | 26,44 | 700 |
| 25 abr 2024 | 0.099 Dividendo | |||||
| 24 abr 2024 | 26,69 | 26,69 | 26,69 | 26,69 | 26,51 | 100 |
| 23 abr 2024 | 26,67 | 26,71 | 26,64 | 26,70 | 26,52 | 2800 |
| 22 abr 2024 | 26,40 | 26,54 | 26,30 | 26,50 | 26,32 | 500 |
| 19 abr 2024 | 26,26 | 26,34 | 26,23 | 26,32 | 26,14 | 500 |
| 18 abr 2024 | 26,08 | 26,15 | 26,08 | 26,10 | 25,93 | 400 |
| 17 abr 2024 | 26,00 | 26,06 | 25,96 | 26,03 | 25,85 | 3200 |
| 16 abr 2024 | 26,00 | 26,01 | 25,91 | 25,96 | 25,78 | 500 |
| 15 abr 2024 | 26,26 | 26,26 | 26,08 | 26,08 | 25,90 | 1300 |
| 12 abr 2024 | 26,37 | 26,37 | 26,19 | 26,19 | 26,01 | 400 |
| 11 abr 2024 | 26,46 | 26,48 | 26,46 | 26,48 | 26,30 | 300 |
| 10 abr 2024 | 26,54 | 26,54 | 26,43 | 26,48 | 26,30 | 600 |
| 09 abr 2024 | 26,76 | 26,78 | 26,75 | 26,77 | 26,59 | 800 |
| 08 abr 2024 | 26,79 | 26,79 | 26,67 | 26,70 | 26,52 | 800 |
| 05 abr 2024 | 26,52 | 26,62 | 26,52 | 26,62 | 26,44 | 200 |
| 04 abr 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,41 | 100 |
| 03 abr 2024 | 26,78 | 26,78 | 26,73 | 26,73 | 26,55 | 1400 |
| 02 abr 2024 | 26,78 | 26,78 | 26,78 | 26,78 | 26,59 | 100 |
| 01 abr 2024 | 26,90 | 26,90 | 26,85 | 26,85 | 26,66 | 700 |
| 28 mar 2024 | 27,01 | 27,01 | 27,01 | 27,01 | 26,82 | 100 |
| 27 mar 2024 | 26,73 | 26,86 | 26,73 | 26,86 | 26,68 | 8400 |
| 26 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,42 | 100 |
| 26 mar 2024 | 0.236 Dividendo | |||||
| 25 mar 2024 | 26,91 | 26,93 | 26,86 | 26,86 | 26,44 | 600 |
| 22 mar 2024 | 26,96 | 26,96 | 26,84 | 26,84 | 26,42 | 400 |
| 21 mar 2024 | 26,95 | 26,99 | 26,95 | 26,99 | 26,57 | 400 |
| 20 mar 2024 | 26,77 | 26,88 | 26,77 | 26,88 | 26,46 | 600 |
| 19 mar 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,32 | 100 |
| 18 mar 2024 | 26,64 | 26,68 | 26,64 | 26,68 | 26,27 | 1100 |
| 15 mar 2024 | 26,66 | 26,67 | 26,66 | 26,67 | 26,26 | 100 |
| 14 mar 2024 | 26,60 | 26,66 | 26,60 | 26,63 | 26,21 | 1600 |
| 13 mar 2024 | 26,89 | 26,89 | 26,81 | 26,81 | 26,40 | 1400 |
| 12 mar 2024 | 26,79 | 26,79 | 26,79 | 26,79 | 26,37 | 100 |
| 11 mar 2024 | 26,67 | 26,72 | 26,67 | 26,72 | 26,30 | 200 |
| 08 mar 2024 | 26,63 | 26,64 | 26,61 | 26,61 | 26,20 | 3100 |
| 07 mar 2024 | 26,34 | 26,54 | 26,34 | 26,54 | 26,13 | 600 |
| 06 mar 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,09 | 200 |
| 05 mar 2024 | 26,35 | 26,41 | 26,31 | 26,31 | 25,90 | 200 |
| 04 mar 2024 | 26,35 | 26,38 | 26,32 | 26,32 | 25,91 | 800 |
| 01 mar 2024 | 26,38 | 26,38 | 26,37 | 26,37 | 25,96 | 200 |
| 29 feb 2024 | 26,36 | 26,36 | 26,33 | 26,33 | 25,92 | 100 |
| 28 feb 2024 | 26,28 | 26,28 | 26,23 | 26,26 | 25,85 | 4500 |
| 27 feb 2024 | 26,24 | 26,34 | 26,24 | 26,32 | 25,91 | 2800 |
| 26 feb 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 25,84 | 100 |
| 26 feb 2024 | 0.042 Dividendo | |||||
| 23 feb 2024 | 26,47 | 26,47 | 26,39 | 26,41 | 25,96 | 300 |
| 22 feb 2024 | 26,32 | 26,36 | 26,30 | 26,36 | 25,91 | 1400 |
| 21 feb 2024 | 26,20 | 26,24 | 26,19 | 26,24 | 25,79 | 5600 |
| 20 feb 2024 | 26,67 | 26,67 | 26,24 | 26,25 | 25,80 | 9800 |
| 16 feb 2024 | 26,35 | 26,36 | 26,28 | 26,28 | 25,83 | 4500 |
| 15 feb 2024 | 26,20 | 26,29 | 26,20 | 26,27 | 25,82 | 4200 |
| 14 feb 2024 | 26,10 | 26,10 | 26,04 | 26,08 | 25,63 | 2500 |
| 13 feb 2024 | 26,26 | 26,26 | 25,87 | 25,97 | 25,53 | 9000 |
| 12 feb 2024 | 27,35 | 27,35 | 26,20 | 26,32 | 25,87 | 20.200 |
| 09 feb 2024 | 26,33 | 26,33 | 26,04 | 26,14 | 25,69 | 4400 |
| 08 feb 2024 | 26,19 | 26,23 | 26,17 | 26,17 | 25,72 | 500 |
| 07 feb 2024 | 26,14 | 26,14 | 26,09 | 26,09 | 25,65 | 100 |
| 06 feb 2024 | 26,20 | 26,20 | 26,19 | 26,19 | 25,74 | 200 |
| 05 feb 2024 | 26,10 | 26,13 | 26,05 | 26,05 | 25,61 | 300 |
| 02 feb 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 25,89 | 100 |
| 01 feb 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 26,03 | 300 |
| 31 ene 2024 | 26,40 | 26,40 | 26,24 | 26,24 | 25,80 | 700 |
| 30 ene 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,04 | 100 |
| *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.