Mercados españoles cerrados

Amundi Index Solutions - Amundi EUR Floating Rate Corporate Bond ESG - UCITS ETF DR - EUR (C) (FRNE.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
105,64-0,04 (-0,03%)
Al cierre: 05:36PM CEST
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 may 2024105,85105,85105,64105,64105,64734
14 may 2024105,63105,74105,57105,68105,681181
13 may 2024105,51105,68105,51105,63105,631329
10 may 2024105,57105,77105,56105,59105,592656
09 may 2024105,57105,64105,54105,57105,57118
08 may 2024105,39105,63105,39105,56105,561385
07 may 2024105,74105,74105,55105,55105,551292
06 may 2024105,72105,75105,48105,53105,532905
03 may 2024105,64105,68105,44105,44105,441200
02 may 2024105,60105,64105,42105,46105,468319
30 abr 2024105,42105,53105,39105,39105,393190
29 abr 2024105,44105,44105,34105,40105,4097
26 abr 2024105,35105,45105,35105,41105,41886
25 abr 2024105,39105,40105,35105,35105,35235
24 abr 2024105,36105,37105,26105,33105,33319
23 abr 2024105,43105,43105,29105,32105,32541
22 abr 2024105,20105,36105,20105,30105,303902
19 abr 2024105,29105,30105,26105,26105,26682
18 abr 2024105,50105,50105,21105,27105,272
17 abr 2024105,34105,34105,25105,25105,252651
16 abr 2024105,32105,44105,21105,27105,27496
15 abr 2024105,39105,40105,21105,32105,321508
12 abr 2024105,29105,31105,21105,25105,25323
11 abr 2024105,30105,30105,20105,25105,251005
10 abr 2024105,18105,24105,17105,22105,2273
09 abr 2024105,19105,21105,17105,17105,17281
08 abr 2024105,15105,23105,13105,21105,21204
05 abr 2024105,20105,23105,14105,18105,18173
04 abr 2024105,14105,25105,14105,21105,213355
03 abr 2024105,14105,16105,11105,11105,1195
02 abr 2024105,31105,31105,12105,13105,13315
28 mar 2024105,13105,14104,91105,14105,143757
27 mar 2024105,08105,13105,03105,08105,08804
26 mar 2024105,06105,07104,97105,03105,03528
25 mar 2024104,96105,04104,92105,00105,002468
22 mar 2024104,97105,02104,92104,97104,971397
21 mar 2024104,94105,00104,94104,96104,96281
20 mar 2024104,95105,00104,89104,94104,94273
19 mar 2024104,94104,99104,86104,94104,942106
18 mar 2024104,96104,96104,83104,89104,89417
15 mar 2024105,03105,03104,80104,95104,95783
14 mar 2024104,90104,95104,90104,92104,921
13 mar 2024104,92104,92104,79104,90104,90880
12 mar 2024104,85104,89104,80104,82104,82866
11 mar 2024104,83104,91104,74104,82104,822236
08 mar 2024104,84104,88104,77104,82104,821430
07 mar 2024104,84104,95104,76104,80104,802700
06 mar 2024104,67104,79104,67104,75104,75577
05 mar 2024104,75104,94104,72104,72104,722233
04 mar 2024104,74104,74104,68104,74104,74920
01 mar 2024104,64104,78104,64104,71104,711851
29 feb 2024104,68104,69104,64104,64104,64524
28 feb 2024104,64104,79104,64104,64104,645027
27 feb 2024104,66104,66104,63104,64104,64-
26 feb 2024104,56104,67104,56104,64104,64249
23 feb 2024104,57104,63104,53104,58104,58463
22 feb 2024104,56104,59104,51104,57104,57466
21 feb 2024104,53104,55104,47104,53104,53230
20 feb 2024104,32104,56104,32104,52104,5248
19 feb 2024104,65104,65104,38104,47104,47560
16 feb 2024104,46104,50104,39104,44104,441043
15 feb 2024104,63104,63104,43104,43104,43542
14 feb 2024104,43104,46104,32104,32104,32475
13 feb 2024104,43104,49104,31104,42104,422407
12 feb 2024104,59104,59104,35104,40104,40449
09 feb 2024104,39104,44104,33104,39104,391152
08 feb 2024104,36104,40104,36104,36104,36549
07 feb 2024104,44104,44104,29104,35104,352323
06 feb 2024104,18104,39104,18104,33104,331383
05 feb 2024104,31104,33104,23104,32104,32123
02 feb 2024104,43104,43104,13104,25104,251206
01 feb 2024104,44104,44104,26104,26104,26380
31 ene 2024104,25104,28104,11104,26104,26814
30 ene 2024104,04104,29104,04104,27104,27349
29 ene 2024104,33104,33104,15104,23104,232933
26 ene 2024104,19104,28104,18104,22104,222494
25 ene 2024104,18104,22104,10104,18104,18596
24 ene 2024104,19104,20104,13104,15104,152835
23 ene 2024104,09104,19104,04104,14104,14855
22 ene 2024103,95104,53103,95104,13104,1315.592
19 ene 2024103,85104,11103,85104,10104,10161
18 ene 2024104,10104,14104,01104,01104,012160
17 ene 2024103,85104,08103,85104,06104,061572
16 ene 2024103,92104,18103,91104,04104,041371
15 ene 2024103,95103,95103,86103,89103,89133
12 ene 2024103,90103,96103,88103,92103,92618
11 ene 2024103,89104,00103,89103,94103,9428
10 ene 2024103,91103,96103,91103,92103,92421
09 ene 2024103,86103,91103,82103,86103,86260
08 ene 2024103,87103,93103,82103,88103,88798
05 ene 2024103,82103,94103,52103,88103,883071
04 ene 2024103,93103,93103,78103,79103,79145
03 ene 2024103,79103,83103,68103,75103,75691
02 ene 2024103,90103,90103,64103,71103,71702
29 dic 2023103,54103,72103,54103,72103,72151
28 dic 2023103,80103,80103,67103,72103,721193
27 dic 2023103,61103,78103,61103,72103,72352
22 dic 2023103,54103,77103,54103,63103,63317
21 dic 2023103,63103,86103,40103,40103,406609
20 dic 2023103,69103,74103,56103,60103,602907
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...