U.S. markets closed
F S&P 500
5,532.25 +10.75 (+0.19%) F Dow Jones
39,508.00 +39.00 (+0.10%) F Nasdaq
19,964.25 +37.00 (+0.19%) E-mini Russell 2000 Index Futur
2,073.00 +8.00 (+0.39%) Petróleo
81.56 +0.02 (+0.02%) Oro
2,335.10 -4.50 (-0.19%)
VanEck Multi-Asset Balanced Allocation UCITS ETF (NTM.AS)
Amsterdam - Amsterdam Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 04:45PM CEST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 68.36 | 68.55 | 68.36 | 68.13 | 68.13 | 378 |
| 27 jun 2024 | 68.22 | 68.42 | 68.22 | 68.10 | 68.10 | 1 |
| 26 jun 2024 | 68.24 | 68.68 | 68.20 | 68.14 | 68.14 | 580 |
| 25 jun 2024 | 68.43 | 68.60 | 68.07 | 68.20 | 68.20 | 255 |
| 24 jun 2024 | 68.22 | 68.26 | 68.22 | 68.38 | 68.38 | 1,468 |
| 21 jun 2024 | 68.30 | 68.30 | 67.98 | 68.14 | 68.14 | 6 |
| 20 jun 2024 | 68.18 | 68.37 | 68.06 | 68.13 | 68.13 | 165 |
| 19 jun 2024 | 68.17 | 68.41 | 67.91 | 68.01 | 68.01 | 223 |
| 18 jun 2024 | 67.89 | 68.18 | 67.89 | 67.98 | 67.98 | 40 |
| 17 jun 2024 | 68.10 | 68.10 | 67.96 | 67.78 | 67.78 | 17 |
| 14 jun 2024 | 67.24 | 68.27 | 67.24 | 67.85 | 67.85 | 256 |
| 13 jun 2024 | 67.82 | 67.93 | 67.57 | 67.74 | 67.74 | 43 |
| 12 jun 2024 | 67.57 | 68.00 | 67.43 | 67.75 | 67.75 | 839 |
| 11 jun 2024 | 67.59 | 67.77 | 67.31 | 67.51 | 67.51 | 1,239 |
| 10 jun 2024 | 67.43 | 67.50 | 67.43 | 67.50 | 67.50 | 838 |
| 07 jun 2024 | 67.77 | 67.83 | 67.48 | 67.70 | 67.70 | 81 |
| 06 jun 2024 | 67.80 | 67.80 | 67.60 | 67.69 | 67.69 | 51 |
| 05 jun 2024 | 67.72 | 67.72 | 67.69 | 67.59 | 67.59 | 132 |
| 05 jun 2024 | 0.55 Dividendo | |||||
| 04 jun 2024 | 67.78 | 68.00 | 67.78 | 67.86 | 67.31 | 466 |
| 03 jun 2024 | 67.74 | 68.00 | 67.74 | 67.84 | 67.29 | 281 |
| 31 may 2024 | 67.50 | 67.68 | 67.45 | 67.55 | 67.00 | 78 |
| 30 may 2024 | 67.26 | 67.57 | 67.13 | 67.39 | 66.84 | 86 |
| 29 may 2024 | 67.47 | 67.98 | 66.97 | 67.27 | 66.72 | 339 |
| 28 may 2024 | 67.71 | 68.01 | 67.66 | 67.71 | 67.16 | 547 |
| 27 may 2024 | 67.60 | 68.00 | 67.60 | 67.82 | 67.27 | 208 |
| 24 may 2024 | 67.92 | 67.93 | 67.90 | 67.80 | 67.25 | 259 |
| 23 may 2024 | 68.19 | 68.30 | 68.00 | 67.95 | 67.40 | 46 |
| 22 may 2024 | 68.09 | 68.30 | 68.01 | 68.16 | 67.61 | 223 |
| 21 may 2024 | 68.03 | 68.44 | 68.03 | 68.17 | 67.62 | 653 |
| 20 may 2024 | 68.24 | 68.53 | 68.05 | 68.17 | 67.62 | 100 |
| 17 may 2024 | 67.80 | 68.47 | 67.80 | 68.21 | 67.66 | 1,107 |
| 16 may 2024 | 68.54 | 68.57 | 68.17 | 68.37 | 67.82 | 263 |
| 15 may 2024 | 67.94 | 68.51 | 67.84 | 68.24 | 67.69 | 121 |
| 14 may 2024 | 67.86 | 67.95 | 67.86 | 67.72 | 67.17 | 19 |
| 13 may 2024 | 67.70 | 68.03 | 67.62 | 67.62 | 67.07 | 1,258 |
| 10 may 2024 | 67.80 | 68.11 | 67.70 | 67.87 | 67.32 | 609 |
| 09 may 2024 | 67.69 | 67.80 | 67.53 | 67.71 | 67.16 | 152 |
| 08 may 2024 | 67.82 | 68.00 | 67.82 | 67.79 | 67.24 | 50 |
| 07 may 2024 | 67.93 | 67.99 | 67.62 | 67.90 | 67.35 | 235 |
| 06 may 2024 | 67.89 | 68.18 | 67.12 | 67.54 | 66.99 | 531 |
| 03 may 2024 | 67.10 | 67.61 | 66.86 | 67.24 | 66.70 | 233 |
| 02 may 2024 | 66.68 | 67.08 | 66.63 | 66.87 | 66.33 | 453 |
| 30 abr 2024 | 67.00 | 67.15 | 66.90 | 66.90 | 66.36 | 388 |
| 29 abr 2024 | 66.96 | 67.45 | 66.96 | 67.18 | 66.64 | 796 |
| 26 abr 2024 | 66.69 | 66.78 | 66.69 | 67.03 | 66.49 | 5 |
| 25 abr 2024 | 66.96 | 66.96 | 66.53 | 66.36 | 65.82 | 318 |
| 24 abr 2024 | 66.84 | 67.12 | 66.80 | 66.72 | 66.18 | 105 |
| 23 abr 2024 | 66.71 | 67.15 | 66.57 | 66.97 | 66.43 | 979 |
| 22 abr 2024 | 66.33 | 66.72 | 66.33 | 66.54 | 66.00 | 295 |
| 19 abr 2024 | 66.10 | 66.56 | 66.05 | 66.19 | 65.65 | 198 |
| 18 abr 2024 | 66.82 | 66.82 | 66.36 | 66.56 | 66.02 | 292 |
| 17 abr 2024 | 66.61 | 66.91 | 66.61 | 66.56 | 66.02 | 722 |
| 16 abr 2024 | 67.02 | 67.02 | 66.46 | 66.62 | 66.08 | 1,398 |
| 15 abr 2024 | 67.42 | 67.71 | 67.31 | 67.31 | 66.76 | 2,333 |
| 12 abr 2024 | 67.51 | 67.95 | 67.35 | 67.48 | 66.93 | 937 |
| 11 abr 2024 | 67.44 | 67.44 | 67.10 | 67.23 | 66.69 | 1,376 |
| 10 abr 2024 | 67.70 | 68.00 | 67.20 | 67.26 | 66.71 | 563 |
| 09 abr 2024 | 67.48 | 67.58 | 67.48 | 67.52 | 66.97 | 2,205 |
| 08 abr 2024 | 67.51 | 67.51 | 67.36 | 67.44 | 66.89 | 2,288 |
| 05 abr 2024 | 67.81 | 67.82 | 67.34 | 67.24 | 66.70 | 5,702 |
| 04 abr 2024 | 67.97 | 68.33 | 67.70 | 68.04 | 67.49 | 913 |
| 03 abr 2024 | 68.18 | 68.18 | 67.75 | 67.90 | 67.35 | 134 |
| 02 abr 2024 | 68.52 | 68.52 | 67.65 | 67.82 | 67.27 | 178 |
| 28 mar 2024 | 68.31 | 68.61 | 68.07 | 68.41 | 67.86 | 835 |
| 27 mar 2024 | 67.89 | 68.30 | 67.79 | 68.11 | 67.56 | 168 |
| 26 mar 2024 | 67.99 | 68.17 | 67.82 | 67.86 | 67.31 | 1,167 |
| 25 mar 2024 | 67.56 | 67.56 | 67.40 | 67.71 | 67.16 | 253 |
| 22 mar 2024 | 67.99 | 67.99 | 67.67 | 67.76 | 67.21 | 286 |
| 21 mar 2024 | 67.40 | 67.63 | 67.40 | 67.62 | 67.07 | 741 |
| 20 mar 2024 | 67.00 | 67.20 | 67.00 | 67.04 | 66.50 | 793 |
| 19 mar 2024 | 66.96 | 67.00 | 66.96 | 66.96 | 66.42 | 488 |
| 18 mar 2024 | 66.81 | 67.11 | 66.81 | 66.91 | 66.37 | 255 |
| 15 mar 2024 | 66.81 | 67.26 | 66.68 | 66.89 | 66.35 | 725 |
| 14 mar 2024 | 67.11 | 67.52 | 66.81 | 66.94 | 66.40 | 743 |
| 13 mar 2024 | 67.58 | 67.58 | 67.10 | 67.29 | 66.74 | 211 |
| 12 mar 2024 | 67.01 | 67.46 | 67.01 | 67.26 | 66.71 | 257 |
| 11 mar 2024 | 67.45 | 67.45 | 66.92 | 67.05 | 66.51 | 558 |
| 08 mar 2024 | 67.13 | 67.57 | 66.87 | 67.23 | 66.69 | 366 |
| 07 mar 2024 | 66.88 | 67.27 | 66.81 | 67.01 | 66.47 | 912 |
| 06 mar 2024 | 67.06 | 67.06 | 66.71 | 66.94 | 66.40 | 2,060 |
| 06 mar 2024 | 0.18 Dividendo | |||||
| 05 mar 2024 | 67.16 | 67.33 | 66.91 | 67.06 | 66.34 | 1,233 |
| 04 mar 2024 | 66.80 | 67.29 | 66.64 | 67.08 | 66.36 | 1,804 |
| 01 mar 2024 | 66.63 | 66.98 | 66.63 | 66.85 | 66.13 | 269 |
| 29 feb 2024 | 66.12 | 66.50 | 66.12 | 66.50 | 65.78 | 203 |
| 28 feb 2024 | 66.63 | 66.98 | 66.29 | 66.29 | 65.58 | 740 |
| 27 feb 2024 | 66.98 | 66.99 | 66.33 | 66.54 | 65.82 | 516 |
| 26 feb 2024 | 66.84 | 66.98 | 66.59 | 66.69 | 65.97 | 129 |
| 23 feb 2024 | 66.53 | 66.80 | 66.46 | 66.79 | 66.07 | 204 |
| 22 feb 2024 | 66.49 | 66.80 | 66.49 | 66.62 | 65.90 | 762 |
| 21 feb 2024 | 66.29 | 66.63 | 66.25 | 66.32 | 65.61 | 400 |
| 20 feb 2024 | 66.49 | 66.57 | 66.38 | 66.57 | 65.85 | 113 |
| 19 feb 2024 | 66.40 | 66.57 | 66.40 | 66.48 | 65.76 | 268 |
| 16 feb 2024 | 66.68 | 66.68 | 66.55 | 66.61 | 65.89 | 348 |
| 15 feb 2024 | 66.47 | 66.65 | 66.35 | 66.50 | 65.78 | 294 |
| 14 feb 2024 | 66.06 | 66.51 | 65.73 | 66.13 | 65.42 | 1,260 |
| 13 feb 2024 | 66.30 | 66.30 | 65.73 | 65.78 | 65.07 | 1,497 |
| 12 feb 2024 | 66.03 | 66.30 | 66.03 | 66.21 | 65.50 | 461 |
| 09 feb 2024 | 66.33 | 66.33 | 65.91 | 65.91 | 65.20 | 580 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.