Mercados españoles cerrados

Amundi Index Solutions - AMUNDI CAC 40 ESG UCITS ETF DR - EUR (D) (C4D.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
80,11+0,54 (+0,68%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 202479,8080,3579,8080,1180,11126
03 may 202479,3979,8979,3779,5779,57365
02 may 202479,5979,6179,0979,1679,16233
30 abr 202480,1380,1379,6679,3179,3131
29 abr 202480,2180,2779,6679,6679,6662
26 abr 202479,8579,8579,3979,9079,90224
25 abr 202479,8979,8978,6479,1579,151019
24 abr 202480,0780,4179,8079,8079,804494
23 abr 202479,7280,0079,5580,0880,0865
22 abr 202479,5379,5378,8879,1279,1260
19 abr 202478,5279,0778,4678,9278,9247
18 abr 202478,8078,9478,7478,9978,99138
17 abr 202478,2178,8178,1278,4678,4645
16 abr 202477,6778,1677,6077,6577,652661
15 abr 202479,0779,5478,6578,7278,72591
12 abr 202479,3879,4078,6078,2878,2815
11 abr 202479,0179,1978,5178,5478,5487
10 abr 202479,3379,3878,2478,8878,882356
09 abr 202479,4579,5678,9678,9678,96360
08 abr 202479,4279,8879,4279,7479,74536
05 abr 202479,0379,3178,9079,3179,311497
04 abr 202480,2680,5480,2280,3080,303174
03 abr 202480,1280,2680,0580,2680,261186
02 abr 202481,3881,4179,9780,0580,05387
28 mar 202481,3281,5881,1481,1481,14198
27 mar 202480,9881,3180,9081,0381,03139
26 mar 202480,4580,9380,3380,9380,93236
25 mar 202480,4680,4879,9080,4180,411116
22 mar 202480,5180,5980,3880,4480,4457
21 mar 202481,2081,2080,4480,7480,7481
20 mar 202480,0180,5380,0180,5180,511780
19 mar 202480,5180,7680,4380,7680,766123
18 mar 202480,7980,8080,3480,4580,45180
15 mar 202480,6081,0180,5980,5980,59142
14 mar 202480,8181,1680,5880,6380,63634
13 mar 202480,2180,6580,1080,4880,485370
12 mar 202479,6780,0579,3080,0180,013145
11 mar 202479,0779,3078,9379,3079,30958
08 mar 202479,2379,5579,1979,4079,40275
07 mar 202478,3679,3278,3679,2579,25191
06 mar 202478,3678,7078,3678,6578,6586
05 mar 202478,7578,8278,4478,4878,48451
04 mar 202478,3878,7578,3378,7578,75689
01 mar 202478,8578,8578,2278,4778,47573
29 feb 202478,9579,0478,5778,5778,5781
28 feb 202478,9078,9278,6178,7878,78136
27 feb 202478,7878,8278,6178,7578,75680
26 feb 202478,8478,9578,7578,6478,641156
23 feb 202478,4279,0078,4278,8778,87566
22 feb 202478,1078,5077,9378,4578,45748
21 feb 202477,3677,3977,1277,3477,34182
20 feb 202476,8377,2176,8377,2177,21510
19 feb 202476,5376,6976,4876,6976,69194
16 feb 202476,7676,9276,6276,6976,691345
15 feb 202476,4076,4476,2876,4076,40357
14 feb 202475,2075,6875,2075,6875,681008
13 feb 202475,7975,7975,0875,1875,18167
12 feb 202475,8375,9075,6775,9075,901394
09 feb 202475,6075,6875,1975,4375,43188
08 feb 202475,5676,0075,4875,8075,80534
07 feb 202475,7975,7975,4875,4875,4865
06 feb 202475,5775,6675,2575,6475,64162
05 feb 202475,2575,3775,1375,2775,2759
02 feb 202475,3875,6975,1875,2275,22148
01 feb 202475,2875,4075,0375,0375,03837
31 ene 202476,1376,2075,7975,7875,78172
30 ene 202475,9376,1075,8476,0376,03195
29 ene 202475,7675,7675,5975,7475,741223
26 ene 202475,0075,8474,9475,7675,76989
25 ene 202473,7574,0873,7574,0874,0822
24 ene 202473,6374,0973,6374,0374,03499
23 ene 202473,9473,9473,3773,3573,35241
22 ene 202473,9673,9673,5073,7073,703864
19 ene 202473,8573,8573,3773,1773,1746
18 ene 202472,8573,5072,8573,4273,42188
17 ene 202472,4572,7572,2572,5972,592074
16 ene 202472,7973,3172,7973,2273,2284
15 ene 202473,7273,7273,3473,4173,4181
12 ene 202473,3173,9173,3173,8173,81136
11 ene 202473,8073,8072,9372,9972,992071
10 ene 202473,4373,5073,3073,3873,38194
09 ene 202473,6573,6573,1673,4373,431337
08 ene 202473,0173,5272,7873,5173,515132
05 ene 202472,8073,2072,4073,0673,061234
04 ene 202473,1873,5073,0173,5073,50137
03 ene 202474,1874,2772,8073,0273,02625
02 ene 202474,9175,0073,8274,2274,22977
29 dic 202374,6474,6474,3774,3774,37194
28 dic 202374,8774,8774,3674,3474,3488
27 dic 202374,8574,9174,6074,6074,60165
22 dic 202374,4974,7574,4974,5674,561051
21 dic 202374,4574,5874,3374,5674,563537
20 dic 202374,8174,8174,3674,8274,8266
19 dic 202374,5174,6874,4974,6574,655828
18 dic 202374,6074,7174,3674,4274,423865
15 dic 202374,9975,1574,7074,9874,98424
14 dic 202375,3375,4974,6974,6974,692745
13 dic 202374,3774,6274,3774,1674,165933
12 dic 202374,5474,5674,3874,3974,392046
12 dic 20231.96 Dividendo
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...