Mercados españoles cerrados en 4 hrs 30 min

Lyxor Index Fund - Lyxor STOXX Europe 600 Automobiles & Parts UCITS ETF (AUT.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
95,58-0,19 (-0,20%)
A partir del 11:44AM CEST. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202495,7595,7595,5395,5895,58115
09 may 202495,5395,7795,5395,7795,77550
08 may 202495,4395,5395,0295,2495,241136
07 may 202497,0197,0596,3996,3996,3915
06 may 202496,0997,1096,0996,4496,44368
03 may 202495,8495,9695,3995,9095,90586
02 may 202495,3195,6494,5895,1295,12453
30 abr 202498,7198,7195,1095,3995,391667
29 abr 202499,5699,5699,3299,3899,38431
26 abr 202498,4198,4198,4199,0599,05-
25 abr 202499,2599,2597,3897,8597,85340
24 abr 202499,6599,6599,0899,2099,2010.841
23 abr 202499,0299,0798,9099,4799,471190
22 abr 202499,3399,3397,9398,4898,48742
19 abr 202497,7898,4697,3498,3898,38194
18 abr 202498,7698,7898,3899,2999,29136
17 abr 202498,3599,1298,1098,3498,3417.148
16 abr 202498,8698,8698,1598,5998,591655
15 abr 2024100,77102,06100,69100,69100,69394
12 abr 2024101,71101,8399,4699,9299,92244
11 abr 2024101,50101,50100,67101,14101,14220
10 abr 2024102,52102,60100,67101,31101,31380
09 abr 2024101,24101,90101,24101,50101,50115
08 abr 2024100,74101,93100,74101,73101,73323
05 abr 202499,84100,2299,73100,31100,31263
04 abr 2024100,33101,33100,33101,32101,32258
03 abr 202499,17100,1398,99100,13100,134513
02 abr 2024100,00100,6999,2099,3999,39434
28 mar 2024101,00101,00100,71100,74100,74143
27 mar 2024100,31100,77100,17100,67100,67141
26 mar 2024100,71100,91100,18100,59100,59252
25 mar 2024100,30100,55100,20100,53100,53162
22 mar 202499,6099,8799,5499,8799,87207
21 mar 2024100,59100,6099,6899,7999,79297
20 mar 202499,7199,9499,4799,9099,90243
19 mar 202498,8199,8198,7599,8199,811050
18 mar 202497,9998,9797,9998,5998,591340
15 mar 202497,2898,1897,2897,7997,793052
14 mar 202497,5597,9396,8096,8096,80177
13 mar 202498,4898,4897,2597,3597,35869
12 mar 202496,0898,5096,0898,5098,5083
11 mar 202496,0996,3596,0096,3396,33116
08 mar 202496,8197,1696,5796,7596,75245
07 mar 202495,9596,7795,6496,7396,73367
06 mar 202497,0897,2296,6896,6896,68366
05 mar 202496,7497,1096,6597,1097,10488
04 mar 202497,1197,4797,0097,3097,30524
01 mar 202498,6398,9097,6697,7597,75389
29 feb 202498,2698,5397,6697,6697,661011
28 feb 202497,1298,0297,1298,0298,023435
27 feb 202496,3997,2996,3997,2997,29105
26 feb 202496,5096,5095,7896,2196,211418
23 feb 202496,2296,7896,2296,5496,54220
22 feb 202494,7996,3594,7995,6395,638609
21 feb 202492,3393,4492,0193,2593,254243
20 feb 202492,6092,6091,5191,8091,80351
19 feb 202493,3793,3792,6092,6992,69547
16 feb 202493,8294,0393,4393,4393,43773
15 feb 202492,0893,1092,0192,9992,996226
14 feb 202490,3991,0690,3991,0691,0698
13 feb 202491,4492,0090,6290,8990,89171
12 feb 202491,1191,5791,0691,0691,06207
09 feb 202490,2990,9690,2690,5790,57335
08 feb 202489,5290,3789,3290,2990,29105
07 feb 202488,9490,0588,9088,9588,95395
06 feb 202488,1588,4787,9488,4788,47548
05 feb 202488,9388,9387,7587,7587,7565
02 feb 202488,7789,4788,6188,7688,76120
01 feb 202486,3188,1186,3187,7287,725784
31 ene 202485,7986,5485,7986,5486,54329
30 ene 202485,4386,0084,8185,6885,68331
29 ene 202484,4084,7183,6584,7184,71254
26 ene 202483,5184,3883,3384,4184,41229
25 ene 202483,3983,3982,7183,1883,1832
24 ene 202484,0284,0283,7083,8283,8242
23 ene 202483,1583,7282,5483,2683,2680
22 ene 202483,4183,4182,6182,6582,6535
19 ene 202483,5583,5582,4782,5882,58242
18 ene 202482,4883,6982,4883,3683,3668
17 ene 202483,1983,1982,4482,7282,72202
16 ene 202483,9984,3983,6884,3984,39970
15 ene 202484,6684,8684,6284,6284,622642
12 ene 202486,2586,3385,0085,4085,4060
11 ene 202487,4387,8886,1286,1286,12296
10 ene 202487,2287,4486,8086,8086,801588
09 ene 202487,2887,3987,1287,1287,1228
08 ene 202486,3187,2986,0387,2987,29502
05 ene 202485,3586,7185,3586,2386,23120
04 ene 202486,3486,4286,1386,2486,241564
03 ene 202487,8587,8585,6386,1186,11347
02 ene 202487,9288,5687,4087,9487,94289
29 dic 202387,2387,6387,1587,1587,1580
28 dic 202387,5487,5487,2187,2387,23407
27 dic 202387,0587,5987,0587,5187,51825
22 dic 202387,5387,5387,4287,4287,425616
21 dic 202387,1087,5387,0087,5387,53315
20 dic 202388,7288,7288,0888,2288,22254
19 dic 202388,4688,6188,0988,3588,352416
18 dic 202389,1289,1288,5788,6488,64338
15 dic 202390,0190,8789,6589,6589,651596
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...