Mercados españoles cerrados en 11 mins
IBEX 35
10.919,10 -137,90 (-1,25%) Euro Stoxx 50
4.905,64 -24,35 (-0,49%) Dólar/Euro
1,0740 -0,0002 (-0,02%) Petróleo Brent
86,61 +0,01 (+0,01%) Oro
2.336,80 -2,10 (-0,09%) Bitcoin EUR
57.698,21 -874,79 (-1,49%)
Amundi MSCI Emerging Markets III UCITS ETF EUR Acc (LEM.PA)
Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 04:25PM CEST. Mercado abierto.
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 12,36 | 12,38 | 12,35 | 12,38 | 12,38 | 11.244 |
| 01 jul 2024 | 12,39 | 12,43 | 12,37 | 12,41 | 12,41 | 19.826 |
| 28 jun 2024 | 12,47 | 12,49 | 12,44 | 12,45 | 12,45 | 14.127 |
| 27 jun 2024 | 12,40 | 12,42 | 12,37 | 12,37 | 12,37 | 8678 |
| 26 jun 2024 | 12,47 | 12,47 | 12,38 | 12,39 | 12,39 | 12.865 |
| 25 jun 2024 | 12,39 | 12,42 | 12,36 | 12,36 | 12,36 | 112.939 |
| 24 jun 2024 | 12,39 | 12,47 | 12,39 | 12,46 | 12,46 | 13.570 |
| 21 jun 2024 | 12,49 | 12,49 | 12,45 | 12,45 | 12,45 | 40.046 |
| 20 jun 2024 | 12,57 | 12,58 | 12,48 | 12,49 | 12,49 | 26.000 |
| 19 jun 2024 | 12,54 | 12,57 | 12,52 | 12,53 | 12,53 | 65.216 |
| 18 jun 2024 | 12,36 | 12,45 | 12,36 | 12,45 | 12,45 | 10.687 |
| 17 jun 2024 | 12,35 | 12,35 | 12,31 | 12,31 | 12,31 | 41.152 |
| 14 jun 2024 | 12,32 | 12,35 | 12,28 | 12,30 | 12,30 | 220.788 |
| 13 jun 2024 | 12,21 | 12,25 | 12,20 | 12,22 | 12,22 | 14.829 |
| 12 jun 2024 | 12,21 | 12,22 | 12,18 | 12,21 | 12,21 | 21.142 |
| 11 jun 2024 | 12,17 | 12,19 | 12,13 | 12,13 | 12,13 | 31.101 |
| 10 jun 2024 | 12,14 | 12,21 | 12,14 | 12,21 | 12,21 | 35.897 |
| 07 jun 2024 | 12,12 | 12,14 | 12,09 | 12,12 | 12,12 | 10.444 |
| 06 jun 2024 | 12,07 | 12,13 | 12,07 | 12,13 | 12,13 | 25.348 |
| 05 jun 2024 | 11,95 | 12,05 | 11,92 | 12,05 | 12,05 | 10.918 |
| 04 jun 2024 | 11,82 | 11,88 | 11,79 | 11,82 | 11,82 | 18.892 |
| 03 jun 2024 | 12,09 | 12,14 | 12,00 | 12,00 | 12,00 | 13.804 |
| 31 may 2024 | 11,93 | 11,93 | 11,85 | 11,85 | 11,85 | 33.685 |
| 30 may 2024 | 12,02 | 12,07 | 12,01 | 12,07 | 12,07 | 11.687 |
| 29 may 2024 | 12,16 | 12,17 | 12,09 | 12,11 | 12,11 | 24.933 |
| 28 may 2024 | 12,31 | 12,31 | 12,25 | 12,26 | 12,26 | 35.054 |
| 27 may 2024 | 12,31 | 12,35 | 12,31 | 12,35 | 12,35 | 164.943 |
| 24 may 2024 | 12,24 | 12,30 | 12,24 | 12,28 | 12,28 | 65.687 |
| 23 may 2024 | 12,38 | 12,40 | 12,32 | 12,34 | 12,34 | 37.049 |
| 22 may 2024 | 12,36 | 12,41 | 12,36 | 12,37 | 12,37 | 67.535 |
| 21 may 2024 | 12,34 | 12,39 | 12,33 | 12,36 | 12,36 | 57.866 |
| 20 may 2024 | 12,44 | 12,45 | 12,40 | 12,43 | 12,43 | 28.776 |
| 17 may 2024 | 12,38 | 12,48 | 12,38 | 12,48 | 12,48 | 168.649 |
| 16 may 2024 | 12,33 | 12,40 | 12,32 | 12,39 | 12,39 | 6443 |
| 15 may 2024 | 12,28 | 12,35 | 12,28 | 12,35 | 12,35 | 11.881 |
| 14 may 2024 | 12,26 | 12,28 | 12,24 | 12,27 | 12,27 | 10.983 |
| 13 may 2024 | 12,21 | 12,26 | 12,20 | 12,25 | 12,25 | 53.432 |
| 10 may 2024 | 12,19 | 12,24 | 12,18 | 12,18 | 12,18 | 14.475 |
| 09 may 2024 | 12,15 | 12,15 | 12,10 | 12,13 | 12,13 | 7988 |
| 08 may 2024 | 12,14 | 12,15 | 12,07 | 12,13 | 12,13 | 16.549 |
| 07 may 2024 | 12,14 | 12,16 | 12,11 | 12,14 | 12,14 | 16.403 |
| 06 may 2024 | 12,20 | 12,21 | 12,17 | 12,19 | 12,19 | 11.548 |
| 03 may 2024 | 12,12 | 12,18 | 12,08 | 12,14 | 12,14 | 99.988 |
| 02 may 2024 | 12,00 | 12,09 | 12,00 | 12,08 | 12,08 | 53.272 |
| 30 abr 2024 | 11,98 | 12,00 | 11,91 | 11,92 | 11,92 | 9241 |
| 29 abr 2024 | 11,95 | 11,98 | 11,95 | 11,97 | 11,97 | 10.028 |
| 26 abr 2024 | 11,85 | 11,90 | 11,81 | 11,89 | 11,89 | 22.414 |
| 25 abr 2024 | 11,72 | 11,74 | 11,65 | 11,70 | 11,70 | 32.355 |
| 24 abr 2024 | 11,83 | 11,83 | 11,73 | 11,73 | 11,73 | 36.081 |
| 23 abr 2024 | 11,69 | 11,69 | 11,64 | 11,68 | 11,68 | 28.887 |
| 22 abr 2024 | 11,59 | 11,60 | 11,59 | 11,59 | 11,59 | 106.957 |
| 19 abr 2024 | 11,46 | 11,52 | 11,45 | 11,52 | 11,52 | 17.121 |
| 18 abr 2024 | 11,67 | 11,68 | 11,57 | 11,61 | 11,61 | 78.575 |
| 17 abr 2024 | 11,59 | 11,60 | 11,52 | 11,52 | 11,52 | 44.921 |
| 16 abr 2024 | 11,60 | 11,61 | 11,52 | 11,56 | 11,56 | 56.227 |
| 15 abr 2024 | 11,84 | 11,84 | 11,77 | 11,78 | 11,78 | 133.986 |
| 12 abr 2024 | 11,94 | 11,94 | 11,79 | 11,82 | 11,82 | 6227 |
| 11 abr 2024 | 11,96 | 11,97 | 11,90 | 11,91 | 11,91 | 58.340 |
| 10 abr 2024 | 11,95 | 11,97 | 11,84 | 11,84 | 11,84 | 16.966 |
| 09 abr 2024 | 11,87 | 11,87 | 11,86 | 11,87 | 11,87 | 5411 |
| 08 abr 2024 | 11,76 | 11,84 | 11,76 | 11,84 | 11,84 | 11.676 |
| 05 abr 2024 | 11,72 | 11,77 | 11,72 | 11,75 | 11,75 | 18.331 |
| 04 abr 2024 | 11,79 | 11,86 | 11,79 | 11,86 | 11,86 | 35.936 |
| 03 abr 2024 | 11,80 | 11,80 | 11,76 | 11,78 | 11,78 | 9380 |
| 02 abr 2024 | 11,89 | 11,98 | 11,85 | 11,85 | 11,85 | 16.973 |
| 28 mar 2024 | 11,75 | 11,78 | 11,73 | 11,75 | 11,75 | 59.746 |
| 27 mar 2024 | 11,66 | 11,67 | 11,65 | 11,65 | 11,65 | 25.372 |
| 26 mar 2024 | 11,70 | 11,70 | 11,66 | 11,68 | 11,68 | 5776 |
| 25 mar 2024 | 11,68 | 11,69 | 11,65 | 11,65 | 11,65 | 17.467 |
| 22 mar 2024 | 11,69 | 11,70 | 11,68 | 11,69 | 11,69 | 36.067 |
| 21 mar 2024 | 11,74 | 11,75 | 11,71 | 11,73 | 11,73 | 50.398 |
| 20 mar 2024 | 11,55 | 11,62 | 11,55 | 11,59 | 11,59 | 12.309 |
| 19 mar 2024 | 11,57 | 11,57 | 11,51 | 11,55 | 11,55 | 16.021 |
| 18 mar 2024 | 11,64 | 11,64 | 11,60 | 11,61 | 11,61 | 22.223 |
| 15 mar 2024 | 11,57 | 11,62 | 11,57 | 11,57 | 11,57 | 16.842 |
| 14 mar 2024 | 11,66 | 11,69 | 11,65 | 11,66 | 11,66 | 25.473 |
| 13 mar 2024 | 11,66 | 11,67 | 11,63 | 11,64 | 11,64 | 21.714 |
| 12 mar 2024 | 11,69 | 11,72 | 11,67 | 11,70 | 11,70 | 23.329 |
| 11 mar 2024 | 11,57 | 11,60 | 11,56 | 11,59 | 11,59 | 16.065 |
| 08 mar 2024 | 11,60 | 11,61 | 11,55 | 11,55 | 11,55 | 7175 |
| 07 mar 2024 | 11,51 | 11,57 | 11,49 | 11,54 | 11,54 | 8933 |
| 06 mar 2024 | 11,47 | 11,57 | 11,47 | 11,54 | 11,54 | 10.026 |
| 05 mar 2024 | 11,46 | 11,46 | 11,40 | 11,41 | 11,41 | 28.121 |
| 04 mar 2024 | 11,55 | 11,58 | 11,50 | 11,51 | 11,51 | 53.316 |
| 01 mar 2024 | 11,48 | 11,56 | 11,46 | 11,55 | 11,55 | 59.867 |
| 29 feb 2024 | 11,44 | 11,45 | 11,38 | 11,40 | 11,40 | 54.382 |
| 28 feb 2024 | 11,47 | 11,47 | 11,37 | 11,37 | 11,37 | 9355 |
| 27 feb 2024 | 11,50 | 11,55 | 11,50 | 11,53 | 11,53 | 7053 |
| 26 feb 2024 | 11,51 | 11,53 | 11,48 | 11,49 | 11,49 | 8407 |
| 23 feb 2024 | 11,58 | 11,58 | 11,55 | 11,56 | 11,56 | 14.938 |
| 22 feb 2024 | 11,55 | 11,58 | 11,54 | 11,56 | 11,56 | 53.849 |
| 21 feb 2024 | 11,50 | 11,51 | 11,46 | 11,46 | 11,46 | 12.730 |
| 20 feb 2024 | 11,48 | 11,48 | 11,44 | 11,44 | 11,44 | 39.630 |
| 19 feb 2024 | 11,45 | 11,48 | 11,45 | 11,48 | 11,48 | 3161 |
| 16 feb 2024 | 11,49 | 11,52 | 11,48 | 11,50 | 11,50 | 21.427 |
| 15 feb 2024 | 11,41 | 11,44 | 11,40 | 11,40 | 11,40 | 46.130 |
| 14 feb 2024 | 11,33 | 11,42 | 11,33 | 11,41 | 11,41 | 9639 |
| 13 feb 2024 | 11,44 | 11,45 | 11,28 | 11,28 | 11,28 | 22.454 |
| 12 feb 2024 | 11,29 | 11,49 | 11,29 | 11,47 | 11,47 | 9048 |
| 09 feb 2024 | 11,30 | 11,32 | 11,26 | 11,28 | 11,28 | 10.029 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.