Italia markets closed

Vanguard FTSE Developed Europe UCITS ETF EUR Accumulation (VWCG.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
45,12-0,33 (-0,73%)
Alla chiusura: 05:36PM CEST
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202445,3145,3945,0245,1245,124.679
20 giu 202445,1545,4545,1545,4445,443.167
19 giu 202445,1045,1445,0245,0845,0812.286
18 giu 202445,1145,1544,8845,1345,137.173
17 giu 202444,9045,0344,5844,7844,7814.911
14 giu 202445,2845,3144,6544,7644,766.761
13 giu 202445,6845,6845,1545,2145,214.597
12 giu 202445,4945,8345,4245,7245,726.305
11 giu 202445,8145,8245,1945,2845,2814.917
10 giu 202445,4445,7145,4045,7145,7130.590
07 giu 202445,9845,9945,6745,8345,8310.557
06 giu 202445,8545,9945,8145,9145,917.211
05 giu 202445,5245,7545,4245,6545,6525.350
04 giu 202445,3545,3545,0445,1945,1912.285
03 giu 202445,7345,7845,4045,4245,4218.843
31 mag 202445,1945,3545,1445,3345,334.929
30 mag 202444,8545,1644,8545,1645,167.291
29 mag 202445,3245,3244,8844,9244,9219.119
28 mag 202445,6945,7545,3045,3645,3613.729
27 mag 202445,4745,6545,4745,6545,653.932
24 mag 202445,2645,5645,1945,4945,4910.587
23 mag 202445,6445,7645,5045,5745,576.897
22 mag 202445,6045,6245,4745,5145,518.967
21 mag 202445,7145,7145,5045,6745,6718.442
20 mag 202445,6345,8245,6345,8145,812.549
17 mag 202445,6545,6945,5045,6445,6411.216
16 mag 202445,8345,8445,5345,5345,5322.376
15 mag 202445,6545,8245,5145,6945,6917.857
14 mag 202445,4145,4945,3445,4745,479.619
13 mag 202445,4645,4645,3145,4045,4013.128
10 mag 202445,3945,4245,2145,4045,407.647
09 mag 202444,9945,0944,8345,0945,091.806
08 mag 202444,7144,9144,7144,8544,8517.045
07 mag 202444,4244,7244,3844,6844,6829.487
06 mag 202444,0444,3343,9744,3344,33896
03 mag 202443,8744,0943,7943,9743,9722.889
02 mag 202443,8343,8543,6643,7343,7313.605
30 apr 202444,1944,1943,8143,8443,8414.463
29 apr 202444,1944,2444,0644,0644,0612.356
26 apr 202443,8844,1243,7644,0444,0412.190
25 apr 202443,8343,8343,2943,5043,508.082
24 apr 202444,1544,1543,7843,7943,797.740
23 apr 202443,8143,9943,6743,9743,975.535
22 apr 202443,4443,5243,2843,4943,499.477
19 apr 202442,9343,2142,8143,1043,1021.414
18 apr 202443,2443,2442,9943,1743,174.259
17 apr 202443,1343,4143,0343,0643,0620.213
16 apr 202443,1943,2442,9443,0343,0332.739
15 apr 202443,8344,0543,6743,7243,7223.437
12 apr 202443,9344,1043,5643,6943,6925.181
11 apr 202443,8043,8043,3443,5443,545.526
10 apr 202443,8943,9843,4243,7243,7213.086
09 apr 202443,8543,9043,6243,6443,6412.684
08 apr 202443,7143,9743,6743,9243,9215.100
05 apr 202443,6043,7243,5143,6743,679.822
04 apr 202444,0644,1243,9944,0844,088.397
03 apr 202443,9244,0343,8044,0144,0119.538
02 apr 202444,3544,5143,8143,8843,8816.993
28 mar 202444,1644,3144,1044,2444,244.130
27 mar 202444,0044,1543,9844,0644,068.627
26 mar 202443,7944,1043,7944,0044,006.900
25 mar 202443,9343,9743,7443,9243,9238.078
22 mar 202443,8143,9343,7543,9043,9011.067
21 mar 202443,8343,8743,6343,8543,853.106
20 mar 202443,3343,4643,2843,4443,4410.759
19 mar 202443,3143,4443,2443,4443,442.224
18 mar 202443,4643,4743,2543,3243,328.465
15 mar 202443,5443,7243,4143,4143,417.791
14 mar 202443,6643,7643,4443,5343,536.501
13 mar 202443,5143,6543,4543,5443,5412.232
12 mar 202443,3543,5443,2243,4743,475.460
11 mar 202443,0343,1142,9443,1043,1018.442
08 mar 202443,2643,7643,2043,2143,219.275
07 mar 202442,7643,3342,6543,2443,248.200
06 mar 202442,5342,8042,5142,7842,7810.917
05 mar 202442,6242,6542,5342,5942,595.221
04 mar 202442,7642,7742,5842,6742,6713.426
01 mar 202442,6542,7542,5042,7142,7112.947
29 feb 202442,5442,5742,4342,4342,4314.164
28 feb 202442,5842,6042,3842,4442,4411.972
27 feb 202442,5742,6342,4642,5842,5811.418
26 feb 202442,6142,6342,5042,5242,524.825
23 feb 202442,6042,6742,4942,6342,633.396
22 feb 202442,5242,6042,3242,4942,494.330
21 feb 202442,1542,1942,0742,1242,1216.194
20 feb 202442,2242,3142,1342,2142,2117.104
19 feb 202442,1342,2642,0842,2542,253.842
16 feb 202442,1242,2342,0842,1842,1816.546
15 feb 202441,7941,9441,7941,9241,9213.969
14 feb 202441,5141,6841,4641,6741,679.124
13 feb 202441,7941,7941,0141,4741,4711.549
12 feb 202441,7441,8341,6741,8341,839.025
09 feb 202441,6941,7241,5041,6241,6221.200
08 feb 202441,7341,8041,6341,6341,6318.249
07 feb 202441,7841,8341,6241,6541,658.026
06 feb 202441,7341,8041,5141,7741,776.168
05 feb 202441,6041,6541,4541,5641,567.336
02 feb 202441,7341,8241,5141,5641,568.519
01 feb 202441,5041,6641,4441,5041,506.742
31 gen 202441,7341,8141,6141,6941,6916.807
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...