Mercados españoles abiertos en 5 hrs 56 min

Amundi CAC 40 UCITS ETF Dist (CAC.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
79,33-0,72 (-0,90%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202480,0980,0978,7479,3379,3326.449
24 abr 202480,1280,5879,9280,0580,0520.164
23 abr 202479,8380,2279,6780,2280,2211.744
22 abr 202479,1879,8879,0679,4079,4026.638
19 abr 202478,5979,1878,3079,0579,0514.103
18 abr 202479,0179,2478,6479,0879,0818.974
17 abr 202478,5079,3878,5078,6778,6778.499
16 abr 202478,0378,5977,8778,0578,0527.355
15 abr 202479,4480,0079,0579,2279,2217.324
12 abr 202479,8179,9678,6378,9078,9023.617
11 abr 202479,3879,7278,5879,0279,029912
10 abr 202479,7079,8178,6079,2679,2613.740
09 abr 202479,7179,8579,2079,3279,325644
08 abr 202479,4880,2579,4580,0280,0212.897
05 abr 202479,3479,4478,8279,4179,4125.104
04 abr 202480,4180,7180,1980,3880,3864.757
03 abr 202480,1380,4579,9980,3480,3413.908
02 abr 202481,0081,3980,0080,0680,0662.038
28 mar 202481,1481,4080,9780,9780,9721.836
27 mar 202480,8081,2280,6780,9680,9624.208
26 mar 202480,5880,8480,3480,8480,8412.610
25 mar 202480,4880,6379,9880,5080,5016.409
22 mar 202480,5080,7380,2880,4480,4414.974
21 mar 202481,2381,2380,3880,7680,7628.022
20 mar 202480,2380,6380,2080,5880,5816.093
19 mar 202480,2780,9180,2080,8880,88340.748
18 mar 202480,5380,5980,1180,2780,2732.628
15 mar 202480,3280,8780,3280,4380,4346.771
14 mar 202480,6081,0080,2280,3080,30256.313
13 mar 202479,9480,4679,8280,3480,3437.788
12 mar 202479,4679,8679,0079,8279,8227.488
11 mar 202478,8279,1278,8079,1279,1220.418
08 mar 202479,0979,4079,0079,2379,2326.286
07 mar 202478,1679,2178,0079,0979,0924.983
06 mar 202478,1378,6078,1378,4978,4917.662
05 mar 202478,3878,5878,2078,2878,2825.825
04 mar 202478,2278,4678,1078,4678,4618.613
01 mar 202478,5578,5577,9778,2478,2410.670
29 feb 202478,6778,7278,2678,2678,2613.934
28 feb 202478,4378,5278,2878,4678,4610.158
27 feb 202478,2378,5178,1078,4778,4712.459
26 feb 202478,3978,4278,2078,2578,2514.020
23 feb 202478,1278,7077,9978,5878,5818.323
22 feb 202477,8678,1277,4978,0478,0417.953
21 feb 202477,0177,1776,8677,0977,0915.973
20 feb 202476,7077,0376,5476,9476,94199.936
19 feb 202476,4576,6876,2676,6176,6161.536
16 feb 202476,7676,9576,5276,6376,639550
15 feb 202476,2276,4976,2276,4376,4313.657
14 feb 202475,2075,7875,1875,7775,7728.138
13 feb 202475,7875,8174,9775,2375,23188.007
12 feb 202475,7275,9075,6475,8975,8914.456
09 feb 202475,5275,6775,2075,4675,468033
08 feb 202475,2575,8175,0775,6575,6518.129
07 feb 202475,4375,5075,1175,1675,1639.885
06 feb 202475,2675,4074,9175,3775,3715.352
05 feb 202474,9475,0374,5474,8874,88110.378
02 feb 202475,1275,4074,8774,8874,8825.355
01 feb 202474,9275,1774,7074,8474,8416.217
31 ene 202475,9076,0075,5175,5175,5140.494
30 ene 202475,4975,8175,4175,7675,76112.235
29 ene 202475,3675,4775,1475,3675,3617.404
26 ene 202474,5775,3974,4775,2975,2970.306
25 ene 202473,4173,6673,1273,6173,6120.339
24 ene 202473,1073,5873,1073,5273,5247.457
23 ene 202473,2973,2972,7372,8272,8212.968
22 ene 202473,3273,4572,9073,0873,0820.857
19 ene 202473,4673,5072,5672,6972,6941.766
18 ene 202472,4473,0772,3673,0573,0539.263
17 ene 202472,1072,2271,8372,2272,2259.122
16 ene 202472,4372,9672,3272,9372,9319.523
15 ene 202473,4073,4772,9673,0673,0637.756
12 ene 202473,0773,7273,0773,5673,5658.825
11 ene 202473,5773,7272,7772,8172,8128.924
10 ene 202473,1573,4473,0273,1773,1723.441
09 ene 202473,5073,5072,9573,2173,2120.472
08 ene 202473,1473,4672,8073,3973,39133.561
05 ene 202472,8673,3972,5473,1973,1927.640
04 ene 202473,2973,5973,0873,4873,4820.008
03 ene 202474,2174,2972,7973,0773,0751.454
02 ene 202474,8575,0573,7874,2874,2866.044
29 dic 202374,3674,5974,2074,2674,2627.842
28 dic 202374,8574,8574,2374,2374,2330.209
27 dic 202374,6874,9474,5074,5874,5823.912
22 dic 202374,6774,8474,5074,6174,6118.694
21 dic 202374,5074,6674,3174,6574,6534.577
20 dic 202374,8974,9874,4374,7974,79242.522
19 dic 202374,6074,7374,4774,6874,6832.578
18 dic 202374,5974,7174,3874,5774,5714.154
15 dic 202374,9975,2874,7574,9074,9033.409
14 dic 202375,1675,3974,3574,6174,6175.866
13 dic 202374,3474,6774,1974,1974,1929.921
12 dic 202374,7374,7574,0274,2974,2919.441
12 dic 20232.1 Dividendo
11 dic 202376,2876,5276,2076,4574,3541.741
08 dic 202375,3676,3475,3676,1974,1042.836
07 dic 202375,2275,3275,1175,2773,2022.962
06 dic 202374,9075,5274,8075,3673,2964.254
05 dic 202374,3474,8874,3474,7972,7437.413
04 dic 202374,2674,5074,1274,3072,2667.194
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...