Mercados españoles cerrados

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

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
95,05-1,29 (-1,34%)
Al cierre: 5:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 abr. 202196,1296,2594,9595,0595,0548.673
19 abr. 2021------
16 abr. 202196,7097,0196,6596,9196,9137.636
15 abr. 202196,1696,7396,1196,6896,6823.822
14 abr. 202196,1496,4096,0696,1896,1820.310
13 abr. 202196,1296,2995,7996,1096,1033.679
12 abr. 202196,0096,1595,7695,8695,8641.196
09 abr. 202195,9296,1295,8095,9995,9922.573
08 abr. 202196,0096,0995,6595,9095,9025.032
07 abr. 202195,5795,7495,2295,3695,3642.127
06 abr. 202195,9296,1395,7596,0296,0268.852
01 abr. 202195,0095,5094,9595,2895,2836.987
31 mar. 202194,3594,8694,1594,7494,7420.456
30 mar. 202194,5094,5894,1294,5394,5327.636
29 mar. 202193,9594,3293,7693,9793,9731.286
26 mar. 202193,5593,7393,1993,6193,6133.245
25 mar. 202192,5092,8691,8192,7592,7531.093
24 mar. 202192,7293,2492,6893,0593,0527.255
23 mar. 202192,9293,4892,7093,2693,2626.904
22 mar. 202192,6393,2892,6293,2193,2138.724
19 mar. 202192,8893,3492,4193,0893,0823.902
18 mar. 202193,5693,7293,2293,6393,6316.807
17 mar. 202194,1194,1593,3593,5993,5942.762
16 mar. 202193,9194,4293,7094,2094,2031.195
15 mar. 202193,3993,7593,0393,3593,3533.195
12 mar. 202192,9093,1592,7192,9292,9225.290
11 mar. 202193,0893,4292,8193,3893,3830.750
10 mar. 202192,0792,8091,9892,6092,6026.826
09 mar. 202191,4592,5991,2592,5192,5123.595
08 mar. 202190,7892,2290,5192,0792,0739.598
05 mar. 202189,8191,0789,2789,5389,5392.828
04 mar. 202190,3790,8689,8390,4790,4746.615
03 mar. 202191,7591,9990,6491,1391,1338.426
02 mar. 202191,5991,9591,1791,2191,2153.304
01 mar. 202190,8891,8390,8291,7991,7960.943
26 feb. 202189,4090,3788,9089,9089,9067.883
25 feb. 202191,8691,8690,6790,7490,7441.107
24 feb. 202190,9891,6490,7991,6191,6135.638
23 feb. 202191,6191,7089,8090,9190,9158.606
22 feb. 202191,5991,7091,3091,5391,5359.567
19 feb. 202192,3192,9192,1292,7092,7029.332
18 feb. 202193,0393,1791,9792,2592,2539.866
17 feb. 202193,2493,5092,8192,9592,9534.931
16 feb. 202193,5193,5793,1393,2093,2032.652
15 feb. 202193,1893,5393,0093,4793,4745.835
12 feb. 202192,1892,6991,9992,6592,6532.025
11 feb. 202192,2192,4092,0892,4092,4030.843
10 feb. 202192,2892,4491,4191,8591,8528.986
09 feb. 202192,1292,2491,7792,0592,0542.176
08 feb. 202192,0192,2891,9592,1092,1042.218
05 feb. 202191,8992,2291,5291,8091,8073.876
04 feb. 202190,8091,5090,8091,5091,5029.444
03 feb. 202191,0891,0890,5390,7390,7347.964
02 feb. 202189,5990,6589,5090,5690,5650.048
01 feb. 202187,9788,7387,8988,6788,6777.043
29 ene. 202187,8488,3287,4487,4487,4469.055
28 ene. 202187,9689,4587,2589,2689,2679.051
27 ene. 202189,9490,3488,8089,1889,1852.444
26 ene. 202190,1190,7090,0990,2890,2833.247
25 ene. 202190,6390,7989,5290,0190,0143.470
22 ene. 202190,1490,2789,6090,0090,0031.382
21 ene. 202191,2091,2290,5190,6690,6623.134
20 ene. 202189,8390,8089,8090,7190,7130.836
19 ene. 202189,8589,9989,4189,5089,5027.883
18 ene. 202189,2589,5289,1289,5089,5032.466
15 ene. 202189,5189,6388,7389,3089,3048.307
14 ene. 202189,7690,2889,6590,0890,0829.032
13 ene. 202189,2489,5488,9589,4789,4732.181
12 ene. 202189,3489,4589,0589,2789,2740.786
11 ene. 202189,1989,3888,8189,2889,2849.522
08 ene. 202189,1489,2288,6488,9588,9535.863
07 ene. 202187,6288,3787,3888,2288,2227.944
06 ene. 202186,3987,7385,9587,6387,6335.862
05 ene. 202186,2886,7585,9786,4986,4939.409
04 ene. 202187,3487,5186,0186,3286,3265.592
31 dic. 202086,3486,6686,2086,4986,4923.265
30 dic. 202086,6786,8986,3686,5686,5622.534
29 dic. 202086,7586,9086,3686,5586,5536.908
28 dic. 202086,2786,6686,1486,4186,4130.225
24 dic. 202085,9486,1585,8485,9785,9729.888
23 dic. 202085,7786,0585,7085,9885,9845.473
22 dic. 202085,1085,7285,0985,5385,5331.892
21 dic. 202085,6085,7183,9984,8384,8365.760
18 dic. 202085,9686,2485,7585,8685,8631.384
17 dic. 202086,2386,2985,9586,0486,0420.914
16 dic. 202086,2086,4485,8586,3286,3223.191
15 dic. 202085,5685,8985,5185,7585,7565.400
14 dic. 202085,9886,2385,7785,7785,7724.847
11 dic. 202085,7485,7884,9885,4485,4476.191
10 dic. 202086,0186,4185,2485,9685,9642.741
09 dic. 202086,4286,7686,3886,4186,4131.857
08 dic. 202085,9686,2585,5086,2586,2519.557
07 dic. 202086,0286,1085,6086,0086,0020.267
04 dic. 202085,5986,0085,4886,0086,0017.425
03 dic. 202085,4085,5985,1985,5385,5326.056
02 dic. 202085,3085,6185,0585,4485,4429.761
01 dic. 202085,8786,2585,6685,7985,7925.588
30 nov. 202085,2685,6784,8084,9584,9533.155
27 nov. 202085,9486,2785,9386,0786,0730.969
26 nov. 202086,0086,1785,9186,0186,0119.001
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...