Mercados españoles cerrados en 18 mins

Amundi Euro Stoxx Banks UCITS ETF Acc (BNKE.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
162,16-1,18 (-0,72%)
A partir del 04:51PM CEST. Mercado abierto.
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jul 2024162,33163,88161,39162,16162,1618.071
04 jul 2024162,33163,70162,33163,34163,3428.827
03 jul 2024159,48161,90159,30161,24161,247172
02 jul 2024159,46159,72157,74158,41158,411316
01 jul 2024160,60160,71158,80160,32160,329762
28 jun 2024156,53157,02155,00156,08156,086862
27 jun 2024156,06156,88155,51155,88155,8812.207
26 jun 2024157,90157,94155,62156,26156,265185
25 jun 2024158,97158,97156,52157,08157,084442
24 jun 2024156,29158,54155,80158,25158,256935
21 jun 2024157,37157,37153,65154,69154,6914.850
20 jun 2024155,87157,79155,87157,56157,565115
19 jun 2024156,22157,20155,34155,93155,936329
18 jun 2024156,45156,76155,00156,09156,0918.995
17 jun 2024153,86155,04152,00154,30154,3016.421
14 jun 2024155,12155,31150,28152,41152,4146.607
13 jun 2024160,00160,36155,20155,70155,7034.781
12 jun 2024159,91161,34159,91160,54160,5415.040
11 jun 2024163,24163,53158,29159,22159,2217.607
10 jun 2024162,94163,77162,44163,40163,406419
07 jun 2024166,29166,70164,74166,10166,1012.619
06 jun 2024163,41166,21162,35165,88165,886622
05 jun 2024164,00164,39162,73163,19163,196643
04 jun 2024167,37167,37162,79163,50163,5012.583
03 jun 2024169,09169,38167,68167,87167,875298
31 may 2024167,91168,04166,66167,35167,358057
30 may 2024164,91167,38164,91167,22167,223309
29 may 2024167,52167,52164,16164,87164,874998
28 may 2024167,34167,82166,72167,31167,313795
27 may 2024167,03167,03166,01166,63166,633582
24 may 2024165,14166,86164,49166,67166,6716.043
23 may 2024166,73167,47166,07166,70166,705598
22 may 2024167,97167,97166,60166,60166,604554
21 may 2024167,29167,53166,44167,52167,5211.372
20 may 2024168,86168,86167,74167,98167,981681
17 may 2024166,22167,78166,22167,78167,787232
16 may 2024166,63166,63165,67166,11166,1110.630
15 may 2024166,51167,14165,50166,66166,669376
14 may 2024164,21165,95164,06165,84165,847086
13 may 2024163,89164,43163,50163,91163,917690
10 may 2024163,28163,96162,92163,55163,5526.107
09 may 2024163,13163,13161,85162,61162,612057
08 may 2024164,51164,53162,55163,62163,623837
07 may 2024161,42163,77161,21163,68163,6811.430
06 may 2024158,47160,17158,26159,88159,885608
03 may 2024161,19161,19157,67158,38158,386055
02 may 2024160,05160,49158,99159,46159,4664.622
30 abr 2024160,65160,97158,42158,90158,907071
29 abr 2024163,05163,05160,12160,59160,597538
26 abr 2024160,96162,13160,74161,44161,446319
25 abr 2024160,54161,34159,13159,96159,969298
24 abr 2024160,68160,68158,80159,37159,3713.492
23 abr 2024158,07160,33157,75160,27160,277557
22 abr 2024155,72156,89154,55156,89156,8912.461
19 abr 2024152,05154,23151,95154,18154,183445
18 abr 2024152,38154,14152,13154,14154,146300
17 abr 2024149,87152,11149,65151,16151,1616.522
16 abr 2024149,76150,08148,55148,85148,856064
15 abr 2024152,22153,92152,00152,06152,0646.803
12 abr 2024153,25153,74151,30151,46151,4626.862
11 abr 2024155,69155,71151,00152,13152,133927
10 abr 2024155,35156,12153,58155,62155,6219.457
09 abr 2024156,12156,43154,48154,63154,636252
08 abr 2024155,39156,38155,00156,24156,2411.592
05 abr 2024154,53154,92153,17154,90154,9018.769
04 abr 2024156,40157,16156,03156,75156,755905
03 abr 2024153,78155,86153,73155,49155,4968.268
02 abr 2024155,00155,00152,78153,48153,485352
28 mar 2024152,34153,44152,18153,23153,237911
27 mar 2024151,39152,41151,24151,59151,5918.439
26 mar 2024150,00151,39150,00151,10151,1024.955
25 mar 2024149,27149,83149,00149,35149,3517.732
22 mar 2024148,22149,99148,22149,19149,1916.280
21 mar 2024148,10148,63147,43148,44148,445569
20 mar 2024147,14147,14145,61146,52146,523890
19 mar 2024145,20146,99145,18146,99146,9916.778
18 mar 2024144,63145,10144,47144,67144,672367
15 mar 2024142,65144,48142,65144,47144,472415
14 mar 2024143,13143,61142,18142,40142,4022.550
13 mar 2024142,80144,08142,80143,34143,349179
12 mar 2024140,19142,27140,19141,90141,902785
11 mar 2024138,34139,59138,34139,48139,48919
08 mar 2024139,00140,04138,87139,18139,189294
07 mar 2024137,70139,18137,70139,03139,0310.602
06 mar 2024137,01138,72137,01137,90137,907724
05 mar 2024135,57137,02135,55136,96136,9647.011
04 mar 2024135,02136,00135,02135,91135,911602
01 mar 2024133,61135,45133,61135,07135,074901
29 feb 2024134,33134,60133,33133,33133,3371.836
28 feb 2024134,00134,64133,76134,25134,252069
27 feb 2024133,42133,95133,36133,89133,895324
26 feb 2024134,25134,38133,33133,67133,672069
23 feb 2024133,49134,47133,28134,47134,476785
22 feb 2024133,41134,29133,03133,58133,582148
21 feb 2024132,01132,96131,80132,52132,528253
20 feb 2024130,48131,60130,48131,60131,607296
19 feb 2024130,14130,98130,14130,71130,716121
16 feb 2024130,45131,16130,01130,04130,044321
15 feb 2024129,73129,77128,84129,49129,493945
14 feb 2024129,30130,64129,30129,55129,552824
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...