Mercados españoles cerrados

Amundi S&P 500 II UCITS ETF (LYPS.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
52,80+0,25 (+0,47%)
Al cierre: 05:36PM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202452,9053,0852,7752,8052,8018.417
27 jun 202452,6552,6752,5252,5652,5610.299
26 jun 202452,6552,7852,5852,5952,5915.321
25 jun 202452,2852,5452,2252,4852,489534
24 jun 202452,5552,6052,3352,5752,5715.553
21 jun 202452,5852,7052,4952,6252,6217.952
20 jun 202452,8052,8952,7352,7552,7531.545
19 jun 202452,6452,6452,5452,5752,576005
18 jun 202452,4952,5652,4052,4552,4510.670
17 jun 202452,2552,2852,0552,2052,2023.365
14 jun 202452,0852,2151,9052,1052,1012.244
13 jun 202451,7351,7851,6351,7751,774264
12 jun 202451,5051,6151,3851,5151,5119.326
11 jun 202451,2151,2951,1051,2851,282507
10 jun 202451,0351,1950,9651,1951,196816
07 jun 202450,6150,9650,5050,9650,969084
06 jun 202450,5950,7050,4950,5550,5514.125
05 jun 202450,0350,4150,0350,4150,416343
04 jun 202449,7749,9049,6249,7149,7114.296
03 jun 202450,1450,2049,7649,8049,8018.837
31 may 202449,6849,7049,3549,3549,354560
30 may 202449,8949,8949,7349,7649,766696
29 may 202450,0850,1649,9050,1150,1113.120
28 may 202450,2450,2850,1150,1450,1412.302
27 may 202450,2250,2650,1650,2650,264382
24 may 202450,1050,2650,0450,1850,187193
23 may 202450,6750,6750,3150,4650,4614.324
22 may 202450,3150,4850,3150,4250,423355
21 may 202450,2450,3050,1650,3050,305228
20 may 202450,1550,3750,1450,3750,371810
17 may 202450,1350,2050,0150,0550,0518.086
16 may 202450,2050,3350,1750,2850,285205
15 may 202449,7850,0249,6950,0050,0014.361
14 may 202449,7149,7349,5649,6149,612656
13 may 202449,8349,8349,6749,6749,671980
10 may 202449,7949,8649,7049,7549,757145
09 may 202449,5249,5949,4649,5949,591248
08 may 202449,5849,6049,3549,5249,522832
07 may 202449,4149,4749,3649,4649,466203
06 may 202448,9449,1348,9449,1349,137786
03 may 202448,5848,8548,5048,7548,7516.577
02 may 202448,3048,4848,2848,2848,2823.345
30 abr 202449,0149,0148,7648,8048,8016.126
29 abr 202448,9649,1048,9048,9048,906413
26 abr 202448,6549,0948,5948,9648,9610.756
25 abr 202448,2848,3047,8647,9647,961924
24 abr 202448,7948,8148,5948,6148,6111.854
23 abr 202448,3548,5648,1548,5548,559534
22 abr 202448,0348,2147,9248,0348,0328.900
19 abr 202448,0048,2747,9548,0248,0216.913
18 abr 202448,4448,6348,3348,5748,578700
17 abr 202448,7048,9148,4848,4848,489835
16 abr 202448,8448,9448,6948,8348,8320.410
15 abr 202449,6149,8149,4549,5849,5823.898
12 abr 202449,9449,9849,6049,6949,697668
11 abr 202449,3549,4149,1649,4049,402591
10 abr 202449,3149,3648,8349,2449,2411.801
09 abr 202449,2149,2548,8148,9248,9214.722
08 abr 202449,2349,3749,1749,2349,2313.484
05 abr 202448,8549,2748,8349,2349,237063
04 abr 202449,4749,5649,4149,5149,517116
03 abr 202449,5449,5449,4249,5149,5119.855
02 abr 202450,0750,1649,3549,5149,5122.668
28 mar 202449,8549,9149,8249,8549,851428
27 mar 202449,4949,5849,3849,4849,483732
26 mar 202449,4849,5249,4249,5249,521865
25 mar 202449,5649,6249,3649,4449,447032
22 mar 202449,6849,7649,5849,6149,615532
21 mar 202449,2749,6449,2149,6249,6211.612
20 mar 202448,8548,9748,8548,9048,902632
19 mar 202448,6248,7448,4348,7448,744384
18 mar 202448,3348,6948,2648,6748,676050
15 mar 202448,5348,6448,1248,1548,1515.295
14 mar 202448,5448,5848,4148,5048,504294
13 mar 202448,5748,5748,4048,4048,401452
12 mar 202448,2048,4748,0348,3948,394944
11 mar 202447,9347,9747,7647,9747,9710.741
08 mar 202448,3548,5648,2448,2748,2714.695
07 mar 202447,9048,3147,8748,2448,243871
06 mar 202448,0148,0947,9748,0848,0811.060
05 mar 202448,3848,3847,9648,0048,009531
04 mar 202448,4648,5148,3848,4048,406635
01 mar 202448,3648,4348,1848,3848,3826.893
29 feb 202447,8848,1647,7448,1048,102265
28 feb 202448,0048,0347,8547,9547,953528
27 feb 202447,8747,9047,7947,8247,829477
26 feb 202448,0848,1247,9547,9547,9513.755
23 feb 202448,0848,3148,0648,1748,1713.027
22 feb 202447,4947,9847,4947,9847,9813.178
21 feb 202447,0947,0946,9747,0347,037382
20 feb 202447,4947,4947,0047,0847,0810.224
19 feb 202447,5347,6747,5047,6147,617619
16 feb 202447,8847,9547,5947,7747,776355
15 feb 202447,8047,8047,5647,6647,6623.920
14 feb 202447,4747,6347,4447,4747,474305
13 feb 202447,7047,7047,2447,4347,435665
12 feb 202447,6247,9147,6247,9147,918483
09 feb 202447,4847,5947,4747,5147,517885
08 feb 202447,3847,5447,3847,4347,434943
07 feb 202447,0547,4247,0447,3747,378859
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...