U.S. markets closed
F S&P 500
5,565.00 -3.75 (-0.07%) F Dow Jones
39,666.00 -22.00 (-0.06%) F Nasdaq
20,247.25 -8.00 (-0.04%) E-mini Russell 2000 Index Futur
2,055.30 +0.30 (+0.01%) Petróleo
82.95 +0.14 (+0.17%) Oro
2,340.50 +7.10 (+0.30%)
Vanguard FTSE Developed Europe UCITS ETF (VEUR.AS)
Amsterdam - Amsterdam Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 39.49 | 39.50 | 39.30 | 39.50 | 39.50 | 47,038 |
| 01 jul 2024 | 39.95 | 39.96 | 39.64 | 39.72 | 39.72 | 23,708 |
| 28 jun 2024 | 39.79 | 39.79 | 39.50 | 39.53 | 39.53 | 15,505 |
| 27 jun 2024 | 39.78 | 39.85 | 39.63 | 39.63 | 39.63 | 6,822 |
| 26 jun 2024 | 40.13 | 40.24 | 39.72 | 39.78 | 39.78 | 7,955 |
| 25 jun 2024 | 40.00 | 40.00 | 39.90 | 39.97 | 39.97 | 21,316 |
| 24 jun 2024 | 39.82 | 40.17 | 39.77 | 40.10 | 40.10 | 13,841 |
| 21 jun 2024 | 39.96 | 39.99 | 39.70 | 39.78 | 39.78 | 10,029 |
| 20 jun 2024 | 39.81 | 40.11 | 39.81 | 40.09 | 40.09 | 8,050 |
| 19 jun 2024 | 39.77 | 39.81 | 39.68 | 39.73 | 39.73 | 123,852 |
| 18 jun 2024 | 39.72 | 39.78 | 39.58 | 39.78 | 39.78 | 28,144 |
| 17 jun 2024 | 39.61 | 39.73 | 39.30 | 39.49 | 39.49 | 86,691 |
| 14 jun 2024 | 39.94 | 39.94 | 39.36 | 39.44 | 39.44 | 55,811 |
| 13 jun 2024 | 40.30 | 40.30 | 39.80 | 39.84 | 39.84 | 20,343 |
| 13 jun 2024 | 0.739793 Dividendo | |||||
| 12 jun 2024 | 40.82 | 41.16 | 40.81 | 41.08 | 40.34 | 9,107 |
| 11 jun 2024 | 41.08 | 41.08 | 40.61 | 40.66 | 39.93 | 52,916 |
| 10 jun 2024 | 40.85 | 40.99 | 40.80 | 41.00 | 40.26 | 40,985 |
| 07 jun 2024 | 41.30 | 41.30 | 41.00 | 41.17 | 40.43 | 15,442 |
| 06 jun 2024 | 41.15 | 41.32 | 41.12 | 41.25 | 40.51 | 23,861 |
| 05 jun 2024 | 40.88 | 41.10 | 40.78 | 40.99 | 40.25 | 75,973 |
| 04 jun 2024 | 40.73 | 40.76 | 40.42 | 40.58 | 39.85 | 51,931 |
| 03 jun 2024 | 41.08 | 41.08 | 40.78 | 40.79 | 40.06 | 75,997 |
| 31 may 2024 | 40.58 | 40.74 | 40.56 | 40.67 | 39.94 | 16,911 |
| 30 may 2024 | 40.30 | 40.60 | 40.30 | 40.58 | 39.84 | 18,987 |
| 29 may 2024 | 40.70 | 40.70 | 40.32 | 40.33 | 39.61 | 23,881 |
| 28 may 2024 | 41.09 | 41.10 | 40.67 | 40.74 | 40.01 | 13,439 |
| 27 may 2024 | 40.84 | 41.02 | 40.81 | 41.02 | 40.28 | 20,664 |
| 24 may 2024 | 40.64 | 40.90 | 40.58 | 40.87 | 40.13 | 10,323 |
| 23 may 2024 | 40.92 | 41.07 | 40.85 | 40.91 | 40.17 | 16,707 |
| 22 may 2024 | 40.95 | 40.95 | 40.83 | 40.89 | 40.16 | 52,129 |
| 21 may 2024 | 41.04 | 41.05 | 40.86 | 41.03 | 40.29 | 125,703 |
| 20 may 2024 | 41.05 | 41.14 | 41.01 | 41.13 | 40.39 | 2,931 |
| 17 may 2024 | 41.00 | 41.01 | 40.86 | 40.98 | 40.24 | 40,183 |
| 16 may 2024 | 41.11 | 41.16 | 41.00 | 41.02 | 40.28 | 37,707 |
| 15 may 2024 | 40.99 | 41.08 | 40.89 | 41.08 | 40.34 | 36,665 |
| 14 may 2024 | 40.72 | 40.85 | 40.70 | 40.84 | 40.10 | 42,763 |
| 13 may 2024 | 40.81 | 40.81 | 40.69 | 40.75 | 40.01 | 22,094 |
| 10 may 2024 | 40.68 | 40.81 | 40.63 | 40.76 | 40.02 | 12,493 |
| 09 may 2024 | 40.34 | 40.49 | 40.24 | 40.46 | 39.73 | 12,275 |
| 08 may 2024 | 40.21 | 40.33 | 40.19 | 40.29 | 39.57 | 68,443 |
| 07 may 2024 | 39.85 | 40.13 | 39.84 | 40.12 | 39.39 | 48,700 |
| 06 may 2024 | 39.52 | 39.80 | 39.52 | 39.78 | 39.06 | 11,393 |
| 03 may 2024 | 39.32 | 39.61 | 39.31 | 39.44 | 38.73 | 11,603 |
| 02 may 2024 | 39.33 | 39.37 | 39.19 | 39.31 | 38.60 | 57,419 |
| 30 abr 2024 | 39.68 | 39.68 | 39.35 | 39.31 | 38.60 | 48,942 |
| 29 abr 2024 | 39.74 | 39.75 | 39.56 | 39.56 | 38.85 | 57,385 |
| 26 abr 2024 | 39.40 | 39.59 | 39.33 | 39.56 | 38.85 | 17,868 |
| 25 abr 2024 | 39.33 | 39.33 | 38.85 | 39.07 | 38.37 | 15,405 |
| 24 abr 2024 | 39.62 | 39.62 | 39.32 | 39.33 | 38.63 | 46,193 |
| 23 abr 2024 | 39.29 | 39.52 | 39.24 | 39.50 | 38.78 | 218,399 |
| 22 abr 2024 | 39.03 | 39.08 | 38.84 | 39.03 | 38.32 | 78,252 |
| 19 abr 2024 | 38.54 | 38.81 | 38.45 | 38.76 | 38.06 | 57,918 |
| 18 abr 2024 | 38.75 | 38.82 | 38.60 | 38.80 | 38.10 | 29,079 |
| 17 abr 2024 | 38.66 | 38.97 | 38.65 | 38.67 | 37.98 | 40,211 |
| 16 abr 2024 | 38.79 | 38.82 | 38.56 | 38.66 | 37.96 | 88,559 |
| 15 abr 2024 | 39.35 | 39.59 | 39.20 | 39.25 | 38.55 | 36,210 |
| 12 abr 2024 | 39.45 | 39.60 | 39.14 | 39.24 | 38.53 | 228,613 |
| 11 abr 2024 | 39.29 | 39.32 | 38.94 | 39.11 | 38.40 | 16,021 |
| 10 abr 2024 | 39.40 | 39.46 | 38.98 | 39.26 | 38.56 | 47,953 |
| 09 abr 2024 | 39.39 | 39.44 | 39.15 | 39.21 | 38.50 | 55,906 |
| 08 abr 2024 | 39.23 | 39.50 | 39.22 | 39.44 | 38.73 | 28,725 |
| 05 abr 2024 | 39.16 | 39.24 | 39.07 | 39.22 | 38.52 | 8,970 |
| 04 abr 2024 | 39.56 | 39.62 | 39.50 | 39.57 | 38.86 | 7,646 |
| 03 abr 2024 | 39.44 | 39.53 | 39.34 | 39.53 | 38.82 | 37,074 |
| 02 abr 2024 | 39.79 | 40.00 | 39.38 | 39.40 | 38.69 | 33,533 |
| 28 mar 2024 | 39.65 | 39.77 | 39.65 | 39.73 | 39.01 | 22,285 |
| 27 mar 2024 | 39.51 | 39.62 | 39.49 | 39.56 | 38.85 | 44,488 |
| 26 mar 2024 | 39.42 | 39.51 | 39.38 | 39.54 | 38.83 | 83,570 |
| 25 mar 2024 | 39.40 | 39.50 | 39.28 | 39.45 | 38.74 | 37,084 |
| 22 mar 2024 | 39.29 | 39.44 | 39.29 | 39.42 | 38.71 | 69,434 |
| 21 mar 2024 | 39.32 | 39.41 | 39.16 | 39.38 | 38.67 | 21,149 |
| 20 mar 2024 | 38.92 | 39.05 | 38.85 | 39.00 | 38.30 | 19,597 |
| 19 mar 2024 | 38.85 | 39.00 | 38.84 | 39.00 | 38.30 | 19,797 |
| 18 mar 2024 | 38.99 | 39.03 | 38.86 | 38.91 | 38.21 | 24,406 |
| 15 mar 2024 | 39.10 | 39.22 | 39.02 | 39.02 | 38.31 | 12,446 |
| 14 mar 2024 | 39.19 | 39.29 | 39.00 | 39.08 | 38.38 | 7,999 |
| 14 mar 2024 | 0.145238 Dividendo | |||||
| 13 mar 2024 | 39.22 | 39.34 | 39.18 | 39.27 | 38.42 | 4,293 |
| 12 mar 2024 | 39.07 | 39.23 | 38.94 | 39.19 | 38.35 | 503,689 |
| 11 mar 2024 | 38.76 | 38.86 | 38.72 | 38.83 | 37.99 | 22,249 |
| 08 mar 2024 | 38.95 | 39.08 | 38.95 | 38.96 | 38.11 | 9,494 |
| 07 mar 2024 | 38.55 | 39.02 | 38.48 | 39.02 | 38.17 | 22,513 |
| 06 mar 2024 | 38.38 | 38.64 | 38.37 | 38.56 | 37.72 | 37,615 |
| 05 mar 2024 | 38.40 | 38.51 | 38.34 | 38.39 | 37.56 | 25,676 |
| 04 mar 2024 | 38.49 | 38.55 | 38.37 | 38.49 | 37.65 | 32,677 |
| 01 mar 2024 | 38.40 | 38.50 | 38.30 | 38.47 | 37.64 | 17,793 |
| 29 feb 2024 | 38.32 | 38.41 | 38.24 | 38.24 | 37.42 | 46,153 |
| 28 feb 2024 | 38.35 | 38.39 | 38.21 | 38.26 | 37.43 | 10,624 |
| 27 feb 2024 | 38.37 | 38.43 | 38.26 | 38.40 | 37.57 | 20,440 |
| 26 feb 2024 | 38.38 | 38.43 | 38.30 | 38.32 | 37.49 | 54,529 |
| 23 feb 2024 | 38.40 | 38.49 | 38.31 | 38.46 | 37.63 | 163,640 |
| 22 feb 2024 | 38.34 | 38.38 | 38.20 | 38.33 | 37.50 | 12,100 |
| 21 feb 2024 | 38.03 | 38.03 | 37.90 | 37.98 | 37.16 | 12,178 |
| 20 feb 2024 | 38.01 | 38.13 | 37.99 | 38.05 | 37.23 | 41,294 |
| 19 feb 2024 | 37.97 | 38.11 | 37.94 | 38.09 | 37.27 | 16,998 |
| 16 feb 2024 | 37.93 | 38.05 | 37.93 | 38.02 | 37.19 | 29,911 |
| 15 feb 2024 | 37.72 | 37.82 | 37.72 | 37.76 | 36.94 | 223,794 |
| 14 feb 2024 | 37.38 | 37.58 | 37.38 | 37.57 | 36.76 | 8,689 |
| 13 feb 2024 | 37.68 | 37.68 | 37.25 | 37.37 | 36.56 | 43,740 |
| *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.