Mercados españoles cerrados en 3 hrs 58 min

Vanguard FTSE All-World UCITS ETF (VWRL.AS)

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
115,54-0,70 (-0,60%)
A partir del 01:16PM CEST. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 2024115,66115,80115,44115,54115,5414.002
24 abr 2024116,88116,92116,12116,24116,2432.338
23 abr 2024115,78116,32115,36116,18116,1820.427
22 abr 2024115,04115,40114,74114,98114,9849.180
19 abr 2024114,54115,14114,38114,78114,7835.783
18 abr 2024115,56115,92115,06115,74115,7425.774
17 abr 2024115,88116,42115,40115,40115,4027.377
16 abr 2024116,28116,42115,66116,10116,1048.218
15 abr 2024118,16118,70117,72117,90117,9037.760
12 abr 2024118,88119,00117,98118,12118,1233.288
11 abr 2024117,88118,02117,30117,74117,7412.388
10 abr 2024117,92117,98116,82117,56117,5629.179
09 abr 2024117,64117,76116,80117,10117,1066.554
08 abr 2024117,42117,86117,30117,66117,6626.571
05 abr 2024116,72117,52116,62117,36117,3646.539
04 abr 2024117,98118,38117,82118,14118,1471.120
03 abr 2024118,00118,10117,62118,04118,0442.557
02 abr 2024119,24119,42117,78118,00118,00104.916
28 mar 2024118,68118,92118,56118,78118,7827.996
27 mar 2024117,98118,30117,84118,00118,0035.944
26 mar 2024117,90118,12117,72118,06118,0633.175
25 mar 2024118,06118,14117,54117,80117,8040.259
22 mar 2024118,20118,50118,00118,12118,1226.663
21 mar 2024117,64118,30117,42118,20118,2028.560
20 mar 2024116,40116,84116,40116,56116,5622.554
19 mar 2024116,06116,30115,64116,30116,3030.123
18 mar 2024115,76116,24115,54116,16116,1641.067
15 mar 2024115,98116,26115,26115,26115,2633.588
14 mar 2024116,20116,36115,58115,94115,9446.413
13 mar 2024116,42116,46116,16116,20116,2025.447
12 mar 2024115,86116,56115,50116,28116,2856.807
11 mar 2024115,22115,38114,88115,30115,3042.674
08 mar 2024116,18116,52115,90115,96115,9637.473
07 mar 2024115,10116,20114,88115,92115,9242.708
06 mar 2024115,12115,64115,10115,44115,4422.588
05 mar 2024115,62115,64114,80114,96114,9650.518
04 mar 2024115,96116,10115,62115,80115,8042.644
01 mar 2024115,76116,00115,38115,86115,8646.391
29 feb 2024114,72115,20114,42115,04115,0427.200
28 feb 2024115,00115,04114,58114,74114,7422.326
27 feb 2024114,80115,04114,60114,86114,8626.799
26 feb 2024115,14115,26114,88114,96114,9640.140
23 feb 2024115,26115,70115,10115,40115,4050.483
22 feb 2024114,22115,10114,10115,00115,0027.993
21 feb 2024113,38113,46113,10113,22113,2232.309
20 feb 2024114,10114,12113,16113,32113,3235.819
19 feb 2024114,12114,46114,00114,36114,3630.118
16 feb 2024114,64114,82114,16114,54114,5439.442
15 feb 2024114,20114,32113,78114,00114,0028.546
14 feb 2024113,38113,84113,34113,54113,5424.237
13 feb 2024114,14114,16112,90113,28113,2884.478
12 feb 2024113,64114,42113,64114,42114,4236.340
09 feb 2024113,36113,74112,96113,40113,4072.927
08 feb 2024113,38113,56113,24113,28113,2826.616
07 feb 2024112,82113,50112,74113,30113,3031.489
06 feb 2024112,76113,02112,52112,86112,8657.863
05 feb 2024112,28112,70112,12112,34112,3435.374
02 feb 2024111,48112,12111,32112,12112,1241.702
01 feb 2024110,92111,14110,38110,54110,5445.852
31 ene 2024111,56111,60110,78110,90110,9044.879
30 ene 2024111,66111,82111,30111,50111,5029.823
29 ene 2024111,16111,50111,04111,38111,3838.792
26 ene 2024110,66111,06110,46110,94110,9440.680
25 ene 2024110,06110,86109,90110,84110,8436.787
24 ene 2024110,20110,50110,06110,30110,3029.913
23 ene 2024109,38109,92109,14109,70109,7024.069
22 ene 2024109,24109,70109,22109,44109,4432.484
19 ene 2024108,48108,74108,22108,44108,4435.099
18 ene 2024107,42108,14107,38108,08108,0830.819
17 ene 2024107,50107,62107,20107,56107,5636.626
16 ene 2024107,88108,60107,80108,50108,5018.758
15 ene 2024108,48108,54108,20108,36108,3620.727
12 ene 2024108,04108,68107,92108,32108,3228.907
11 ene 2024108,50108,68107,44107,54107,5418.999
10 ene 2024107,98108,18107,80107,90107,9021.079
09 ene 2024107,84107,98107,40107,94107,9432.281
08 ene 2024107,02107,38106,64107,30107,3058.231
05 ene 2024106,98107,34106,68107,20107,2034.346
04 ene 2024107,44107,50106,94107,32107,3292.732
03 ene 2024107,76107,86107,22107,42107,4240.802
02 ene 2024108,10108,20107,56107,86107,8651.352
29 dic 2023107,86108,06107,40107,40107,4060.312
28 dic 2023107,62107,76107,30107,72107,7244.460
27 dic 2023107,50107,76106,94107,10107,1045.723
22 dic 2023107,14107,60106,94107,50107,5029.215
21 dic 2023107,30107,38106,84107,14107,1427.272
20 dic 2023107,84107,94107,60107,86107,8630.989
19 dic 2023107,50107,68107,30107,64107,6422.036
18 dic 2023107,32107,54107,22107,44107,4452.978
15 dic 2023107,06107,58107,00107,56107,5652.072
14 dic 2023107,58107,72106,70106,76106,7645.269
13 dic 2023107,04107,24106,96107,08107,0819.755
12 dic 2023106,92107,00106,50106,72106,7252.254
11 dic 2023106,58107,02106,32106,84106,8432.011
08 dic 2023105,96106,60105,90106,44106,4429.801
07 dic 2023105,54105,98105,38105,88105,8815.789
06 dic 2023105,98106,20105,78105,78105,7827.820
05 dic 2023105,04105,58104,82105,58105,5825.491
04 dic 2023105,26105,46105,06105,14105,1441.928
01 dic 2023104,64105,36104,60105,30105,3046.191
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...