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
2024-12-31 40.28 40.67 40.28 40.67 0.0M
2024-12-30 40.37 40.37 40.28 40.28 0.0M
2024-12-27 40.69 40.69 40.48 40.48 0.0M
2024-12-24 40.88 40.88 40.88 40.47 0.0M
2024-12-23 40.35 40.35 40.17 40.17 0.0M
2024-12-20 39.80 40.58 39.80 40.58 0.0M
2024-12-19 40.27 40.27 39.95 39.95 0.0M
2024-12-18 41.31 41.31 41.23 41.23 0.0M
2024-12-17 41.23 41.50 41.23 41.50 0.0M
2024-12-16 41.41 41.56 41.41 41.56 0.0M
2024-12-13 41.86 41.86 41.47 41.62 0.0M
2024-12-12 41.74 41.97 41.57 41.97 0.0M
2024-12-11 41.87 41.91 41.84 41.89 0.0M
2024-12-10 42.12 42.22 41.76 41.99 0.0M
2024-12-09 43.65 43.82 43.65 43.73 0.0M
2024-12-06 43.65 43.69 43.61 43.69 0.0M
2024-12-05 43.98 43.98 43.90 43.97 0.0M
2024-12-04 44.08 44.13 44.08 44.13 0.0M
2024-12-03 44.40 44.46 44.30 44.43 0.0M
2024-12-02 44.87 44.88 44.54 44.54 0.0M
2024-11-29 44.87 45.03 44.81 44.81 0.0M
2024-11-28 44.92 44.92 44.74 44.74 0.0M
2024-11-27 44.74 44.74 44.74 44.88 0.0M
2024-11-26 44.49 44.63 44.30 44.63 0.0M
2024-11-25 44.55 44.63 44.55 44.63 0.0M
2024-11-22 43.91 44.49 43.91 44.49 0.0M
2024-11-21 43.43 43.46 43.43 43.81 0.0M
2024-11-20 43.51 43.51 43.45 43.45 0.0M
2024-11-19 43.38 43.41 43.38 43.41 0.0M
2024-11-18 43.12 43.15 43.12 43.20 0.0M
2024-11-15 43.08 43.24 43.08 43.24 0.0M
2024-11-14 43.39 43.63 43.35 43.35 0.0M
2024-11-13 42.99 42.99 42.99 43.43 0.0M
2024-11-12 43.48 43.48 43.38 43.38 0.0M
2024-11-11 43.63 43.80 43.63 43.87 0.0M
2024-11-08 42.84 43.41 42.84 43.35 0.0M
2024-11-07 42.56 42.71 42.53 42.71 0.0M
2024-11-06 43.71 43.71 42.53 42.53 0.0M
2024-11-05 42.25 42.36 42.25 42.34 0.0M
2024-11-04 42.01 42.27 42.01 42.27 0.0M
2024-11-01 42.24 42.24 42.24 42.32 0.0M
2024-10-31 42.93 42.94 42.76 42.76 0.0M
2024-10-30 43.07 43.21 43.07 43.21 0.0M
2024-10-29 43.35 43.35 43.28 43.28 0.0M
2024-10-28 43.27 43.41 43.27 43.41 0.0M
2024-10-25 43.53 43.53 43.53 43.51 0.0M
2024-10-24 43.78 43.78 43.59 43.59 0.0M
2024-10-23 43.37 43.58 43.28 43.58 0.0M
2024-10-22 43.24 43.28 43.24 43.28 0.0M
2024-10-21 44.03 44.03 43.43 43.43 0.0M
2024-10-18 43.79 44.00 43.79 44.00 0.0M
2024-10-17 44.06 44.06 44.06 43.96 0.0M
2024-10-16 43.66 43.66 43.62 43.62 0.0M
2024-10-15 43.23 43.58 43.23 43.58 0.0M
2024-10-14 42.99 43.07 42.99 43.07 0.0M
2024-10-11 42.54 42.97 42.54 42.97 0.0M
2024-10-10 42.74 42.74 42.34 42.34 0.0M
2024-10-09 42.63 42.63 42.63 42.76 0.0M
2024-10-08 42.63 43.02 42.54 43.02 0.0M
2024-10-07 43.15 43.15 42.87 42.87 0.0M
2024-10-04 43.12 43.12 43.12 43.10 0.0M
2024-10-03 43.46 43.46 43.34 43.14 0.0M
2024-10-02 43.58 43.58 43.54 43.30 0.0M
2024-10-01 43.49 43.60 43.49 43.52 0.0M
2024-09-30 43.20 43.26 43.05 43.26 0.0M
2024-09-27 43.31 43.31 43.22 43.52 0.0M
2024-09-26 43.64 43.70 43.41 43.41 0.0M
2024-09-25 43.34 43.54 43.34 43.54 0.0M
2024-09-24 43.77 43.77 43.77 43.58 0.0M
2024-09-23 43.12 43.67 43.12 43.67 0.0M
2024-09-20 43.31 43.31 43.22 43.14 0.0M
2024-09-19 43.64 43.64 43.52 43.52 0.0M
2024-09-18 43.46 43.46 43.40 43.40 0.0M
2024-09-17 43.80 43.80 43.60 43.60 0.0M
2024-09-16 43.75 43.94 43.75 43.67 0.0M
2024-09-13 43.50 43.76 43.50 43.64 0.0M
2024-09-12 43.38 43.38 43.26 43.26 0.0M
2024-09-11 43.38 43.38 42.97 42.97 0.0M
2024-09-10 42.77 43.19 42.77 43.19 0.0M
2024-09-09 42.58 42.75 42.58 42.75 0.0M
2024-09-06 42.48 42.48 42.48 42.03 0.0M
2024-09-05 42.42 42.61 42.42 42.61 0.0M
2024-09-04 42.30 42.30 42.30 42.44 0.0M
2024-09-03 42.50 42.50 42.48 42.48 0.0M
2024-09-02 42.44 42.53 42.35 42.53 0.0M
2024-08-30 42.24 42.40 42.24 42.24 0.0M
2024-08-29 42.15 42.15 42.01 42.01 0.0M
2024-08-28 42.19 42.19 42.19 42.24 0.0M
2024-08-27 42.09 42.09 41.96 41.96 0.0M
2024-08-26 41.99 42.24 41.99 42.06 0.0M
2024-08-23 41.49 41.81 41.49 41.81 0.0M
2024-08-22 41.15 41.28 41.13 41.28 0.0M
2024-08-21 41.04 41.04 41.04 40.90 0.0M
2024-08-20 41.10 41.10 40.91 40.91 0.0M
2024-08-19 41.11 41.25 41.11 41.25 0.0M
2024-08-16 41.17 41.22 40.98 40.98 0.0M
2024-08-15 41.02 41.23 41.02 41.23 0.0M
2024-08-14 40.95 40.95 40.95 41.02 0.0M
2024-08-13 40.80 40.95 40.80 40.95 0.0M
2024-08-12 40.96 40.97 40.59 40.59 0.0M
2024-08-09 40.76 40.76 40.76 40.79 0.0M
2024-08-08 40.33 40.69 40.26 40.69 0.0M
2024-08-07 40.67 41.00 40.67 41.00 0.0M
2024-08-06 39.92 40.21 39.92 40.21 0.0M
2024-08-05 40.07 40.13 39.85 40.13 0.0M
2024-08-02 41.03 41.03 40.59 40.59 0.0M
2024-08-01 40.86 41.10 40.86 41.03 0.0M
2024-07-31 41.24 41.24 40.90 41.19 0.0M
2024-07-30 40.88 40.93 40.88 40.92 0.0M
2024-07-29 40.70 40.70 40.70 40.70 0.0M
2024-07-26 40.16 40.31 40.16 40.28 0.0M
2024-07-25 40.33 40.40 40.26 40.40 0.0M
2024-07-24 40.76 40.76 40.73 40.73 0.0M
2024-07-23 40.76 40.79 40.76 40.79 0.0M
2024-07-22 40.56 40.70 40.56 40.70 0.0M
2024-07-19 40.57 40.66 40.40 40.40 0.0M
2024-07-18 40.90 41.24 40.69 41.03 0.0M
2024-07-17 40.65 40.95 40.51 40.95 0.0M
2024-07-16 40.38 40.56 40.38 40.53 0.0M
2024-07-15 40.29 40.37 40.12 40.37 0.0M
2024-07-12 40.27 40.29 40.23 40.24 0.0M
2024-07-11 39.35 39.97 39.27 39.97 0.0M
2024-07-10 38.95 38.95 38.95 39.11 0.0M
2024-07-09 38.95 38.95 38.95 38.83 0.0M
2024-07-08 38.84 38.84 38.75 38.83 0.0M
2024-07-05 38.85 38.85 38.81 38.85 0.0M
2024-07-04 38.93 38.93 38.93 38.88 0.0M
2024-07-03 38.92 38.92 38.89 38.89 0.0M
2024-07-02 38.72 38.84 38.72 38.84 0.0M
2024-07-01 39.14 39.14 38.67 38.67 0.0M
2024-06-28 38.93 39.02 38.86 38.86 0.0M
2024-06-27 38.62 38.74 38.62 38.74 0.0M
2024-06-26 38.79 38.79 38.66 38.71 0.0M
2024-06-25 39.18 39.18 38.65 38.65 0.0M
2024-06-24 38.76 39.22 38.76 39.14 0.0M
2024-06-21 38.76 38.80 38.76 38.78 0.0M
2024-06-20 38.75 38.75 38.75 38.72 0.0M
2024-06-19 38.84 38.84 38.65 38.65 0.0M
2024-06-18 38.73 38.73 38.73 38.80 0.0M
2024-06-17 39.00 39.00 38.63 38.64 0.0M
2024-06-14 38.83 38.83 38.83 38.87 0.0M
2024-06-13 38.58 38.58 38.58 38.69 0.0M
2024-06-12 38.47 38.92 38.47 38.92 0.0M
2024-06-11 38.63 38.63 38.59 38.59 0.0M
2024-06-10 38.53 38.70 38.53 38.70 0.0M
2024-06-07 38.71 38.71 38.71 38.56 0.0M
2024-06-06 38.75 38.75 38.75 38.71 0.0M
2024-06-05 38.87 38.87 38.82 38.82 0.0M
2024-06-04 38.40 38.73 38.40 38.73 0.0M
2024-06-03 38.64 38.64 38.46 38.46 0.0M
2024-05-31 38.13 38.26 38.13 38.26 0.0M
2024-05-30 37.62 37.95 37.62 37.95 0.0M
2024-05-29 37.76 37.76 37.68 37.51 0.0M
2024-05-28 38.06 38.12 38.00 38.06 0.0M
2024-05-27 38.06 38.08 38.05 38.08 0.0M
2024-05-24 38.07 38.10 38.00 38.09 0.0M
2024-05-23 38.83 38.83 38.83 38.39 0.0M
2024-05-22 38.86 39.00 38.86 39.00 0.0M
2024-05-21 39.10 39.10 39.00 39.06 0.0M
2024-05-20 39.21 39.21 39.21 39.30 0.0M
2024-05-17 39.29 39.29 39.21 39.21 0.0M
2024-05-16 39.39 39.39 39.36 39.36 0.0M
2024-05-15 38.94 39.28 38.94 39.28 0.0M
2024-05-14 38.83 38.98 38.83 38.98 0.0M
2024-05-13 38.79 38.79 38.74 38.81 0.0M
2024-05-10 38.97 39.00 38.88 38.88 0.0M
2024-05-09 38.56 38.56 38.56 38.71 0.0M
2024-05-08 38.73 38.73 38.73 38.55 0.0M
2024-05-07 38.59 38.87 38.59 38.76 0.0M
2024-05-06 38.59 38.63 38.41 38.41 0.0M
2024-05-03 38.21 38.40 38.21 38.40 0.0M
2024-05-02 37.90 37.96 37.75 37.96 0.0M
2024-04-30 38.10 38.10 37.97 37.97 0.0M
2024-04-29 37.83 38.06 37.83 38.06 0.0M
2024-04-26 37.56 37.86 37.56 37.86 0.0M
2024-04-25 37.72 37.87 37.72 37.44 0.0M
2024-04-24 37.95 37.95 37.83 37.83 0.0M
2024-04-23 37.88 37.90 37.70 38.00 0.0M
2024-04-22 37.58 37.60 37.58 37.60 0.0M
2024-04-19 37.14 37.44 37.14 37.44 0.0M
2024-04-18 37.24 37.37 37.24 37.37 0.0M
2024-04-17 37.56 37.56 37.23 37.23 0.0M
2024-04-16 37.85 37.85 37.50 37.61 0.0M
2024-04-15 38.59 38.59 38.20 38.20 0.0M
2024-04-12 38.78 38.78 38.56 38.60 0.0M
2024-04-11 38.43 38.43 38.43 38.43 0.0M
2024-04-10 39.45 39.45 38.47 38.58 0.0M
2024-04-09 38.95 39.16 38.95 39.16 0.0M
2024-04-08 38.54 38.97 38.54 38.97 0.0M
2024-04-05 38.48 38.52 38.48 38.52 0.0M
2024-04-04 38.65 38.65 38.65 38.84 0.0M
2024-04-03 38.78 38.90 38.56 38.56 0.0M
2024-04-02 39.57 39.57 38.93 38.93 0.0M
2024-03-28 39.50 39.66 39.41 39.66 0.0M
2024-03-27 38.79 38.79 38.68 39.19 0.0M
2024-03-26 38.74 38.75 38.68 38.75 0.0M
2024-03-25 38.94 38.94 38.74 38.87 0.0M
2024-03-22 39.19 39.38 39.19 38.99 0.0M
2024-03-21 38.90 38.98 38.90 38.98 0.0M
2024-03-20 38.53 38.65 38.51 38.51 0.0M
2024-03-19 38.58 38.58 38.55 38.55 0.0M
2024-03-18 38.30 38.45 38.30 38.45 0.0M
2024-03-15 38.49 38.49 38.18 38.18 0.0M
2024-03-14 38.67 38.67 38.28 38.28 0.0M
2024-03-13 38.79 38.79 38.79 38.80 0.0M
2024-03-12 38.91 38.91 38.91 38.79 0.0M
2024-03-11 38.99 39.05 38.90 38.92 0.0M
2024-03-08 38.71 38.96 38.71 38.96 0.0M
2024-03-07 38.52 38.77 38.52 38.52 0.0M
2024-03-06 38.62 38.62 38.58 38.58 0.0M
2024-03-05 38.84 38.97 38.78 38.78 0.0M
2024-03-04 38.59 38.75 38.54 38.54 0.0M
2024-03-01 38.42 38.60 38.42 38.60 0.0M
2024-02-29 38.26 38.46 38.26 38.46 0.0M
2024-02-28 38.17 38.17 38.17 38.14 0.0M
2024-02-27 38.05 38.22 38.05 38.22 0.0M
2024-02-26 38.52 38.52 38.29 38.18 0.0M
2024-02-23 38.44 38.57 38.44 38.54 0.0M
2024-02-22 38.61 38.61 38.54 38.54 0.0M
2024-02-21 38.35 38.51 38.35 38.51 0.0M
2024-02-20 38.45 38.56 38.34 38.34 0.0M
2024-02-19 38.39 38.64 38.39 38.48 0.0M
2024-02-16 38.75 38.75 38.61 38.61 0.0M
2024-02-15 38.26 38.71 38.26 38.62 0.0M
2024-02-14 38.06 38.23 38.06 38.08 0.0M
2024-02-13 38.58 38.58 37.66 37.66 0.0M
2024-02-12 38.53 38.82 38.53 38.82 0.0M
2024-02-09 38.52 38.54 38.27 38.27 0.0M
2024-02-08 38.32 38.58 38.29 38.43 0.0M
2024-02-07 38.47 38.47 38.41 38.41 0.0M
2024-02-06 38.14 38.55 38.06 38.54 0.0M
2024-02-05 38.65 38.65 38.30 38.30 0.0M
2024-02-02 38.72 38.72 38.24 38.38 0.0M
2024-02-01 38.56 38.56 38.20 38.20 0.0M
2024-01-31 38.94 39.10 38.84 38.84 0.0M
2024-01-30 38.98 38.98 38.70 38.70 0.0M
2024-01-29 38.62 38.90 38.62 38.90 0.0M
2024-01-26 38.79 38.79 38.61 38.61 0.0M
2024-01-25 38.26 38.68 38.26 38.68 0.0M
2024-01-24 38.76 38.76 38.76 38.55 0.0M
2024-01-23 38.81 38.85 38.70 38.70 0.0M
2024-01-22 38.73 38.83 38.73 38.83 0.0M
2024-01-19 38.31 38.31 38.24 38.24 0.0M
2024-01-18 38.41 38.41 38.16 38.16 0.0M
2024-01-17 38.87 38.87 38.48 38.48 0.0M
2024-01-16 39.23 39.34 39.23 39.34 0.0M
2024-01-15 39.37 39.38 39.37 39.38 0.0M
2024-01-12 39.09 39.30 39.09 39.30 0.0M
2024-01-11 39.53 39.53 39.53 39.06 0.0M
2024-01-10 39.32 39.32 39.31 39.31 0.0M
2024-01-09 39.36 39.39 39.25 39.39 0.0M
2024-01-08 39.05 39.39 39.05 39.39 0.0M
2024-01-05 39.17 39.17 39.12 39.12 0.0M
2024-01-04 39.31 39.31 39.18 39.18 0.0M
2024-01-03 39.80 39.80 39.40 39.40 0.0M
2024-01-02 39.63 39.84 39.49 39.77 0.0M