Mercados españoles abiertos en 5 hrs 1 min

Amundi IBEX 35 UCITS ETF (LYXIB.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
111,70-0,52 (-0,46%)
Al cierre: 05:16PM CEST
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 20240,000,000,00111,70111,70-
23 abr 2024111,00112,30111,00112,22112,228859
22 abr 2024109,80110,46109,46110,36110,364125
19 abr 2024108,26108,72107,52108,74108,742155
18 abr 2024108,48109,08108,38109,08109,082570
17 abr 2024107,00108,40107,00107,72107,72990
16 abr 2024107,12107,16106,40106,64106,647894
15 abr 2024108,18108,84108,06108,22108,223252
12 abr 2024109,06109,20108,20108,20108,202669
11 abr 2024109,00109,00107,40107,82107,822023
10 abr 2024109,80110,18108,38109,10109,104832
09 abr 2024110,34110,34109,56109,50109,505586
08 abr 2024110,20110,56110,02110,48110,483163
05 abr 2024110,68110,68109,90110,06110,067763
04 abr 2024111,54111,98111,54111,84111,842550
03 abr 2024110,74111,42110,32111,24111,241859
02 abr 2024112,00112,00110,26110,66110,6611.757
28 mar 2024111,68111,92111,46111,72111,724367
27 mar 2024110,70111,90110,66111,64111,6415.643
26 mar 2024110,10110,64110,10109,50109,507609
25 mar 2024109,64110,26109,56109,96109,961978
22 mar 2024108,90110,08108,90109,92109,9258.868
21 mar 2024108,00109,72108,00109,14109,1415.483
20 mar 2024107,44108,00107,32107,96107,966020
19 mar 2024106,76107,60106,72107,48107,489572
18 mar 2024106,36106,90106,30106,32106,324847
15 mar 2024106,02106,86105,94106,42106,426025
14 mar 2024106,24106,50105,12105,40105,4021.488
13 mar 2024104,96106,28104,96105,98105,9816.916
12 mar 2024104,06104,50104,00104,26104,261261
11 mar 2024103,46103,88103,30103,66103,661569
08 mar 2024103,70103,98103,42103,46103,465608
07 mar 2024102,14103,72102,14103,64103,6416.887
06 mar 2024101,52102,84101,52102,42102,421651
05 mar 2024101,04101,48100,90101,58101,58624
04 mar 2024101,04101,14100,76101,12101,12769
01 mar 2024100,98101,44100,68101,04101,041457
29 feb 2024100,88101,16100,50100,38100,38889
28 feb 2024101,60101,62100,80101,10101,1029.333
27 feb 2024101,64101,64101,10101,62101,621333
26 feb 2024101,70101,94101,54101,86101,866123
23 feb 2024101,48101,64101,14101,64101,641692
22 feb 2024102,08102,42101,70101,80101,8040.562
21 feb 2024100,98101,64100,72101,50101,506473
20 feb 202499,89100,8699,89100,76100,7660.066
19 feb 202499,59100,0099,47100,00100,001368
16 feb 2024100,10100,1099,0299,3999,392377
15 feb 202499,7899,8099,2099,7999,795433
14 feb 2024100,36100,3699,6399,6999,693988
13 feb 2024100,80100,8099,8999,8199,812387
12 feb 202499,86100,4899,86100,42100,422637
09 feb 202499,6199,7699,2599,5499,546660
08 feb 202499,43100,0299,4399,5599,551726
07 feb 202499,9899,9899,4699,3999,391944
06 feb 2024100,50100,70100,12100,54100,547094
05 feb 2024101,20101,4099,9499,9699,96877
02 feb 2024101,42101,78101,00101,16101,167770
01 feb 2024100,96102,00100,36100,54100,5436.047
31 ene 2024101,14101,80101,14101,54101,545206
30 ene 202499,64101,0899,64101,04101,042910
29 ene 2024100,06100,0699,4499,6199,611891
26 ene 202499,85100,5298,06100,10100,10454
25 ene 202499,6899,8799,5099,8799,873287
24 ene 202499,77100,2699,77100,48100,48508
23 ene 2024100,64100,6499,2799,2699,263759
22 ene 2024100,14100,1499,73100,36100,3610.262
19 ene 202499,5699,7699,0099,2099,204142
18 ene 202499,2899,6398,9099,3499,341540
17 ene 202499,6099,6098,8099,2699,264760
16 ene 2024100,40100,72100,16100,54100,544294
15 ene 2024101,46101,50100,94101,36101,3619.825
12 ene 2024100,78101,36100,78101,34101,3489.762
11 ene 2024101,24101,46100,94100,38100,384874
10 ene 2024100,90101,06100,54101,04101,046056
09 ene 2024101,44101,44100,30101,06101,069195
08 ene 2024101,62102,36100,80102,06102,066470
05 ene 2024101,04101,82100,66101,72101,723737
04 ene 2024101,44101,98101,20101,86101,862485
03 ene 2024102,08102,22100,40100,68100,682446
02 ene 2024102,12102,44101,26101,80101,801850
29 dic 2023100,90101,14100,90101,04101,042069
28 dic 2023101,20101,32100,74100,86100,86450
27 dic 202399,98101,4299,98101,22101,227020
22 dic 2023100,76101,48100,00101,18101,189960
21 dic 2023100,52101,00100,52101,08101,086860
20 dic 2023101,26101,26100,60100,90100,9011.616
19 dic 2023100,54101,00100,10100,90100,9011.472
18 dic 2023100,48100,92100,32100,42100,425243
15 dic 2023101,78101,80100,60101,00101,006606
14 dic 2023102,18102,26101,40101,68101,681217
13 dic 2023101,10101,40100,86100,94100,9418.298
12 dic 2023101,60101,62101,06101,06101,061105
12 dic 20233.14 Dividendo
11 dic 2023105,14105,24104,70104,86101,724241
08 dic 2023104,22105,20104,22105,10101,951259
07 dic 2023105,46105,46104,00104,30101,188705
06 dic 2023105,50105,78105,24105,44102,287462
05 dic 2023104,90105,32104,86105,32102,1710.243
04 dic 2023104,24104,80104,22104,70101,562987
01 dic 2023103,72104,26103,66104,22101,1010.037
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...