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
2023-12-29 39.86 39.86 39.58 39.58 0.0M
2023-12-28 39.55 39.58 39.45 39.58 0.0M
2023-12-27 39.47 39.47 39.39 39.39 0.0M
2023-12-22 39.05 39.40 39.05 39.40 0.0M
2023-12-21 39.29 39.29 39.09 39.09 0.0M
2023-12-20 39.50 39.57 39.50 39.57 0.0M
2023-12-19 39.32 39.41 39.28 39.35 0.0M
2023-12-18 39.44 39.44 39.24 39.24 0.0M
2023-12-15 39.93 40.13 39.56 39.56 0.0M
2023-12-14 39.26 39.35 39.26 39.61 0.0M
2023-12-13 38.03 38.26 38.03 38.26 0.0M
2023-12-12 38.14 38.14 38.00 38.00 0.0M
2023-12-11 39.08 39.10 38.97 39.10 0.0M
2023-12-08 38.97 39.04 38.93 38.83 0.0M
2023-12-07 38.90 38.98 38.64 38.98 0.0M
2023-12-06 39.03 39.32 38.92 39.10 0.0M
2023-12-05 38.75 38.93 38.70 38.82 0.0M
2023-12-04 38.46 38.61 38.41 38.58 0.0M
2023-12-01 37.59 38.27 37.59 38.27 0.0M
2023-11-30 37.26 37.44 37.26 37.44 0.0M
2023-11-29 37.10 37.28 37.10 37.28 0.0M
2023-11-28 36.96 36.96 36.76 36.92 0.0M
2023-11-27 36.79 37.04 36.76 37.00 0.0M
2023-11-24 36.93 37.01 36.93 37.01 0.0M
2023-11-23 37.01 37.01 37.01 36.93 0.0M
2023-11-22 36.82 37.03 36.82 37.03 0.0M
2023-11-21 36.87 36.87 36.87 36.75 0.0M
2023-11-20 36.76 36.89 36.60 36.89 0.0M
2023-11-17 36.99 37.23 36.82 36.82 0.0M
2023-11-16 37.06 37.06 36.86 36.86 0.0M
2023-11-15 37.15 37.27 37.15 37.17 0.0M
2023-11-14 35.72 37.11 35.72 37.11 0.0M
2023-11-13 35.87 35.87 35.84 35.84 0.0M
2023-11-10 35.94 35.94 35.84 35.87 0.0M
2023-11-09 36.26 36.26 36.11 36.11 0.0M
2023-11-08 36.05 36.05 36.05 36.10 0.0M
2023-11-07 36.25 36.25 36.19 36.19 0.0M
2023-11-06 36.82 36.82 36.26 36.26 0.0M
2023-11-03 36.54 37.21 36.47 37.21 0.0M
2023-11-02 35.52 36.45 35.52 36.45 0.0M
2023-11-01 35.07 35.07 35.07 35.33 0.0M
2023-10-31 34.38 35.06 34.38 35.06 0.0M
2023-10-30 34.72 34.73 34.25 34.25 0.0M
2023-10-27 34.96 34.96 34.46 34.46 0.0M
2023-10-26 34.39 34.93 34.39 34.93 0.0M
2023-10-25 35.10 35.10 34.72 34.72 0.0M
2023-10-24 34.71 35.13 34.71 35.13 0.0M
2023-10-23 35.14 35.14 34.99 34.99 0.0M
2023-10-20 35.27 35.45 35.27 35.32 0.0M
2023-10-19 36.13 36.13 35.81 35.81 0.0M
2023-10-18 36.74 36.74 36.32 36.32 0.0M
2023-10-17 36.84 36.93 36.84 36.93 0.0M
2023-10-16 36.74 36.98 36.62 36.80 0.0M
2023-10-13 36.92 36.92 36.67 36.67 0.0M
2023-10-12 37.25 37.25 36.92 36.95 0.0M
2023-10-11 36.66 36.86 36.66 36.86 0.0M
2023-10-10 36.64 36.85 36.53 36.85 0.0M
2023-10-09 36.34 36.61 36.27 36.61 0.0M
2023-10-06 36.15 36.20 36.13 36.13 0.0M
2023-10-05 36.09 36.15 36.09 36.11 0.0M
2023-10-04 35.63 35.76 35.63 35.76 0.0M
2023-10-03 36.43 36.43 35.87 35.87 0.0M
2023-10-02 36.86 37.02 36.62 36.62 0.0M
2023-09-29 36.76 36.93 36.76 36.92 0.0M
2023-09-28 36.59 36.66 36.59 36.66 0.0M
2023-09-27 36.75 36.80 36.69 36.79 0.0M
2023-09-26 37.06 37.06 36.79 36.79 0.0M
2023-09-25 37.25 37.27 37.05 37.19 0.0M
2023-09-22 37.31 37.49 37.31 37.49 0.0M
2023-09-21 38.22 38.22 37.70 37.73 0.0M
2023-09-20 38.20 38.51 38.20 38.51 0.0M
2023-09-19 38.24 38.24 38.24 38.24 0.0M
2023-09-18 38.72 38.72 38.38 38.38 0.0M
2023-09-15 38.88 38.88 38.66 38.66 0.0M
2023-09-14 38.02 38.73 38.02 38.73 0.0M
2023-09-13 38.08 38.17 38.08 38.11 0.0M
2023-09-12 38.20 38.27 38.20 38.16 0.0M
2023-09-11 38.27 38.27 38.08 38.08 0.0M
2023-09-08 38.42 38.51 38.36 38.36 0.0M
2023-09-07 38.25 38.39 38.25 38.39 0.0M
2023-09-06 38.21 38.21 38.14 38.17 0.0M
2023-09-05 38.40 38.67 38.40 38.50 0.0M
2023-09-04 38.54 38.58 38.27 38.27 0.0M
2023-09-01 38.33 38.46 38.33 38.46 0.0M
2023-08-31 38.32 38.41 38.32 38.35 0.0M
2023-08-30 38.18 38.18 38.03 38.03 0.0M
2023-08-29 38.02 38.13 37.94 38.05 0.0M
2023-08-28 37.68 37.78 37.68 38.00 0.0M
2023-08-25 37.71 37.71 37.71 37.77 0.0M
2023-08-24 37.75 37.75 37.75 37.79 0.0M
2023-08-23 37.11 37.54 37.11 37.49 0.0M
2023-08-22 36.75 37.00 36.75 37.00 0.0M
2023-08-21 37.06 37.06 36.61 36.61 0.0M
2023-08-18 37.19 37.19 37.19 37.09 0.0M
2023-08-17 37.46 37.50 37.46 37.50 0.0M
2023-08-16 37.52 37.57 37.52 37.57 0.0M
2023-08-15 37.91 37.91 37.91 37.60 0.0M
2023-08-14 38.11 38.11 37.98 37.98 0.0M
2023-08-11 38.11 38.20 37.95 38.10 0.0M
2023-08-10 38.38 38.41 38.38 38.41 0.0M
2023-08-09 38.32 38.39 38.05 38.17 0.0M
2023-08-08 38.28 38.28 38.28 38.14 0.0M
2023-08-07 38.19 38.37 38.19 38.37 0.0M
2023-08-04 38.46 38.46 38.03 38.28 0.0M
2023-08-03 38.61 38.62 38.18 38.08 0.0M
2023-08-02 38.59 38.70 38.59 38.62 0.0M
2023-08-01 39.11 39.11 38.82 38.82 0.0M
2023-07-31 38.82 39.01 38.68 39.01 0.0M
2023-07-28 39.10 39.10 38.91 38.91 0.0M
2023-07-27 39.50 39.50 39.50 39.20 0.0M
2023-07-26 39.27 39.37 39.24 39.31 0.0M
2023-07-25 39.36 39.40 39.36 39.35 0.0M
2023-07-24 38.87 39.22 38.87 39.23 0.0M
2023-07-21 38.84 38.84 38.79 39.01 0.0M
2023-07-20 38.59 38.70 38.57 38.62 0.0M
2023-07-19 38.20 38.46 38.20 38.46 0.0M
2023-07-18 38.05 38.16 38.00 38.00 0.0M
2023-07-17 38.20 38.20 38.10 38.20 0.0M
2023-07-14 38.37 38.37 38.23 38.23 0.0M
2023-07-13 38.44 38.44 38.37 38.37 0.0M
2023-07-12 38.38 38.59 38.38 38.59 0.0M
2023-07-11 37.89 37.89 37.89 38.23 0.0M
2023-07-10 37.72 37.79 37.72 37.75 0.0M
2023-07-07 38.03 38.12 38.00 38.00 0.0M
2023-07-06 38.48 38.48 37.86 37.93 0.0M
2023-07-05 38.57 38.84 38.24 38.78 0.0M
2023-07-04 38.43 38.68 38.43 38.68 0.0M
2023-07-03 38.08 38.49 38.07 38.49 0.0M
2023-06-30 37.91 38.12 37.74 37.74 0.0M
2023-06-29 37.54 37.63 37.53 37.63 0.0M
2023-06-28 37.51 37.51 37.51 37.60 0.0M
2023-06-27 37.32 37.38 37.32 37.38 0.0M
2023-06-26 36.55 36.55 36.55 36.91 0.0M
2023-06-23 36.88 37.09 36.88 36.72 0.0M
2023-06-22 37.36 37.36 37.36 36.99 0.0M
2023-06-21 37.82 37.82 37.55 37.59 0.0M
2023-06-20 38.22 38.22 37.99 37.94 0.0M
2023-06-19 38.21 38.31 38.21 38.23 0.0M
2023-06-16 38.23 38.53 38.23 38.45 0.0M
2023-06-15 38.53 38.53 38.23 38.23 0.0M
2023-06-14 38.54 38.71 38.54 38.62 0.0M
2023-06-13 38.49 38.49 38.49 38.58 0.0M
2023-06-12 38.74 38.74 38.58 38.58 0.0M
2023-06-09 38.77 39.08 38.70 38.77 0.0M
2023-06-08 39.11 39.11 38.66 38.66 0.0M
2023-06-07 38.82 38.82 38.82 38.98 0.0M
2023-06-06 38.41 38.41 38.41 38.75 0.0M
2023-06-05 38.51 38.51 38.51 38.50 0.0M
2023-06-02 37.72 38.48 37.72 38.48 0.0M
2023-06-01 37.70 37.83 37.47 37.60 0.0M
2023-05-31 37.42 37.67 37.42 37.67 0.0M
2023-05-30 37.57 37.57 37.53 37.53 0.0M
2023-05-29 37.63 37.63 37.48 37.48 0.0M
2023-05-26 37.04 37.24 37.03 37.24 0.0M
2023-05-25 37.14 37.14 36.93 36.88 0.0M
2023-05-24 37.60 37.60 37.26 37.26 0.0M
2023-05-23 37.75 38.10 37.75 38.02 0.0M
2023-05-22 37.71 37.86 37.56 37.86 0.0M
2023-05-19 37.74 37.74 37.74 37.69 0.0M
2023-05-18 37.87 37.97 37.87 37.85 0.0M
2023-05-17 37.56 37.82 37.56 37.62 0.0M
2023-05-16 38.19 38.30 37.88 37.88 0.0M
2023-05-15 38.40 38.43 38.22 38.31 0.0M
2023-05-12 38.19 38.36 38.09 38.11 0.0M
2023-05-11 38.52 38.59 38.12 38.12 0.0M
2023-05-10 38.11 38.18 38.11 38.18 0.0M
2023-05-09 38.23 38.44 37.91 38.15 0.0M
2023-05-08 38.30 38.30 38.30 38.30 0.0M
2023-05-05 37.89 38.25 37.89 38.25 0.0M
2023-05-04 37.39 37.70 37.30 37.70 0.0M
2023-05-03 37.45 37.59 37.40 37.59 0.0M
2023-05-02 38.06 38.13 37.40 37.40 0.0M
2023-04-28 37.71 38.25 37.71 38.25 0.0M
2023-04-27 37.17 37.53 37.17 37.53 0.0M
2023-04-26 37.44 37.47 37.44 37.47 0.0M
2023-04-25 37.48 37.62 37.48 37.60 0.0M
2023-04-24 37.78 37.78 37.78 37.78 0.0M
2023-04-21 37.82 37.82 37.82 37.82 0.0M
2023-04-20 37.97 37.97 37.97 37.97 0.0M
2023-04-19 37.81 37.91 37.81 37.91 0.0M
2023-04-18 38.14 38.30 37.90 37.90 0.0M
2023-04-17 37.56 37.95 37.56 37.95 0.0M
2023-04-14 37.50 37.88 37.50 37.51 0.0M
2023-04-13 37.88 37.88 37.38 37.38 0.0M
2023-04-12 38.06 38.09 38.02 38.02 0.0M
2023-04-11 38.36 38.36 38.01 38.04 0.0M
2023-04-06 37.80 37.83 37.68 37.68 0.0M
2023-04-05 37.77 37.99 37.56 37.76 0.0M
2023-04-04 38.05 38.16 37.75 37.75 0.0M
2023-04-03 38.32 38.32 38.18 38.18 0.0M
2023-03-31 37.54 37.91 37.35 37.91 0.0M
2023-03-30 37.29 37.50 37.29 37.50 0.0M
2023-03-29 36.80 36.80 36.60 36.70 0.0M
2023-03-28 36.92 36.92 36.50 36.61 0.0M
2023-03-27 37.06 37.06 36.83 36.87 0.0M
2023-03-24 36.20 36.42 36.19 36.42 0.0M
2023-03-23 36.46 36.46 36.44 36.44 0.0M
2023-03-22 37.39 37.39 36.75 36.75 0.0M
2023-03-21 37.84 37.86 37.51 37.51 0.0M
2023-03-20 37.41 37.41 37.41 37.41 0.0M
2023-03-17 38.39 38.39 38.39 38.39 0.0M
2023-03-16 38.74 38.74 38.74 38.74 0.0M
2023-03-15 38.33 38.77 38.33 38.61 0.0M
2023-03-14 38.32 38.75 38.32 38.75 0.0M
2023-03-13 38.05 38.45 37.53 38.03 0.0M
2023-03-10 39.04 39.22 38.80 38.82 0.0M
2023-03-09 40.17 40.17 39.88 39.88 0.0M
2023-03-08 40.01 40.28 39.98 40.28 0.0M
2023-03-07 40.43 40.43 40.09 40.09 0.0M
2023-03-06 40.52 40.59 40.52 40.58 0.0M
2023-03-03 40.14 40.48 40.14 40.48 0.0M
2023-03-02 39.46 39.85 39.46 39.85 0.0M
2023-03-01 40.22 40.22 39.45 39.45 0.0M
2023-02-28 40.34 40.74 40.34 40.74 0.0M
2023-02-27 40.62 40.66 40.62 40.66 0.0M
2023-02-24 40.94 40.94 40.47 40.47 0.0M
2023-02-23 40.66 40.68 40.63 40.63 0.0M
2023-02-22 40.71 40.71 40.62 40.62 0.0M
2023-02-21 40.96 40.96 40.60 40.60 0.0M
2023-02-20 41.21 41.21 41.03 41.03 0.0M
2023-02-17 41.14 41.14 40.99 40.99 0.0M
2023-02-16 41.53 41.53 41.53 41.53 0.0M
2023-02-15 41.15 41.34 41.15 41.34 0.0M
2023-02-14 41.60 41.66 41.33 41.33 0.0M
2023-02-13 41.37 41.39 41.33 41.33 0.0M
2023-02-10 41.45 41.49 41.45 41.49 0.0M
2023-02-09 41.94 41.94 41.65 41.67 0.0M
2023-02-08 41.74 41.84 41.65 41.74 0.0M
2023-02-07 41.90 41.98 41.68 41.68 0.0M
2023-02-06 41.88 41.88 41.88 41.88 0.0M
2023-02-03 42.39 42.39 42.02 42.02 0.0M
2023-02-02 41.17 42.46 41.17 42.46 0.0M
2023-02-01 41.33 41.33 41.00 41.00 0.0M
2023-01-31 40.91 41.05 40.86 41.01 0.0M
2023-01-30 41.12 41.25 40.80 41.22 0.0M
2023-01-27 40.88 41.19 40.88 41.19 0.0M
2023-01-26 40.56 40.82 40.56 40.82 0.0M
2023-01-25 40.57 40.57 40.38 40.38 0.0M
2023-01-24 40.53 40.82 40.41 40.66 0.0M
2023-01-23 40.04 40.50 40.04 40.50 0.0M
2023-01-20 39.92 39.92 39.92 39.92 0.0M
2023-01-19 40.06 40.06 39.97 39.97 0.0M
2023-01-18 40.45 40.49 40.45 40.49 0.0M
2023-01-17 40.23 40.59 40.10 40.49 0.0M
2023-01-16 40.22 40.46 40.22 40.31 0.0M
2023-01-13 40.14 40.37 40.12 40.12 0.0M
2023-01-12 40.05 40.23 40.05 40.15 0.0M
2023-01-11 39.06 39.83 39.06 39.77 0.0M
2023-01-10 39.03 39.03 38.93 38.93 0.0M
2023-01-09 39.18 39.30 39.11 39.30 0.0M
2023-01-06 38.89 39.22 38.89 39.22 0.0M
2023-01-05 39.47 39.48 38.98 38.98 0.0M
2023-01-04 39.13 39.60 39.13 39.59 0.0M
2023-01-03 38.97 39.24 38.97 39.01 0.0M
2023-01-02 38.90 39.24 38.90 39.24 0.0M