Mercados españoles abiertos en 5 hrs 11 min

Invesco Global Buyback Achievers UCITS ETF (BUYB.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
47,81-0,18 (-0,36%)
Al cierre: 09:04AM CEST
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 may 202447,8547,8547,8547,8147,811991
21 may 202447,9747,9947,9647,9947,991990
20 may 202448,1048,1048,1048,0848,08-
17 may 202447,9748,0647,8847,9347,93755
16 may 202448,0748,0748,0747,9947,99-
15 may 202448,1348,1348,0848,0348,031741
14 may 202448,1548,1948,1548,0548,05618
13 may 202448,2148,3148,2148,2148,211300
10 may 202448,1348,1348,1348,1548,15-
09 may 202447,6747,6747,6747,9047,90-
08 may 202447,6947,6947,6947,7447,74-
07 may 202447,5547,5547,5547,6747,67-
06 may 202447,2947,4247,2647,3747,37332
03 may 202447,1547,1547,1547,0147,01-
02 may 202447,0047,2246,9447,0847,081798
30 abr 202447,6547,7247,6547,1747,17430
29 abr 202447,5647,5647,5647,6047,60-
26 abr 202447,2947,3747,2947,5347,531000
25 abr 202447,7247,7247,7247,1147,11210
24 abr 202447,7247,7247,7247,5547,55-
23 abr 202447,5647,5647,5647,6947,69-
22 abr 202447,1547,1547,1547,2447,24-
19 abr 202446,6246,6246,6246,9446,94-
18 abr 202446,8346,8346,8347,0147,01-
17 abr 202446,9747,2146,9746,9746,97668
16 abr 202447,2247,2247,2246,9546,95-
15 abr 202447,8847,8847,8847,7647,76-
12 abr 202448,1748,1748,1748,0248,02-
11 abr 202447,9947,9947,9747,7247,72104
10 abr 202448,0948,1047,9447,9247,921560
09 abr 202448,0848,1948,0447,7847,781750
08 abr 202448,0348,3748,0348,1648,16840
05 abr 202447,9047,9047,7948,0448,04598
04 abr 202448,1948,3348,1948,3548,352339
03 abr 202448,1348,1348,1348,1448,14-
02 abr 202448,3348,3348,0848,0148,01710
28 mar 202448,1348,3048,1348,2848,28950
27 mar 202447,7247,9447,7247,8347,83665
26 mar 202447,7247,7247,7247,7047,70500
25 mar 202447,6347,6347,6347,6947,69-
22 mar 202447,7047,7047,7047,6647,66-
21 mar 202447,3747,3747,3747,5847,58-
20 mar 202446,9047,0846,9047,0447,04241
19 mar 202446,6846,6846,6846,8746,87-
18 mar 202446,5646,5646,5646,6946,69-
15 mar 202446,6246,6246,6246,5146,51-
14 mar 202446,6546,6546,6546,4846,483
13 mar 202446,3346,3346,3346,5946,59-
12 mar 202446,2946,3846,2946,3746,37300
11 mar 202446,0346,0346,0346,0446,04-
08 mar 202446,0646,0646,0646,1746,1789
07 mar 202445,9246,1245,9246,1046,10250
06 mar 202445,8945,8945,8946,0346,03-
05 mar 202445,8145,8145,8145,9245,92-
04 mar 202445,9946,0845,8145,8745,874085
01 mar 202445,9245,9245,9246,0646,06-
29 feb 202445,6545,6545,6545,8345,83-
28 feb 202445,7345,7345,7345,6645,66-
27 feb 202445,5845,5845,5845,6345,63-
26 feb 202445,5445,5445,5445,6745,676000
23 feb 202445,5045,5145,1245,7045,7016.900
22 feb 202445,2245,2245,2245,5545,55-
21 feb 202445,0145,0445,0145,1545,1545
20 feb 202445,2245,2245,0945,0445,042324
19 feb 202445,1145,1145,1145,2245,22-
16 feb 202445,2445,2445,2445,2345,23-
15 feb 202445,0845,0845,0845,0945,09-
14 feb 202444,9945,0344,9944,9144,91800
13 feb 202445,2945,2945,2944,9444,94-
12 feb 202444,8845,2944,8845,2645,262
09 feb 202444,8144,8144,8144,7944,79-
08 feb 202444,8544,8544,8544,7144,71-
07 feb 202444,9944,9944,9845,0445,043
06 feb 202444,9845,1544,9845,0645,0689
05 feb 202444,8344,8344,8344,7844,78-
02 feb 202444,7844,7844,7844,8744,87-
01 feb 202444,8744,8744,8744,6344,63-
31 ene 202445,3545,3545,3545,0945,09-
30 ene 202444,9645,0044,9645,1345,1350
29 ene 202444,9344,9944,9344,8844,8844
26 ene 202444,6944,6944,6944,7444,74-
25 ene 202444,2144,6444,2144,5244,522475
24 ene 202444,3444,3444,2944,3544,35236
23 ene 202444,2844,2844,2844,2844,28-
22 ene 202443,9943,9943,9944,1544,15-
19 ene 202443,7143,7143,7143,6743,67-
18 ene 202443,4143,4143,4143,5243,52-
17 ene 202443,5343,5343,4443,5743,571600
16 ene 202443,6943,6943,6943,8343,83-
15 ene 202443,9043,9043,9043,9043,90-
12 ene 202443,9743,9743,9743,9043,90-
11 ene 202444,1044,1044,1043,6943,69-
10 ene 202444,1144,1144,1143,9743,97-
09 ene 202444,4344,4344,4344,1344,131
08 ene 202444,1744,1744,1744,1244,12-
05 ene 202444,0544,0544,0544,2244,22-
04 ene 202444,3544,3544,3344,2444,2450
03 ene 202444,3544,3544,3544,2544,25-
02 ene 202444,1444,1444,1444,2844,2814
29 dic 202343,9443,9443,9443,8043,80-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...