U.S. markets open in 1 hour 12 minutes

Vanguard FTSE All-World UCITS ETF (VGWL.DE)

XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
120.50+0.44 (+0.37%)
A partir del 01:46PM CEST. Mercado abierto.
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
20 may 2024120.28120.52120.24120.50120.507,930
17 may 2024120.06120.30119.94120.06120.0635,551
16 may 2024120.16120.38120.14120.28120.2829,334
15 may 2024119.42119.90119.20119.88119.8869,134
14 may 2024119.12119.24118.90119.02119.0211,714
13 may 2024119.40119.40119.06119.06119.0681,972
10 may 2024119.18119.50119.12119.14119.1423,602
09 may 2024118.60118.76118.40118.74118.7456,105
08 may 2024118.58118.76118.12118.60118.6025,826
07 may 2024118.44118.58118.28118.58118.5830,642
06 may 2024117.62117.98117.50117.94117.9438,801
03 may 2024116.82117.44116.58117.06117.0620,960
02 may 2024116.18116.68115.92116.20116.20102,879
30 abr 2024117.38117.38116.64116.72116.7249,617
29 abr 2024117.26117.50117.04117.04117.0485,176
26 abr 2024116.34117.16116.06116.98116.9837,277
25 abr 2024115.72115.78114.62114.96114.9617,791
24 abr 2024116.86116.88116.10116.24116.2422,055
23 abr 2024115.78116.28115.36116.20116.2021,994
22 abr 2024115.06115.36114.74115.04115.0438,915
19 abr 2024114.46115.10114.42114.72114.7242,624
18 abr 2024115.60115.86115.10115.72115.7226,143
17 abr 2024115.92116.40115.38115.38115.3853,243
16 abr 2024116.26116.42115.74116.06116.0670,242
15 abr 2024118.20118.62117.74117.90117.9078,580
12 abr 2024118.94119.00118.00118.18118.1824,382
11 abr 2024117.82118.02117.30117.78117.7844,207
10 abr 2024117.94118.00116.82117.56117.5629,422
09 abr 2024117.64117.72116.80117.08117.08100,744
08 abr 2024117.44117.88117.30117.64117.6423,427
05 abr 2024116.70117.52116.64117.36117.3628,770
04 abr 2024117.98118.30117.88118.20118.2056,978
03 abr 2024118.00118.12117.68118.00118.0057,556
02 abr 2024119.40119.40117.78118.00118.00139,763
28 mar 2024118.62118.92118.56118.78118.7812,022
27 mar 2024117.96118.24117.84117.98117.9814,780
26 mar 2024117.90118.10117.78118.04118.0414,289
25 mar 2024118.04118.12117.56117.80117.8039,659
22 mar 2024118.20118.48118.02118.12118.1216,919
21 mar 2024117.70118.30117.42118.22118.2230,916
20 mar 2024116.44116.80116.44116.60116.6016,308
19 mar 2024116.08116.36115.72116.36116.3643,226
18 mar 2024115.74116.22115.56116.16116.1624,055
15 mar 2024116.00116.26115.28115.30115.3075,503
14 mar 2024116.22116.30115.60115.96115.9663,802
13 mar 2024116.46116.46116.18116.20116.2029,651
12 mar 2024115.90116.54115.50116.24116.2446,232
11 mar 2024115.22115.36114.90115.30115.3061,206
08 mar 2024116.20116.50115.92115.92115.9244,786
07 mar 2024115.04116.16114.90115.88115.8829,563
06 mar 2024115.14115.62115.14115.50115.5018,644
05 mar 2024115.62115.62114.84114.94114.9472,425
04 mar 2024115.94116.10115.64115.76115.7625,125
01 mar 2024115.76115.98115.40115.88115.88148,668
29 feb 2024114.74115.18114.44115.00115.0012,255
28 feb 2024114.96115.02114.56114.72114.7215,955
27 feb 2024114.84115.02114.62114.84114.8424,009
26 feb 2024115.14115.24114.90114.92114.9223,179
23 feb 2024115.18115.70115.10115.44115.4425,853
22 feb 2024114.26115.02114.14115.00115.0022,942
21 feb 2024113.38113.44113.12113.20113.2032,764
20 feb 2024114.10114.10113.18113.28113.2831,120
19 feb 2024114.12114.50114.06114.34114.3435,871
16 feb 2024114.66114.82114.14114.50114.5011,949
15 feb 2024114.24114.32113.72113.96113.9667,410
14 feb 2024113.40113.82113.34113.52113.5230,250
13 feb 2024114.12114.44112.38113.26113.2683,659
12 feb 2024113.72114.42113.66114.42114.4258,015
09 feb 2024113.40113.68113.30113.38113.3879,666
08 feb 2024113.34113.56113.22113.22113.2225,032
07 feb 2024112.88113.50112.74113.28113.2864,543
06 feb 2024112.82113.02112.52112.86112.8646,232
05 feb 2024112.30112.68112.16112.38112.3850,626
02 feb 2024111.50112.18111.36112.18112.1831,268
01 feb 2024110.92111.14110.38110.58110.58120,595
31 ene 2024111.56111.60110.76110.92110.9282,790
30 ene 2024111.66111.76111.30111.48111.4828,182
29 ene 2024111.16111.48111.06111.36111.3635,149
26 ene 2024110.66111.02110.10110.92110.9242,755
25 ene 2024110.00110.84109.94110.82110.8227,316
24 ene 2024110.26110.46110.08110.32110.3224,536
23 ene 2024109.38109.90109.16109.68109.6835,653
22 ene 2024109.28109.68109.18109.46109.4654,384
19 ene 2024108.52108.68108.24108.40108.4032,510
18 ene 2024107.38108.14107.38108.06108.0611,898
17 ene 2024107.50107.60107.20107.54107.5446,528
16 ene 2024107.88108.60107.84108.50108.5016,213
15 ene 2024108.50108.52108.20108.34108.3474,119
12 ene 2024108.06108.64107.98108.32108.3222,539
11 ene 2024108.56108.68107.50107.50107.5017,996
10 ene 2024107.94108.18107.80107.88107.8818,294
09 ene 2024107.86107.94107.40107.90107.9045,822
08 ene 2024107.02107.34106.64107.34107.3446,855
05 ene 2024106.98107.34106.70107.18107.1879,971
04 ene 2024107.44107.44106.92107.34107.3486,319
03 ene 2024107.76107.84107.22107.42107.4218,154
02 ene 2024108.16108.20107.56107.84107.84156,052
29 dic 2023107.92108.04107.66107.84107.8424,452
28 dic 2023107.62107.76107.30107.66107.6620,316
27 dic 2023107.46107.72106.96107.12107.1234,018
*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...