Mercados españoles abiertos en 7 hrs 22 min

Amundi IBEX 35 UCITS ETF (LYXIB.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
111,00-1,26 (-1,12%)
Al cierre: 05:31PM CEST
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 2024112,38112,46111,00112,26112,268170
27 jun 2024112,52112,52111,96112,26112,26762
26 jun 2024114,04114,04110,14112,72112,72719
25 jun 2024114,38114,38113,46114,00114,001289
24 jun 2024113,08114,34113,02115,00115,0015.982
21 jun 2024113,48113,48112,18112,90112,904934
20 jun 2024113,04114,16113,04114,50114,503336
19 jun 2024113,16113,38112,92112,66112,66477
18 jun 2024112,72113,28111,30113,66113,6610.489
17 jun 2024112,84113,10111,12112,50112,504709
14 jun 2024112,88112,88111,28112,06112,0637.109
13 jun 2024114,56114,82112,88113,76113,7611.446
12 jun 2024114,28115,16114,28114,50114,506558
11 jun 2024115,72115,72113,74115,64115,642017
10 jun 2024115,42116,06115,42116,08116,0825.607
07 jun 2024116,92117,04116,08113,94113,941861
06 jun 2024116,10116,98116,04114,26114,261541
05 jun 2024116,24116,38115,72115,94115,945903
04 jun 2024116,00116,00114,70115,86115,86579
03 jun 2024116,58116,94116,24116,00116,002112
31 may 2024116,02116,02115,34112,86112,86394
30 may 2024114,08115,96114,08115,66115,662929
29 may 2024114,62114,86113,84113,16113,16779
28 may 2024115,82116,30107,40110,20110,20700
27 may 2024114,96115,62114,96115,70115,705080
24 may 2024114,24115,06114,20114,98114,984894
23 may 2024115,88115,88115,16115,50115,5015.503
22 may 2024115,66115,98115,22115,74115,7425.036
21 may 2024115,52115,80115,38115,86115,8624.480
20 may 2024115,78116,16115,76115,80115,801088
17 may 2024115,44115,52115,40115,56115,56351
16 may 2024116,10116,22115,20115,26115,266690
15 may 2024115,08116,18115,08116,00116,001321
14 may 2024114,14114,84113,70114,78114,7811.137
13 may 2024113,38113,74113,22113,92113,9223.250
10 may 2024113,12113,66113,12113,48113,489296
09 may 2024113,34113,34112,44112,76112,7622.349
08 may 2024113,38113,76113,22113,72113,7212.979
07 may 2024112,00113,00111,80113,14113,1418.342
06 may 2024110,90111,56110,60111,34111,342413
03 may 2024110,90111,06110,34110,60110,601346
02 may 2024110,92111,14110,46110,82110,821688
30 abr 2024112,94112,94110,32110,42110,421422
29 abr 2024114,20114,34112,94113,08113,086985
26 abr 2024111,98113,24111,98113,06113,066143
25 abr 2024111,98112,32110,50111,30111,307464
24 abr 2024112,22112,22111,52111,70111,7011.106
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...