Mercados españoles abiertos en 7 hrs 26 min

Amundi Index Solutions - Amundi MSCI Em Latin America UCITS ETF-C EUR (ALAT.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
14,94-0,16 (-1,08%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
05 jun 2023 - 05 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jun 202414,9414,9414,7014,9414,9419.565
03 jun 202415,6215,6215,1015,1015,1011.862
31 may 202415,5515,5715,4015,4815,486241
30 may 202415,5415,6715,5415,6715,671580
29 may 202415,8315,8315,5415,6615,665364
28 may 202415,8615,9815,8315,9315,936391
27 may 202415,8915,9015,8415,8515,859432
24 may 202416,0516,0715,9415,9515,958680
23 may 202416,1616,1615,9516,1116,11909
22 may 202416,3116,3316,1716,1416,1412.125
21 may 202416,4216,4716,4216,4416,442243
20 may 202416,5416,5416,4616,5516,55123
17 may 202416,4416,4916,3916,4916,494594
16 may 202416,4016,4216,3516,3616,36127
15 may 202416,3716,5016,3516,4516,45679
14 may 202416,4816,5016,4516,4516,45627
13 may 202416,5216,5916,5116,5116,518485
10 may 202416,6016,6216,5416,5116,513385
09 may 202416,6016,6016,2816,4216,429413
08 may 202416,6316,6316,5316,6016,6019
07 may 202416,6416,6416,5016,5116,513060
06 may 202416,5716,6216,5016,6216,6214.978
03 may 202416,3516,4516,2516,3716,376628
02 may 202416,2716,3916,2616,2916,298427
30 abr 202416,4116,4116,1116,1116,113960
29 abr 202416,3016,3916,3016,3316,331765
26 abr 202416,0016,2915,8916,2916,299144
25 abr 202415,9415,9915,8315,8315,8373
24 abr 202416,1716,1816,0116,0116,01561
23 abr 202415,9616,1015,9616,0216,024350
22 abr 202416,0216,0215,8315,9115,918776
19 abr 202415,5515,8715,5515,9015,9078
18 abr 202415,7815,9015,7815,7915,798135
17 abr 202415,7415,8515,6715,7815,7826.472
16 abr 202416,0616,0615,7315,7315,7320.052
15 abr 202416,5216,5216,2516,3016,3036.140
12 abr 202416,5516,5916,4516,4616,4611.768
11 abr 202416,5016,5116,5016,5116,51303
10 abr 202416,9016,9016,6016,6516,654842
09 abr 202416,6616,8216,6616,7016,705417
08 abr 202416,5016,6316,4416,5616,567066
05 abr 202416,4116,4616,3516,3516,35238
04 abr 202416,4316,6216,4016,6216,622590
03 abr 202416,5216,5216,2816,2816,28224
02 abr 202416,4216,5916,3716,4716,476560
28 mar 202416,5116,6216,5116,5716,575400
27 mar 202416,3516,5416,3516,5416,541686
26 mar 202416,3616,3616,3616,3616,36-
25 mar 202416,3116,3416,2716,3316,33218
22 mar 202416,3516,4016,3516,3716,373039
21 mar 202416,4416,4816,4416,4316,431749
20 mar 202416,0016,3016,0016,2816,285647
19 mar 202416,1416,1416,0716,1416,141278
18 mar 202416,3016,3016,0616,0616,0616.551
15 mar 202416,1116,3016,1116,2216,228293
14 mar 202416,2916,3716,1916,3716,3715.142
13 mar 202416,2216,2216,1116,2116,212319
12 mar 202416,0216,0815,9616,0816,084310
11 mar 202415,9016,0015,9015,9615,9622.295
08 mar 202416,2216,2215,9115,9515,9525.998
07 mar 202416,2616,3316,1416,1616,163331
06 mar 202416,2816,3216,2416,2616,261101
05 mar 202416,3216,3216,2516,3216,3214.331
04 mar 202416,4616,4616,3216,3716,373066
01 mar 202416,3916,4716,2816,4116,416364
29 feb 202416,3116,3916,2516,3916,39580
28 feb 202416,5916,6116,5316,5316,53417
27 feb 202416,5016,5916,4716,5316,53165
26 feb 202416,4616,4616,3016,3016,301226
23 feb 202416,5216,6816,3516,4616,4623.849
22 feb 202416,8416,8416,6316,6116,61346
21 feb 202416,7616,7616,5916,5916,59835
20 feb 202416,5716,7116,5316,7116,7116.070
19 feb 202416,5516,6216,5416,6016,60469
16 feb 202416,6616,6616,5216,5216,523395
15 feb 202416,5216,5816,4216,4616,462234
14 feb 202416,4316,5016,4116,4816,4817.528
13 feb 202416,6916,6916,2516,3016,3018.280
12 feb 202416,4516,6916,4316,6916,692662
09 feb 202416,3916,4916,3616,3616,36225
08 feb 202416,6916,7216,4116,4116,412432
07 feb 202416,7716,8516,7516,6816,683770
06 feb 202416,6316,8516,6216,8316,834212
05 feb 202416,4816,4816,2716,4116,4117.211
02 feb 202416,5216,5216,3516,3916,393066
01 feb 202416,3016,5416,3016,3916,391037
31 ene 202416,3916,4416,3616,3616,36529
30 ene 202416,4016,4016,2516,2516,253536
29 ene 202416,4016,5616,3216,3216,32603
26 ene 202416,3516,4016,3016,3816,384321
25 ene 202416,1516,2616,1016,2616,26424
24 ene 202416,3516,3516,3216,2416,24307
23 ene 202415,9916,0015,9415,9515,9510.109
22 ene 202416,0916,1515,9715,9815,981193
19 ene 202416,1316,1516,0116,0116,01601
18 ene 202416,0716,2516,0716,1116,112975
17 ene 202416,1816,2016,0816,2016,2015.792
16 ene 202416,5416,5416,4016,4016,405084
15 ene 202416,6616,6616,5516,6016,608395
12 ene 202416,5016,5716,5016,5716,57175
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...