Mercados españoles cerrados

Amundi Index Solutions - Amundi S&P 500 UCITS ETF (500.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
100,26+0,44 (+0,44%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 2024100,42100,95100,16100,26100,2626.091
27 jun 202499,93100,1899,7999,8299,8215.422
26 jun 2024100,01100,2499,7799,8299,823161
25 jun 202499,2599,7799,1899,6799,678920
24 jun 202499,8199,8799,3699,8399,8312.523
21 jun 202499,91100,1899,7399,9399,9313.106
20 jun 2024100,20100,4999,95100,20100,2013.599
19 jun 202499,96100,0099,7799,8799,8717.197
18 jun 202499,6799,8599,4699,6299,6214.447
17 jun 202499,2399,3198,7999,1299,1215.900
14 jun 202498,8999,2098,5399,0099,0014.384
13 jun 202498,2598,3797,9698,3698,364785
12 jun 202497,8098,1197,5597,8597,8512.926
11 jun 202497,2497,4297,0797,4297,428152
10 jun 202496,9597,2796,7597,2797,2722.076
07 jun 202496,0996,8095,8596,7896,784046
06 jun 202496,0496,2495,9096,0396,033125
05 jun 202495,0695,7395,0195,7395,738385
04 jun 202494,4994,7894,2394,4394,434962
03 jun 202495,2095,3494,4994,4994,498868
31 may 202494,3394,3793,7093,7493,747629
30 may 202494,7194,8094,3994,5594,556615
29 may 202495,0995,2894,7595,1895,188629
28 may 202495,3895,5595,1395,2095,207884
27 may 202495,4095,4795,2095,4795,473194
24 may 202495,1295,4494,9595,4195,419206
23 may 202496,1996,3095,5095,8595,8511.570
22 may 202495,5895,8395,5595,7695,762896
21 may 202495,4195,5395,2495,4895,484998
20 may 202495,2395,6795,2395,6795,672271
17 may 202495,2095,4194,9995,0595,054174
16 may 202495,3095,5795,2895,5595,556330
15 may 202494,5594,9694,3594,9394,9316.936
14 may 202494,3894,5094,1294,2194,215224
13 may 202494,6194,6394,3094,3594,357379
10 may 202494,4894,6994,4094,4494,445023
09 may 202494,0594,2193,8694,2194,211612
08 may 202494,1494,2093,6794,0594,052006
07 may 202493,8493,9993,7493,9493,9413.590
06 may 202492,9993,2892,9593,2793,275615
03 may 202492,2592,8392,1092,6192,614543
02 may 202491,7092,1291,5091,6891,688096
30 abr 202493,0293,1392,6292,7092,7010.944
29 abr 202492,9993,2692,8392,8892,887115
26 abr 202492,4793,1992,1793,0093,0016.205
25 abr 202491,7091,7490,9091,0791,0713.909
24 abr 202492,6392,7292,2292,3692,3611.660
23 abr 202491,7592,2791,4492,2392,2317.365
22 abr 202491,2091,6090,9791,1991,1924.454
19 abr 202491,2191,6291,1191,1791,1731.209
18 abr 202491,9892,4091,7092,2692,268477
17 abr 202492,5392,9492,1192,1192,115258
16 abr 202492,7192,9592,3692,7292,7225.068
15 abr 202494,2394,6394,0094,0894,0822.386
12 abr 202494,8494,9294,1894,3594,3523.811
11 abr 202493,7193,8693,2993,7793,7730.230
10 abr 202493,6593,7592,8693,5493,5420.387
09 abr 202493,4593,5492,5992,9092,9019.140
08 abr 202493,4793,7793,3593,5493,5410.143
05 abr 202492,7693,5692,6093,3993,3924.182
04 abr 202493,9494,1893,7994,0594,0512.002
03 abr 202494,1294,1793,8094,0094,0020.858
02 abr 202495,1096,0093,7594,0294,0214.401
28 mar 202494,6794,8594,5994,6494,643379
27 mar 202493,9694,3293,8894,0294,027422
26 mar 202494,0094,1193,7894,0994,098195
25 mar 202494,1794,2693,7493,9193,918294
22 mar 202494,3394,5494,1194,2794,278291
21 mar 202493,6494,3393,5094,2994,2921.941
20 mar 202492,7593,0892,7592,8592,854236
19 mar 202492,3692,5992,0092,5992,597032
18 mar 202491,7692,5291,6692,4492,443675
15 mar 202492,1192,3791,4091,4291,4212.415
14 mar 202492,1992,3091,7092,0592,0519.713
13 mar 202492,2592,2591,9091,9291,927131
12 mar 202491,5792,2391,1391,9491,948509
11 mar 202491,0491,1490,7391,1391,135299
08 mar 202491,8692,1991,6091,6991,6912.022
07 mar 202490,9891,7990,9291,6191,6111.743
06 mar 202491,1791,3891,0591,2991,296960
05 mar 202491,8691,8691,0091,1791,1711.536
04 mar 202492,0192,1791,8791,9591,958669
01 mar 202491,8792,0091,5091,8691,8628.825
29 feb 202490,9391,5290,7091,3591,3523.443
28 feb 202491,2191,2390,9191,0991,097828
27 feb 202490,9291,0490,6990,8690,867993
26 feb 202491,3191,4091,1191,1591,1525.371
23 feb 202491,3891,8391,3291,5391,5323.394
22 feb 202490,1991,1490,1091,1491,146833
21 feb 202489,4489,4789,2589,3289,325443
20 feb 202490,2290,2289,3089,4289,4213.486
19 feb 202490,3390,5790,2690,4890,487508
16 feb 202490,9691,0890,4690,8090,8019.523
15 feb 202490,8190,8690,3590,5390,5317.177
14 feb 202490,1490,5089,9790,1390,139977
13 feb 202490,6090,6189,7790,1290,1211.934
12 feb 202490,4591,0590,4591,0591,055867
09 feb 202490,1790,4590,1690,2690,2611.048
08 feb 202490,0690,2989,9790,0990,096399
07 feb 202489,3690,1089,3689,9089,9024.161
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...