VanEck Vectors Multi-Asset Balanced Allocation UCI (NTM)

MWO
🏛️ Francia →
39.47
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 38.67 38.67 38.40 38.50 0.0M
2022-12-29 38.29 38.29 38.29 38.29 0.0M
2022-12-28 38.74 38.79 38.52 38.52 0.0M
2022-12-27 39.14 39.14 38.53 38.53 0.0M
2022-12-23 38.52 38.52 38.52 38.52 0.0M
2022-12-22 38.72 38.85 38.40 38.50 0.0M
2022-12-21 38.34 38.92 38.34 38.92 0.0M
2022-12-20 38.19 38.27 38.07 38.21 0.0M
2022-12-19 38.96 38.96 38.57 38.57 0.0M
2022-12-16 39.74 39.74 38.89 38.89 0.0M
2022-12-15 40.05 40.05 40.00 40.00 0.0M
2022-12-14 40.37 40.60 40.20 40.60 0.0M
2022-12-13 39.99 40.80 39.99 40.37 0.0M
2022-12-12 39.88 39.88 39.71 39.74 0.0M
2022-12-09 39.95 40.11 39.95 40.11 0.0M
2022-12-08 39.76 39.87 39.76 39.87 0.0M
2022-12-07 39.82 39.87 39.69 39.87 0.0M
2022-12-06 40.58 40.58 40.44 40.44 0.0M
2022-12-05 40.90 41.00 40.61 40.78 0.0M
2022-12-02 41.03 41.14 41.00 41.00 0.0M
2022-12-01 41.65 41.65 41.23 41.23 0.0M
2022-11-30 41.20 41.20 41.06 41.06 0.0M
2022-11-29 40.69 40.82 40.68 40.68 0.0M
2022-11-28 41.19 41.19 40.91 40.92 0.0M
2022-11-25 41.52 41.52 41.21 41.21 0.0M
2022-11-24 41.05 41.24 40.99 41.24 0.0M
2022-11-23 41.10 41.10 40.98 40.98 0.0M
2022-11-22 41.11 41.20 41.10 41.20 0.0M
2022-11-21 40.94 41.00 40.94 41.00 0.0M
2022-11-18 40.30 40.65 40.30 40.65 0.0M
2022-11-17 40.63 40.63 40.37 40.37 0.0M
2022-11-16 40.89 40.89 40.55 40.55 0.0M
2022-11-15 40.77 41.04 40.77 41.04 0.0M
2022-11-14 41.38 41.38 41.03 41.03 0.0M
2022-11-11 41.97 42.02 41.45 41.45 0.0M
2022-11-10 40.08 41.72 40.08 41.72 0.0M
2022-11-09 40.18 40.41 40.01 40.31 0.0M
2022-11-08 40.08 40.39 40.08 40.39 0.0M
2022-11-07 40.16 40.52 40.13 40.15 0.0M
2022-11-04 40.33 40.44 40.10 40.10 0.0M
2022-11-03 40.34 40.34 40.24 40.28 0.0M
2022-11-02 41.06 41.06 40.72 40.72 0.0M
2022-11-01 41.00 41.20 41.00 41.08 0.0M
2022-10-31 40.63 40.98 40.56 40.87 0.0M
2022-10-28 39.90 40.42 39.90 40.35 0.0M
2022-10-27 39.78 40.21 39.78 40.10 0.0M
2022-10-26 39.89 39.89 39.81 39.81 0.0M
2022-10-25 38.86 39.59 38.71 39.59 0.0M
2022-10-24 38.87 38.87 38.69 38.75 0.0M
2022-10-21 38.89 38.93 38.75 38.77 0.0M
2022-10-20 38.89 39.23 38.89 39.23 0.0M
2022-10-19 39.69 39.69 39.12 39.12 0.0M
2022-10-18 39.69 39.94 39.60 39.60 0.0M
2022-10-17 38.98 39.60 38.98 39.60 0.0M
2022-10-14 39.32 39.45 38.96 38.96 0.0M
2022-10-13 38.82 39.19 38.67 38.67 0.0M
2022-10-12 39.25 39.27 38.98 38.98 0.0M
2022-10-11 38.77 39.03 38.77 39.03 0.0M
2022-10-10 39.25 39.25 39.24 39.24 0.0M
2022-10-07 39.91 39.91 39.34 39.34 0.0M
2022-10-06 40.20 40.35 40.06 40.06 0.0M
2022-10-05 40.49 40.49 39.87 39.87 0.0M
2022-10-04 40.67 40.94 40.60 40.60 0.0M
2022-10-03 39.70 40.48 39.70 40.48 0.0M
2022-09-30 39.43 40.14 39.43 40.14 0.0M
2022-09-29 40.45 40.45 39.26 39.47 0.0M
2022-09-28 40.39 40.62 40.39 40.62 0.0M
2022-09-27 41.14 41.14 40.52 40.52 0.0M
2022-09-26 41.28 41.51 41.07 41.07 0.0M
2022-09-23 41.93 41.93 41.67 41.67 0.0M
2022-09-22 42.22 42.22 41.96 41.96 0.0M
2022-09-21 42.61 42.99 42.61 42.99 0.0M
2022-09-20 43.20 43.20 42.44 42.44 0.0M
2022-09-19 43.45 43.45 42.96 43.04 0.0M
2022-09-16 43.10 43.10 43.02 43.02 0.0M
2022-09-15 44.08 44.08 43.76 43.76 0.0M
2022-09-14 44.62 44.62 43.97 43.97 0.0M
2022-09-13 45.51 45.52 44.56 44.67 0.0M
2022-09-12 44.84 45.40 44.84 45.40 0.0M
2022-09-09 44.82 45.27 44.82 45.27 0.0M
2022-09-08 45.04 45.20 45.04 45.15 0.0M
2022-09-07 44.64 44.84 44.64 44.73 0.0M
2022-09-06 44.43 44.61 44.43 44.61 0.0M
2022-09-05 44.69 44.69 44.45 44.52 0.0M
2022-09-02 44.65 44.69 44.65 44.69 0.0M
2022-09-01 44.45 44.45 44.07 44.31 0.0M
2022-08-31 45.08 45.08 44.75 44.75 0.0M
2022-08-30 45.57 45.57 45.25 45.25 0.0M
2022-08-29 45.82 45.82 45.44 45.55 0.0M
2022-08-26 46.89 46.89 46.09 46.09 0.0M
2022-08-25 46.49 46.58 46.49 46.58 0.0M
2022-08-24 46.18 46.49 46.18 46.49 0.0M
2022-08-23 46.81 46.81 46.19 46.19 0.0M
2022-08-22 47.16 47.16 46.84 47.03 0.0M
2022-08-19 47.47 47.47 47.20 47.20 0.0M
2022-08-18 47.46 47.68 47.35 47.68 0.0M
2022-08-17 47.95 47.95 47.41 47.41 0.0M
2022-08-16 48.10 48.10 47.99 47.99 0.0M
2022-08-15 47.70 47.88 47.66 47.88 0.0M
2022-08-12 46.99 47.42 46.99 47.42 0.0M
2022-08-11 46.99 47.00 46.90 47.00 0.0M
2022-08-10 46.35 46.62 46.35 46.62 0.0M
2022-08-09 46.40 46.40 46.10 46.19 0.0M
2022-08-08 46.19 46.39 45.97 46.39 0.0M
2022-08-05 45.92 45.99 45.64 45.81 0.0M
2022-08-04 46.24 46.24 46.08 46.15 0.0M
2022-08-03 46.20 46.65 46.15 46.65 0.0M
2022-08-02 46.63 46.63 46.18 46.45 0.0M
2022-08-01 46.42 46.79 46.42 46.52 0.0M
2022-07-29 46.55 46.82 46.55 46.82 0.0M
2022-07-28 45.41 46.47 45.41 46.47 0.0M
2022-07-27 45.49 45.49 45.39 45.39 0.0M
2022-07-26 45.06 45.35 45.06 45.35 0.0M
2022-07-25 45.08 45.14 44.99 45.14 0.0M
2022-07-22 44.52 45.07 44.52 45.07 0.0M
2022-07-21 44.42 44.44 44.36 44.44 0.0M
2022-07-20 44.27 44.57 43.99 44.57 0.0M
2022-07-19 43.71 43.90 43.71 43.90 0.0M
2022-07-18 43.75 43.99 43.75 43.92 0.0M
2022-07-15 43.40 43.99 43.40 43.99 0.0M
2022-07-14 43.82 43.82 43.44 43.44 0.0M
2022-07-13 44.17 44.17 43.72 43.72 0.0M
2022-07-12 44.02 44.20 44.02 44.20 0.0M
2022-07-11 43.70 44.02 43.70 43.92 0.0M
2022-07-08 43.95 43.96 43.95 43.96 0.0M
2022-07-07 43.78 44.26 43.78 44.26 0.0M
2022-07-06 42.50 43.73 42.50 43.73 0.0M
2022-07-05 43.69 43.69 43.69 43.69 0.0M
2022-07-04 43.94 43.94 43.76 43.76 0.0M
2022-07-01 43.04 43.84 42.93 43.84 0.0M
2022-06-30 43.32 43.51 43.32 43.33 0.0M
2022-06-29 43.94 43.94 43.66 43.66 0.0M
2022-06-28 44.25 44.35 44.25 44.35 0.0M
2022-06-27 43.98 43.98 43.93 43.93 0.0M
2022-06-24 43.29 43.79 43.29 43.79 0.0M
2022-06-23 42.60 43.12 42.60 43.10 0.0M
2022-06-22 42.31 42.66 42.31 42.66 0.0M
2022-06-21 42.58 42.82 42.50 42.77 0.0M
2022-06-20 42.37 42.54 42.37 42.54 0.0M
2022-06-17 42.22 42.52 42.08 42.48 0.0M
2022-06-16 42.90 42.90 42.09 42.09 0.0M
2022-06-15 42.29 42.93 42.29 42.91 0.0M
2022-06-14 42.84 42.84 42.37 42.37 0.0M
2022-06-13 43.56 43.59 42.89 42.89 0.0M
2022-06-10 44.61 44.62 44.31 44.31 0.0M
2022-06-09 45.35 45.35 45.00 45.13 0.0M
2022-06-08 46.09 46.09 45.63 45.63 0.0M
2022-06-07 45.62 45.75 45.62 45.75 0.0M
2022-06-06 46.05 46.40 46.05 46.07 0.0M
2022-06-03 46.38 46.38 45.94 45.94 0.0M
2022-06-02 46.36 46.36 46.09 46.09 0.0M
2022-06-01 46.50 46.50 45.94 45.94 0.0M
2022-05-31 46.74 46.74 46.38 46.38 0.0M
2022-05-30 46.84 46.84 46.69 46.69 0.0M
2022-05-27 45.82 46.62 45.82 46.62 0.0M
2022-05-26 45.82 46.02 45.82 46.02 0.0M
2022-05-25 45.66 45.84 45.50 45.68 0.0M
2022-05-24 45.05 45.21 44.52 44.52 0.0M
2022-05-23 45.88 45.88 45.31 45.52 0.0M
2022-05-20 45.43 45.60 45.33 45.33 0.0M
2022-05-19 45.87 45.87 45.26 45.42 0.0M
2022-05-18 46.68 46.68 46.41 46.41 0.0M
2022-05-17 46.71 46.75 46.51 46.51 0.0M
2022-05-16 46.50 46.80 46.38 46.71 0.0M
2022-05-13 46.13 46.50 46.13 46.50 0.0M
2022-05-12 44.99 45.51 44.99 45.51 0.0M
2022-05-11 45.07 45.55 44.90 45.55 0.0M
2022-05-10 45.53 45.62 44.86 44.86 0.0M
2022-05-09 47.25 47.25 45.80 45.80 0.0M
2022-05-06 48.15 48.15 47.10 47.19 0.0M
2022-05-05 48.35 48.69 48.06 48.06 0.0M
2022-05-04 48.71 48.71 47.99 47.99 0.0M
2022-05-03 48.62 48.84 48.56 48.84 0.0M
2022-05-02 49.35 49.49 49.20 49.21 0.0M
2022-04-29 51.18 51.18 50.15 50.15 0.0M
2022-04-28 50.80 51.14 50.58 50.58 0.0M
2022-04-27 50.18 50.92 50.18 50.75 0.0M
2022-04-26 50.64 50.76 50.28 50.62 0.0M
2022-04-25 50.27 50.27 50.14 50.14 0.0M
2022-04-22 51.14 51.18 50.75 50.75 0.0M
2022-04-21 51.10 51.38 51.07 51.38 0.0M
2022-04-20 51.10 51.21 50.91 51.07 0.0M
2022-04-19 50.80 50.80 50.15 50.77 0.0M
2022-04-14 50.15 50.72 50.15 50.72 0.0M
2022-04-13 50.32 50.51 50.10 50.19 0.0M
2022-04-12 49.90 50.38 49.90 50.34 0.0M
2022-04-11 50.69 50.69 50.21 50.21 0.0M
2022-04-08 50.64 50.75 50.64 50.64 0.0M
2022-04-07 50.59 50.85 50.19 50.19 0.0M
2022-04-06 50.59 50.59 50.24 50.46 0.0M
2022-04-05 50.56 50.86 50.54 50.86 0.0M
2022-04-04 50.69 50.69 50.49 50.49 0.0M
2022-04-01 49.83 50.28 49.83 50.28 0.0M
2022-03-31 49.91 50.13 49.91 50.07 0.0M
2022-03-30 50.31 50.31 49.88 49.88 0.0M
2022-03-29 50.13 50.13 49.64 50.07 0.0M
2022-03-28 49.39 49.63 49.39 49.63 0.0M
2022-03-25 48.82 49.22 48.82 49.22 0.0M
2022-03-24 48.90 48.90 48.58 48.58 0.0M
2022-03-23 49.19 49.20 48.84 48.84 0.0M
2022-03-22 49.15 49.33 49.15 49.29 0.0M
2022-03-21 48.59 49.17 48.59 49.17 0.0M
2022-03-18 48.82 49.09 48.82 49.09 0.0M
2022-03-17 48.42 48.58 48.35 48.58 0.0M
2022-03-16 48.24 48.34 48.24 48.34 0.0M
2022-03-15 47.45 47.93 47.45 47.93 0.0M
2022-03-14 48.62 48.62 47.85 47.85 0.0M
2022-03-11 48.18 48.89 48.18 48.32 0.0M
2022-03-10 47.85 47.85 47.52 47.63 0.0M
2022-03-09 47.88 47.92 47.88 47.91 0.0M
2022-03-08 47.56 47.74 47.44 47.44 0.0M
2022-03-07 47.88 48.10 47.38 48.10 0.0M
2022-03-04 47.95 48.10 47.41 47.97 0.0M
2022-03-03 47.74 47.80 47.66 47.66 0.0M
2022-03-02 46.99 47.55 46.99 47.55 0.0M
2022-03-01 47.08 47.09 46.78 47.04 0.0M
2022-02-28 47.02 47.29 47.02 47.29 0.0M
2022-02-25 46.25 47.03 46.15 47.03 0.0M
2022-02-24 45.58 45.86 45.07 45.86 0.0M
2022-02-23 46.49 46.49 46.33 46.33 0.0M
2022-02-22 46.00 46.46 46.00 46.44 0.0M
2022-02-21 46.89 46.89 46.33 46.33 0.0M
2022-02-18 46.95 46.95 46.74 46.74 0.0M
2022-02-17 46.68 47.08 46.68 46.87 0.0M
2022-02-16 46.75 46.84 46.75 46.84 0.0M
2022-02-15 46.47 46.80 46.47 46.73 0.0M
2022-02-14 46.76 46.76 46.47 46.47 0.0M
2022-02-11 46.68 46.96 46.68 46.89 0.0M
2022-02-10 47.48 47.48 47.14 47.14 0.0M
2022-02-09 46.78 47.19 46.78 47.19 0.0M
2022-02-08 46.77 46.82 46.65 46.73 0.0M
2022-02-07 46.85 46.85 46.60 46.79 0.0M
2022-02-04 47.44 47.44 46.62 46.62 0.0M
2022-02-03 48.36 48.36 47.57 47.57 0.0M
2022-02-02 48.01 48.17 47.95 48.17 0.0M
2022-02-01 48.20 48.20 47.72 48.03 0.0M
2022-01-31 47.98 48.04 47.76 48.04 0.0M
2022-01-28 47.22 47.22 46.97 46.98 0.0M
2022-01-27 47.21 48.03 47.21 48.03 0.0M
2022-01-26 47.56 47.96 47.56 47.96 0.0M
2022-01-25 47.05 47.24 46.85 46.99 0.0M
2022-01-24 48.13 48.13 46.54 46.54 0.0M
2022-01-21 47.63 47.89 47.63 47.89 0.0M
2022-01-20 48.12 48.57 48.12 48.57 0.0M
2022-01-19 48.47 48.86 48.47 48.60 0.0M
2022-01-18 48.66 48.67 48.48 48.63 0.0M
2022-01-17 48.77 48.95 48.77 48.87 0.0M
2022-01-14 48.91 49.03 48.49 48.49 0.0M
2022-01-13 48.79 49.23 48.79 49.23 0.0M
2022-01-12 49.14 49.14 49.11 49.11 0.0M
2022-01-11 49.13 49.22 48.83 48.83 0.0M
2022-01-10 49.32 49.32 48.82 48.82 0.0M
2022-01-07 49.76 49.76 49.29 49.46 0.0M
2022-01-06 49.91 49.98 49.82 49.83 0.0M
2022-01-05 50.65 50.85 50.46 50.46 0.0M
2022-01-04 50.77 51.09 50.72 50.97 0.0M
2022-01-03 50.83 50.91 50.21 50.21 0.0M