Mercados españoles abiertos en 50 mins

Amundi MSCI China ESG Leaders Extra UCITS ETF Acc (ASI.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
74,58+0,41 (+0,56%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 202474,3874,7374,3874,5874,582139
22 abr 202474,1474,1773,4974,1774,17502
19 abr 202472,5073,0572,4172,5172,511524
18 abr 202473,2773,3273,0373,1073,10387
17 abr 202472,3573,0172,3572,3572,35598
16 abr 202473,0173,0172,1272,3072,30746
15 abr 202473,7473,9873,5473,7573,751791
12 abr 202474,5174,5173,1773,5673,56565
11 abr 202475,5775,5874,8675,0375,03874
10 abr 202474,8575,1574,3574,4074,405099
09 abr 202473,8474,1373,4774,1374,13898
08 abr 202473,0373,7473,0373,6873,684423
05 abr 202473,4573,4673,0373,4273,421735
04 abr 202474,0174,2473,8074,0474,04451
03 abr 202473,9573,9773,6673,9773,975165
02 abr 202474,8075,1074,5875,0375,031938
28 mar 202473,6973,8073,6473,7673,761012
27 mar 202472,8673,0672,6373,0173,015517
26 mar 202473,6373,7073,0973,0973,09213
25 mar 202472,8973,2872,6773,2873,28574
22 mar 202473,7273,8473,3073,4173,412257
21 mar 202474,7274,7274,1574,3874,38958
20 mar 202473,9474,3473,7374,1574,151695
19 mar 202473,8873,8873,3273,5073,50266
18 mar 202474,9074,9074,1074,1074,102945
15 mar 202474,5774,5774,1574,2574,251266
14 mar 202474,7974,8874,3574,4574,453323
13 mar 202475,3776,0475,1975,6075,605575
12 mar 202475,4975,7875,0875,4875,4829.059
11 mar 202473,0374,0573,0374,0574,05305
08 mar 202472,1872,1871,5071,5071,501931
07 mar 202471,7971,8671,4471,5971,59482
06 mar 202473,0873,2072,6672,9272,92906
05 mar 202472,0072,1871,6371,9271,923559
04 mar 202473,6673,6972,6072,8172,811545
01 mar 202474,4074,4074,0074,3974,39592
29 feb 202474,1974,1973,2773,2773,272435
28 feb 202474,2474,2473,4073,4073,403196
27 feb 202475,0075,6675,0075,5675,568145
26 feb 202473,9074,7073,9074,6174,613512
23 feb 202474,5575,0074,3274,6874,6819.138
22 feb 202474,7274,8174,2074,4474,442380
21 feb 202473,7574,2073,5373,5373,53793
20 feb 202472,9572,9571,9672,3072,307529
19 feb 202472,0472,6672,0472,5572,552346
16 feb 202473,5073,8073,1973,6073,604137
15 feb 202472,1672,3371,9471,9671,961316
14 feb 202471,8572,5971,5471,5471,54286
13 feb 202473,0073,2570,9170,9170,91596
12 feb 202471,0473,3171,0473,1473,141896
09 feb 202470,8570,8570,2470,5270,52429
08 feb 202471,5871,5870,9070,9170,911107
07 feb 202472,5773,9772,0072,4072,401863
06 feb 202473,0073,5072,7773,2373,232546
05 feb 202468,9970,1168,9970,1170,111893
02 feb 202468,8668,8668,0368,0368,034807
01 feb 202469,6970,1469,4069,5969,591188
31 ene 202469,1569,8468,3369,6769,677570
30 ene 202469,8769,9969,3269,6969,6928.031
29 ene 202471,4671,7270,5470,7070,702250
26 ene 202471,3271,8870,8971,7271,721513
25 ene 202472,7672,8272,1272,6972,692787
24 ene 202471,5372,8571,5072,6472,6412.220
23 ene 202468,4570,9368,1670,6070,6024.039
22 ene 202466,6967,2566,3567,1367,133824
19 ene 202468,3668,4067,9068,2868,282260
18 ene 202469,0469,2968,7569,2969,29901
17 ene 202468,4268,6467,9568,5968,594924
16 ene 202470,6070,9970,2070,2070,202434
15 ene 202471,4571,6671,1071,6671,66376
12 ene 202471,6472,6471,6472,6472,64531
11 ene 202472,5172,5171,3872,0072,003604
10 ene 202471,6471,6471,0471,5471,541145
09 ene 202472,3172,3171,3272,0172,011025
08 ene 202472,5072,5371,5572,5372,531485
05 ene 202474,0874,0873,5673,8173,81525
04 ene 202475,3375,3374,2574,7174,71406
03 ene 202474,0375,3174,0375,3175,31508
02 ene 202474,7074,7073,7373,7373,73845
29 dic 202375,3175,7774,7775,2375,231503
28 dic 202373,8775,0973,8775,0675,068712
27 dic 202372,5073,1372,4672,7472,741643
22 dic 202372,0872,7671,0772,7472,744062
21 dic 202375,3075,3074,5074,8974,89286
20 dic 202375,0075,0074,0074,1874,18725
19 dic 202374,4275,2674,2675,0875,081250
18 dic 202375,1875,1874,1874,2274,221282
15 dic 202375,0175,9774,8775,9775,973422
14 dic 202373,8674,7573,8174,7574,751544
13 dic 202374,5174,6473,9073,9073,901275
12 dic 202375,2975,5074,5075,0575,052846
11 dic 202374,7075,5074,3175,5075,501148
08 dic 202375,0075,1174,4974,4974,49483
07 dic 202375,3175,7575,0075,0075,002171
06 dic 202375,8176,1075,4176,1076,10788
05 dic 202374,8075,0274,2374,4174,411919
04 dic 202376,0076,5475,8876,2876,281070
01 dic 202377,2677,5676,7576,7576,751814
30 nov 202378,2478,2477,6478,2178,21229
29 nov 202377,4777,9177,2077,4977,49643
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...