Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
VWO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 44.20 | 0.14 | 0.32% | 44.17 | 44.319 | 44.13 | 5,647,683 |
| 23 May 2024 | 44.06 | -0.34 | -0.77% | 44.55 | 44.5658 | 43.98 | 7,478,630 |
| 22 May 2024 | 44.40 | -0.13 | -0.29% | 44.52 | 44.60 | 44.3046 | 5,591,798 |
| 21 May 2024 | 44.53 | -0.26 | -0.58% | 44.57 | 44.615 | 44.41 | 5,150,568 |
| 20 May 2024 | 44.79 | -0.10 | -0.22% | 44.71 | 44.86 | 44.675 | 8,348,111 |
| 17 May 2024 | 44.89 | 0.32 | 0.72% | 44.71 | 44.9659 | 44.665 | 9,999,923 |
| 16 May 2024 | 44.57 | 0.17 | 0.38% | 44.46 | 44.651 | 44.4088 | 9,800,848 |
| 15 May 2024 | 44.40 | 0.38 | 0.86% | 44.25 | 44.41 | 44.10 | 7,240,314 |
| 14 May 2024 | 44.02 | 0.22 | 0.50% | 43.83 | 44.03 | 43.82 | 8,626,983 |
| 13 May 2024 | 43.80 | 0.34 | 0.78% | 43.88 | 43.9388 | 43.73 | 6,732,004 |
| 10 May 2024 | 43.46 | 0.09 | 0.21% | 43.63 | 43.69 | 43.425 | 7,730,815 |
| 09 May 2024 | 43.37 | 0.17 | 0.39% | 43.25 | 43.39 | 43.13 | 9,857,533 |
| 08 May 2024 | 43.20 | -0.04 | -0.09% | 42.99 | 43.24 | 42.97 | 7,914,636 |
| 07 May 2024 | 43.24 | -0.31 | -0.71% | 43.29 | 43.34 | 43.20 | 7,311,131 |
| 06 May 2024 | 43.55 | -0.08 | -0.18% | 43.54 | 43.595 | 43.47 | 8,758,099 |
| 03 May 2024 | 43.63 | 0.38 | 0.88% | 43.49 | 43.65 | 43.33 | 9,291,582 |
| 02 May 2024 | 43.25 | 1.03 | 2.44% | 42.81 | 43.35 | 42.67 | 7,382,185 |
| 01 May 2024 | 42.22 | 0.05 | 0.12% | 42.19 | 42.61 | 42.16 | 11,918,461 |
| 30 Abr 2024 | 42.17 | -0.57 | -1.33% | 42.39 | 42.48 | 42.15 | 9,707,447 |
| 29 Abr 2024 | 42.74 | 0.42 | 0.99% | 42.54 | 42.74 | 42.50 | 6,554,590 |
| 26 Abr 2024 | 42.32 | 0.48 | 1.15% | 42.19 | 42.34 | 42.15 | 6,255,381 |
| 25 Abr 2024 | 41.84 | 0.13 | 0.31% | 41.41 | 41.87 | 41.41 | 8,378,365 |
| 24 Abr 2024 | 41.71 | 0.13 | 0.31% | 41.75 | 41.80 | 41.56 | 5,988,683 |
| 23 Abr 2024 | 41.58 | 0.34 | 0.82% | 41.29 | 41.61 | 41.275 | 7,064,523 |
| 22 Abr 2024 | 41.24 | 0.35 | 0.86% | 40.87 | 41.27 | 40.855 | 8,416,145 |
| 19 Abr 2024 | 40.89 | -0.12 | -0.29% | 40.83 | 40.945 | 40.76 | 16,916,709 |
| 18 Abr 2024 | 41.01 | 0.11 | 0.27% | 41.02 | 41.199 | 40.91 | 8,753,013 |
| 17 Abr 2024 | 40.90 | 0.07 | 0.17% | 41.13 | 41.1476 | 40.79 | 14,254,716 |
| 16 Abr 2024 | 40.83 | -0.51 | -1.23% | 40.85 | 40.99 | 40.72 | 16,523,335 |
| 15 Abr 2024 | 41.34 | -0.26 | -0.63% | 41.80 | 41.845 | 41.26 | 13,310,448 |
| 12 Abr 2024 | 41.60 | -0.82 | -1.93% | 42.00 | 42.00 | 41.52 | 12,304,414 |
| 11 Abr 2024 | 42.42 | 0.14 | 0.33% | 42.42 | 42.47 | 42.175 | 9,346,255 |
| 10 Abr 2024 | 42.28 | -0.47 | -1.10% | 42.34 | 42.41 | 42.17 | 13,389,864 |
| 09 Abr 2024 | 42.75 | 0.37 | 0.87% | 42.69 | 42.82 | 42.58 | 8,974,608 |
| 08 Abr 2024 | 42.38 | 0.26 | 0.62% | 42.31 | 42.46 | 42.31 | 12,662,796 |
| 05 Abr 2024 | 42.12 | 0.13 | 0.31% | 41.99 | 42.195 | 41.92 | 13,412,799 |
| 04 Abr 2024 | 41.99 | -0.15 | -0.36% | 42.46 | 42.579 | 41.97 | 15,019,246 |
| 03 Abr 2024 | 42.14 | 0.06 | 0.14% | 41.95 | 42.21 | 41.905 | 17,641,899 |
| 02 Abr 2024 | 42.08 | 0.14 | 0.33% | 42.11 | 42.2399 | 42.03 | 8,542,090 |
| 01 Abr 2024 | 41.94 | 0.17 | 0.41% | 42.02 | 42.19 | 41.85 | 9,389,976 |
| 28 Mar 2024 | 41.77 | 0.14 | 0.34% | 41.71 | 41.89 | 41.68 | 6,862,837 |
| 27 Mar 2024 | 41.63 | 0.11 | 0.26% | 41.54 | 41.635 | 41.465 | 6,710,491 |
| 26 Mar 2024 | 41.52 | -0.09 | -0.22% | 41.65 | 41.65 | 41.52 | 7,756,494 |
| 25 Mar 2024 | 41.61 | 0.00 | 0.00% | 41.55 | 41.67 | 41.55 | 8,135,657 |
| 22 Mar 2024 | 41.61 | -0.27 | -0.64% | 41.69 | 41.71 | 41.56 | 8,077,511 |
| 21 Mar 2024 | 41.88 | 0.03 | 0.07% | 42.05 | 42.09 | 41.845 | 8,668,697 |
| 20 Mar 2024 | 41.85 | 0.33 | 0.79% | 41.57 | 41.87 | 41.47 | 9,985,529 |
| 19 Mar 2024 | 41.52 | -0.17 | -0.41% | 41.52 | 41.595 | 41.35 | 7,675,666 |
| 18 Mar 2024 | 41.69 | 0.09 | 0.22% | 41.92 | 41.92 | 41.65 | 6,669,811 |
| 15 Mar 2024 | 41.60 | -0.16 | -0.38% | 41.75 | 41.77 | 41.5801 | 5,912,856 |
| 14 Mar 2024 | 41.76 | -0.23 | -0.55% | 42.04 | 42.06 | 41.67 | 6,642,254 |
| 13 Mar 2024 | 41.99 | -0.24 | -0.57% | 41.98 | 42.07 | 41.93 | 10,209,106 |
| 12 Mar 2024 | 42.23 | 0.36 | 0.86% | 42.09 | 42.24 | 41.975 | 6,316,515 |
| 11 Mar 2024 | 41.87 | 0.11 | 0.26% | 41.81 | 42.00 | 41.81 | 6,847,860 |
| 08 Mar 2024 | 41.76 | -0.07 | -0.17% | 41.90 | 42.01 | 41.71 | 12,121,099 |
| 07 Mar 2024 | 41.83 | 0.20 | 0.48% | 41.70 | 41.88 | 41.60 | 7,739,559 |
| 06 Mar 2024 | 41.63 | 0.51 | 1.24% | 41.66 | 41.785 | 41.6001 | 9,335,096 |
| 05 Mar 2024 | 41.12 | -0.28 | -0.68% | 41.23 | 41.35 | 41.06 | 7,387,797 |
| 04 Mar 2024 | 41.40 | -0.17 | -0.41% | 41.60 | 41.60 | 41.3625 | 8,596,702 |
| 01 Mar 2024 | 41.57 | 0.55 | 1.34% | 41.35 | 41.63 | 41.265 | 15,555,010 |
| 29 Feb 2024 | 41.02 | 0.09 | 0.22% | 41.15 | 41.186 | 40.964 | 9,619,379 |
| 28 Feb 2024 | 40.93 | -0.64 | -1.54% | 41.29 | 41.29 | 40.88 | 6,848,446 |
| 27 Feb 2024 | 41.57 | 0.13 | 0.31% | 41.57 | 41.6399 | 41.54 | 11,546,562 |
