Mercados españoles abiertos en 7 hrs 16 min

Amundi EURO STOXX 50 II UCITS ETF Acc (MSE.MI)

Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
54,12+0,32 (+0,59%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202453,8554,1353,6854,1254,126924
08 may 202453,6553,8853,6553,8053,807716
07 may 202453,2553,5753,0553,5653,568179
06 may 202452,6053,0352,5452,9552,9518.615
03 may 202452,3852,7052,3252,5152,5110.122
02 may 202452,3952,3952,1252,1252,128564
30 abr 202453,1053,1852,4052,4452,443938
29 abr 202453,5253,5253,0453,0753,074134
26 abr 202452,8453,3852,8053,2453,2413.253
25 abr 202452,9652,9852,0752,4252,4211.836
24 abr 202453,4453,4752,9352,9952,9934.091
23 abr 202452,8053,2352,6853,2353,2329.534
22 abr 202452,4152,5752,1052,3952,3913.563
19 abr 202451,8352,2051,6952,0952,0930.917
18 abr 202452,2652,2651,9552,2452,246008
17 abr 202452,1052,5851,9651,9951,9912.143
16 abr 202451,9952,2651,8851,9851,9822.681
15 abr 202452,7353,2052,6652,7452,7413.993
12 abr 202453,1053,1552,2052,4352,4312.086
11 abr 202452,8552,9852,2552,5352,5312.417
10 abr 202453,1053,2052,3552,8552,8514.412
09 abr 202453,1053,1952,6752,7552,757849
08 abr 202453,0053,3853,0053,3553,355814
05 abr 202452,8952,9752,6852,9652,968149
04 abr 202453,5853,7253,5453,5953,5911.016
03 abr 202453,3653,5653,2953,5653,5610.175
02 abr 202453,8854,0053,2153,2953,295995
28 mar 202453,8453,9353,6653,6653,667039
27 mar 202453,6253,8253,5253,7053,709615
26 mar 202453,3253,5853,2253,5553,5511.757
25 mar 202453,1353,3553,0053,3153,317554
22 mar 202453,1453,2152,9553,1753,175297
21 mar 202453,3953,3952,9853,3453,346482
20 mar 202452,5852,8352,5852,8052,805512
19 mar 202452,5052,8652,5052,8652,867973
18 mar 202452,7552,8052,5552,6052,604525
15 mar 202452,7152,9752,6052,6052,606611
14 mar 202452,9053,0252,6252,6852,687321
13 mar 202452,6752,8952,6152,7652,768292
12 mar 202452,0652,6152,0052,5852,583529
11 mar 202451,9352,0951,8252,0052,0028.921
08 mar 202452,5252,6152,3652,3652,369302
07 mar 202451,5852,5051,5852,4452,445018
06 mar 202451,6051,9051,6051,8651,865037
05 mar 202451,7151,8151,5751,6051,603296
04 mar 202451,6651,8651,6651,8251,823291
01 mar 202451,6651,6851,3751,6351,634574
29 feb 202451,5351,6651,4151,5251,5213.453
28 feb 202451,5051,5351,4151,5151,511105
27 feb 202451,3651,5451,3051,5551,556895
26 feb 202451,3351,3751,2451,2851,283165
23 feb 202451,2551,5051,1651,4051,405940
22 feb 202451,0451,2650,8251,2251,223368
21 feb 202450,3450,4250,2850,3850,384916
20 feb 202450,2350,2850,1250,2650,263596
19 feb 202450,1650,2650,1050,2650,261873
16 feb 202450,2950,4150,1850,2950,291401
15 feb 202450,0350,0849,9450,0650,0610.060
14 feb 202449,4849,6849,4549,6949,692501
13 feb 202449,8649,9249,3149,4949,494513
12 feb 202449,8850,0749,8350,0550,053582
09 feb 202449,7449,8549,5849,7449,745556
08 feb 202449,4649,7949,3949,6349,635352
07 feb 202449,4849,4949,3149,3349,3317.488
06 feb 202449,3549,4949,1649,4949,491945
05 feb 202449,1049,2148,9449,0849,088571
02 feb 202449,2049,3149,0049,1049,1014.152
01 feb 202448,7249,1048,7248,9248,9218.986
31 ene 202449,1749,3348,9949,0249,025923
30 ene 202449,0349,2449,0049,2249,228502
29 ene 202448,9248,9648,7948,9648,9616.510
26 ene 202448,4748,9648,4748,9048,903803
25 ene 202448,1248,3747,9648,3348,332819
24 ene 202447,6748,1247,6748,1348,1325.706
23 ene 202447,3847,3847,0147,1247,123775
22 ene 202447,4547,4547,1247,2747,274073
19 ene 202447,1747,1746,8546,9146,912432
18 ene 202446,5346,9446,5346,9446,945491
17 ene 202446,3946,4246,3246,4246,4219.403
16 ene 202446,6046,8846,5346,8546,8511.547
15 ene 202447,1347,1746,9246,9946,993695
12 ene 202447,2247,3747,1447,2047,202364
11 ene 202447,5047,5346,8346,8346,832821
10 ene 202447,0647,2947,0147,1147,111762
09 ene 202447,1347,1546,8947,1247,122081
08 ene 202447,0847,2846,8047,2647,263527
05 ene 202446,7547,1346,6147,0547,055163
04 ene 202447,0147,1746,9047,1747,174831
03 ene 202447,5647,5646,7446,8446,8416.298
02 ene 202447,8348,1147,2647,5647,5611.062
29 dic 202347,6147,7947,5947,6547,654992
28 dic 202347,8047,8047,5447,5447,542626
27 dic 202347,5147,8147,5147,6847,684536
22 dic 202347,5847,6947,4747,5947,595887
21 dic 202347,6047,6447,4047,6447,642434
20 dic 202347,7847,7847,5547,7647,763931
19 dic 202347,6447,7647,6247,7447,746970
18 dic 202347,7747,8147,5347,6047,6013.193
15 dic 202348,0348,1647,9447,9447,944506
14 dic 202348,2648,3847,6547,7847,786076
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...