VanEck Semiconductor UCITS ETF (VVSM)
Exportar para Excel
| < 1 2 3 4 > >> |
| 31/03/2026 |
1.310.360 |
5,37%
|
55,51
|
55,17
|
57,53
|
57,53
|
| 30/03/2026 |
951.480 |
-3,67%
|
56,84
|
53,97
|
57,82
|
54,60
|
| 27/03/2026 |
1.297.260 |
-1,95%
|
58,22
|
56,55
|
58,25
|
56,68
|
| 26/03/2026 |
1.261.920 |
-3,97%
|
60,03
|
57,63
|
60,25
|
57,81
|
| 25/03/2026 |
1.252.520 |
0,43%
|
60,20
|
58,58
|
61,11
|
60,20
|
| 24/03/2026 |
1.225.720 |
1,75%
|
59,10
|
58,80
|
60,31
|
59,94
|
| 23/03/2026 |
1.241.020 |
0,26%
|
57,49
|
57,07
|
60,65
|
58,91
|
| 20/03/2026 |
891.740 |
-2,26%
|
59,39
|
58,19
|
60,44
|
58,76
|
| 19/03/2026 |
906.430 |
-0,35%
|
60,20
|
58,61
|
60,26
|
60,12
|
| 18/03/2026 |
1.213.330 |
-0,54%
|
61,25
|
60,19
|
61,62
|
60,33
|
| 17/03/2026 |
888.730 |
0,93%
|
59,85
|
59,73
|
60,71
|
60,66
|
| 16/03/2026 |
560.080 |
1,31%
|
60,09
|
59,88
|
60,93
|
60,10
|
| 13/03/2026 |
1.242.690 |
0,64%
|
58,80
|
58,65
|
60,56
|
59,32
|
| 12/03/2026 |
889.130 |
-2,93%
|
60,40
|
58,85
|
60,73
|
58,94
|
| 11/03/2026 |
1.218.130 |
1,25%
|
60,23
|
59,80
|
61,17
|
60,72
|
| 10/03/2026 |
1.229.750 |
1,22%
|
58,79
|
58,79
|
60,69
|
59,97
|
| 09/03/2026 |
936.280 |
3,60%
|
55,64
|
55,64
|
59,35
|
59,25
|
| 06/03/2026 |
912.870 |
-3,98%
|
59,68
|
56,98
|
60,10
|
57,19
|
| 05/03/2026 |
1.238.660 |
-0,90%
|
60,08
|
58,40
|
60,79
|
59,56
|
| 04/03/2026 |
1.220.920 |
2,39%
|
57,65
|
57,65
|
60,40
|
60,10
|
| 03/03/2026 |
925.140 |
-3,93%
|
59,55
|
58,44
|
59,89
|
58,70
|
| 02/03/2026 |
1.226.350 |
1,09%
|
59,43
|
58,61
|
61,13
|
61,10
|
| 27/02/2026 |
1.212.770 |
-1,63%
|
61,24
|
60,01
|
61,40
|
60,44
|
| 26/02/2026 |
1.197.940 |
-3,05%
|
63,33
|
60,47
|
63,84
|
61,44
|
| 25/02/2026 |
845.940 |
1,18%
|
62,63
|
62,56
|
63,87
|
63,37
|
| 24/02/2026 |
866.520 |
2,22%
|
61,76
|
61,67
|
62,85
|
62,63
|
| 23/02/2026 |
880.730 |
-0,79%
|
60,75
|
60,75
|
62,04
|
61,27
|
| 20/02/2026 |
850.410 |
0,90%
|
61,51
|
60,81
|
62,11
|
61,76
|
| 19/02/2026 |
1.177.720 |
-0,16%
|
61,68
|
60,65
|
61,79
|
61,21
|
| 18/02/2026 |
199.990 |
2,03%
|
60,48
|
60,43
|
61,94
|
61,31
|
| 17/02/2026 |
885.310 |
0,05%
|
59,80
|
59,15
|
60,73
|
60,09
|
| 16/02/2026 |
875.760 |
-0,15%
|
60,37
|
59,97
|
60,83
|
60,06
|
| 13/02/2026 |
1.229.450 |
0,86%
|
60,41
|
59,73
|
61,06
|
60,15
|
| 12/02/2026 |
1.234.020 |
-2,56%
|
61,74
|
59,64
|
62,16
|
59,64
|
| 11/02/2026 |
1.213.090 |
3,08%
|
59,60
|
59,30
|
61,75
|
61,21
|
| 10/02/2026 |
1.245.480 |
-0,62%
|
59,76
|
59,20
|
60,21
|
59,38
|
| 09/02/2026 |
1.222.890 |
0,27%
|
59,53
|
58,50
|
60,08
|
59,75
|
| 06/02/2026 |
1.256.070 |
5,00%
|
56,73
|
56,53
|
59,59
|
59,59
|
| 05/02/2026 |
954.110 |
0,04%
|
57,58
|
55,91
|
57,87
|
56,75
|
| 04/02/2026 |
922.390 |
-4,94%
|
59,47
|
55,69
|
59,66
|
56,73
|
| 03/02/2026 |
1.225.680 |
-2,63%
|
61,84
|
58,67
|
62,25
|
59,68
|
| 02/02/2026 |
1.216.410 |
2,35%
|
58,11
|
58,10
|
61,87
|
61,29
|
| 30/01/2026 |
890.930 |
-2,92%
|
60,88
|
59,59
|
61,86
|
59,88
|
| 29/01/2026 |
1.222.080 |
0,23%
|
62,03
|
59,73
|
62,49
|
61,68
|
| 28/01/2026 |
886.680 |
2,86%
|
61,86
|
61,13
|
62,60
|
61,54
|
| 27/01/2026 |
896.600 |
1,15%
|
59,91
|
59,55
|
60,51
|
59,83
|
| 26/01/2026 |
1.252.480 |
-0,94%
|
59,23
|
59,00
|
59,64
|
59,15
|
| 23/01/2026 |
1.238.310 |
-1,32%
|
60,15
|
59,48
|
60,71
|
59,71
|
| 22/01/2026 |
1.227.530 |
-0,18%
|
61,04
|
60,37
|
61,87
|
60,51
|
| 21/01/2026 |
1.235.140 |
3,59%
|
59,13
|
58,72
|
61,10
|
60,62
|
| 20/01/2026 |
1.247.060 |
-0,73%
|
58,70
|
58,08
|
59,60
|
58,52
|
| 19/01/2026 |
922.690 |
-2,48%
|
59,29
|
58,84
|
59,49
|
58,95
|
| 16/01/2026 |
1.214.370 |
1,41%
|
60,21
|
60,19
|
61,06
|
60,45
|
| 15/01/2026 |
900.160 |
3,35%
|
59,09
|
58,93
|
60,87
|
59,61
|
| 14/01/2026 |
912.010 |
-1,30%
|
58,37
|
57,46
|
58,62
|
57,68
|
| 13/01/2026 |
916.000 |
0,50%
|
58,13
|
58,07
|
59,06
|
58,44
|
| 12/01/2026 |
1.285.460 |
0,36%
|
57,19
|
56,96
|
58,30
|
58,15
|
| 09/01/2026 |
930.690 |
3,39%
|
56,12
|
56,09
|
58,16
|
57,94
|
| 08/01/2026 |
1.337.150 |
-1,56%
|
56,60
|
55,64
|
57,07
|
56,04
|
| 07/01/2026 |
948.670 |
-1,01%
|
57,15
|
56,77
|
57,39
|
56,93
|
| 06/01/2026 |
1.313.050 |
3,25%
|
56,17
|
55,78
|
57,54
|
57,51
|
| 05/01/2026 |
976.480 |
1,64%
|
55,53
|
55,48
|
56,86
|
55,70
|
| 02/01/2026 |
1.358.860 |
3,63%
|
52,88
|
52,88
|
55,24
|
54,80
|
| 30/12/2025 |
146.980 |
-0,06%
|
52,92
|
52,60
|
53,25
|
52,88
|
| 29/12/2025 |
1.040.380 |
0,63%
|
53,01
|
52,50
|
53,07
|
52,91
|
| 23/12/2025 |
1.425.760 |
0,48%
|
52,13
|
51,89
|
52,62
|
52,58
|
| 22/12/2025 |
1.434.490 |
0,73%
|
52,46
|
51,95
|
52,78
|
52,33
|
| 19/12/2025 |
1.441.210 |
2,83%
|
50,89
|
50,74
|
52,19
|
51,95
|
| 18/12/2025 |
1.468.200 |
2,59%
|
49,815
|
49,645
|
51,29
|
50,52
|
| 17/12/2025 |
1.492.330 |
-3,69%
|
51,34
|
49,105
|
51,78
|
49,245
|
| 16/12/2025 |
1.467.230 |
-0,49%
|
50,74
|
50,48
|
51,44
|
51,13
|
| 15/12/2025 |
1.436.460 |
-0,62%
|
51,82
|
51,28
|
52,30
|
51,38
|
| 12/12/2025 |
1.424.060 |
-4,40%
|
53,87
|
51,52
|
53,96
|
51,70
|
| 11/12/2025 |
1.374.890 |
-1,12%
|
53,88
|
52,91
|
54,33
|
54,08
|
| 10/12/2025 |
1.364.010 |
0,89%
|
54,16
|
53,90
|
54,79
|
54,69
|
| 09/12/2025 |
980.820 |
0,22%
|
54,22
|
53,75
|
54,37
|
54,21
|
| 08/12/2025 |
1.385.170 |
1,22%
|
53,72
|
53,42
|
54,36
|
54,09
|
| 05/12/2025 |
1.016.510 |
0,72%
|
53,29
|
53,02
|
54,14
|
53,44
|
| 04/12/2025 |
1.402.940 |
-0,69%
|
53,41
|
52,81
|
53,45
|
53,06
|
| 03/12/2025 |
1.400.040 |
1,19%
|
53,00
|
52,32
|
53,45
|
53,43
|
| 02/12/2025 |
1.044.570 |
1,54%
|
51,96
|
51,52
|
53,09
|
52,80
|
| 01/12/2025 |
1.060.870 |
0,23%
|
51,38
|
51,00
|
52,28
|
52,00
|
| 28/11/2025 |
1.054.690 |
1,67%
|
51,19
|
51,02
|
51,94
|
51,88
|
| 27/11/2025 |
1.432.340 |
-0,29%
|
51,11
|
50,93
|
51,31
|
51,03
|
| 26/11/2025 |
664.720 |
2,39%
|
50,18
|
50,06
|
51,52
|
51,18
|
| 25/11/2025 |
1.117.330 |
-0,03%
|
49,77
|
48,23
|
50,12
|
49,985
|
| 24/11/2025 |
1.507.790 |
4,21%
|
48,27
|
48,105
|
50,15
|
50,00
|
| 21/11/2025 |
1.561.260 |
0,84%
|
47,745
|
46,62
|
48,73
|
47,98
|
| 20/11/2025 |
1.072.120 |
-5,12%
|
51,80
|
47,545
|
51,87
|
47,58
|
| 19/11/2025 |
1.095.060 |
2,14%
|
48,86
|
48,86
|
50,66
|
50,15
|
| 18/11/2025 |
1.495.780 |
-2,00%
|
49,33
|
48,55
|
50,03
|
49,10
|
| 17/11/2025 |
1.055.600 |
-1,01%
|
50,98
|
49,695
|
51,47
|
50,10
|
| 14/11/2025 |
1.069.780 |
0,00%
|
50,24
|
49,11
|
51,38
|
50,61
|
| 13/11/2025 |
1.048.280 |
-3,40%
|
52,55
|
50,21
|
52,57
|
50,61
|
| 12/11/2025 |
1.017.900 |
1,75%
|
52,22
|
52,17
|
52,83
|
52,39
|
| 11/11/2025 |
1.427.990 |
-2,26%
|
52,49
|
51,48
|
52,71
|
51,49
|
| 10/11/2025 |
1.018.690 |
3,46%
|
52,43
|
52,10
|
52,86
|
52,68
|
| 07/11/2025 |
186.370 |
-1,72%
|
52,26
|
50,49
|
52,38
|
50,92
|
| 06/11/2025 |
1.031.750 |
-3,01%
|
53,23
|
51,66
|
53,58
|
51,81
|
| 05/11/2025 |
1.399.160 |
3,25%
|
51,92
|
51,59
|
54,00
|
53,42
|
