Mercados españoles cerrados

Amundi Gold Stock T (0P000015LM.F)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
30,02+0,60 (+2,04%)
Al cierre: 10:00PM CEST
Intervalo de fechas:
15 jul 2023 - 15 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 jul 2024------
12 jul 202430,0230,0230,0230,0230,02-
11 jul 202429,4229,4229,4229,4229,42-
10 jul 202428,6828,6828,6828,6828,68-
09 jul 202428,6528,6528,6528,6528,65-
08 jul 202428,6628,6628,6628,6628,66-
05 jul 202428,0528,0528,0528,0528,05-
04 jul 202427,9527,9527,9527,9527,95-
03 jul 202427,2527,2527,2527,2527,25-
02 jul 202427,1227,1227,1227,1227,12-
01 jul 202427,3427,3427,3427,3427,34-
28 jun 202427,4527,4527,4527,4527,45-
27 jun 202427,2627,2627,2627,2627,26-
26 jun 202427,1927,1927,1927,1927,19-
25 jun 202427,4027,4027,4027,4027,40-
24 jun 202427,4927,4927,4927,4927,49-
21 jun 202427,6127,6127,6127,6127,61-
20 jun 202426,9326,9326,9326,9326,93-
19 jun 202426,8826,8826,8826,8826,88-
18 jun 202426,6026,6026,6026,6026,60-
17 jun 202426,7926,7926,7926,7926,79-
14 jun 202426,5326,5326,5326,5326,53-
13 jun 202427,0327,0327,0327,0327,03-
12 jun 202427,0727,0727,0727,0727,07-
11 jun 202427,4727,4727,4727,4727,47-
10 jun 202426,9726,9726,9726,9726,97-
07 jun 202428,2928,2928,2928,2928,29-
06 jun 202427,4527,4527,4527,4527,45-
05 jun 202427,1327,1327,1327,1327,13-
04 jun 202428,1628,1628,1628,1628,16-
03 jun 202428,1928,1928,1928,1928,19-
31 may 202428,2728,2728,2728,2728,27-
30 may 2024------
29 may 202428,5928,5928,5928,5928,59-
28 may 202428,1528,1528,1528,1528,15-
27 may 202427,9927,9927,9927,9927,99-
24 may 202427,7627,7627,7627,7627,76-
23 may 202428,4028,4028,4028,4028,40-
22 may 202429,2829,2829,2829,2829,28-
21 may 202429,3729,3729,3729,3729,37-
20 may 2024------
17 may 202428,2128,2128,2128,2128,21-
16 may 202428,3328,3328,3328,3328,33-
15 may 202428,0428,0428,0428,0428,04-
14 may 202427,8127,8127,8127,8127,81-
13 may 202428,1628,1628,1628,1628,16-
10 may 202428,0228,0228,0228,0228,02-
09 may 2024------
08 may 202427,2727,2727,2727,2727,27-
07 may 202427,2227,2227,2227,2227,22-
06 may 202426,7226,7226,7226,7226,72-
03 may 202426,9626,9626,9626,9626,96-
02 may 202426,9126,9126,9126,9126,91-
30 abr 202428,0028,0028,0028,0028,00-
29 abr 202427,8627,8627,8627,8627,86-
26 abr 202427,3927,3927,3927,3927,39-
25 abr 202426,8026,8026,8026,8026,80-
24 abr 202426,7526,7526,7526,7526,75-
23 abr 202426,6026,6026,6026,6026,60-
22 abr 202427,5227,5227,5227,5227,52-
19 abr 202427,3527,3527,3527,3527,35-
18 abr 202427,2227,2227,2227,2227,22-
17 abr 202426,8326,8326,8326,8326,83-
16 abr 202427,1527,1527,1527,1527,15-
15 abr 202427,4727,4727,4727,4727,47-
12 abr 202427,5827,5827,5827,5827,58-
11 abr 202427,0427,0427,0427,0427,04-
10 abr 202427,1827,1827,1827,1827,18-
09 abr 202426,7826,7826,7826,7826,78-
08 abr 202426,8826,8826,8826,8826,88-
05 abr 202426,1926,1926,1926,1926,19-
04 abr 202426,4326,4326,4326,4326,43-
03 abr 202425,9825,9825,9825,9825,98-
02 abr 202425,6225,6225,6225,6225,62-
28 mar 202424,6524,6524,6524,6524,65-
27 mar 202423,8723,8723,8723,8723,87-
26 mar 202423,8523,8523,8523,8523,85-
25 mar 2024------
22 mar 202423,9923,9923,9923,9923,99-
21 mar 202423,8923,8923,8923,8923,89-
20 mar 202423,2523,2523,2523,2523,25-
19 mar 202423,5823,5823,5823,5823,58-
18 mar 202423,7623,7623,7623,7623,76-
15 mar 202423,7523,7523,7523,7523,75-
14 mar 202423,8623,8623,8623,8623,86-
13 mar 202423,5123,5123,5123,5123,51-
12 mar 202423,7623,7623,7623,7623,76-
11 mar 202423,4323,4323,4323,4323,43-
08 mar 2024------
07 mar 202423,1323,1323,1323,1323,13-
06 mar 202422,8822,8822,8822,8822,88-
05 mar 202422,6022,6022,6022,6022,60-
04 mar 202421,7521,7521,7521,7521,75-
01 mar 202421,1121,1121,1121,1121,11-
29 feb 202420,6420,6420,6420,6420,64-
28 feb 202420,8120,8120,8120,8120,81-
27 feb 202420,9720,9720,9720,9720,97-
26 feb 202421,2821,2821,2821,2821,28-
23 feb 202421,0521,0521,0521,0521,05-
22 feb 202421,5121,5121,5121,5121,51-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...