Mercados españoles cerrados en 1 hr 28 mins
IBEX 35
10.878,70 +24,30 (+0,22%) Euro Stoxx 50
4.908,95 -12,27 (-0,25%) Dólar/Euro
1,0688 -0,0030 (-0,28%) Petróleo Brent
83,53 +0,09 (+0,11%) Oro
2.296,50 -14,50 (-0,63%) Bitcoin EUR
54.684,17 +1.139,85 (+2,13%)
Amundi Euro Government Inflation-Linked Bond UCITS ETF Acc (MTI.PA)
Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 03:25PM CEST. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 163,83 | 164,02 | 163,30 | 163,30 | 163,30 | 2829 |
| 30 abr 2024 | 163,54 | 163,81 | 163,36 | 163,39 | 163,39 | 1079 |
| 29 abr 2024 | 163,43 | 163,57 | 163,34 | 163,67 | 163,67 | 6254 |
| 26 abr 2024 | 162,64 | 163,21 | 162,64 | 163,01 | 163,01 | 541 |
| 25 abr 2024 | 162,83 | 163,22 | 162,30 | 162,58 | 162,58 | 1929 |
| 24 abr 2024 | 163,29 | 163,47 | 162,64 | 162,67 | 162,67 | 605 |
| 23 abr 2024 | 163,93 | 164,18 | 163,50 | 163,68 | 163,68 | 693 |
| 22 abr 2024 | 163,22 | 163,72 | 162,91 | 163,72 | 163,72 | 715 |
| 19 abr 2024 | 163,88 | 163,88 | 163,13 | 163,38 | 163,38 | 5670 |
| 18 abr 2024 | 164,51 | 164,66 | 163,51 | 163,51 | 163,51 | 1212 |
| 17 abr 2024 | 164,19 | 164,19 | 163,87 | 164,00 | 164,00 | 12.821 |
| 16 abr 2024 | 164,34 | 164,41 | 164,11 | 164,26 | 164,26 | 723 |
| 15 abr 2024 | 164,68 | 164,75 | 164,18 | 164,38 | 164,38 | 613 |
| 12 abr 2024 | 164,08 | 165,30 | 164,08 | 165,04 | 165,04 | 1275 |
| 11 abr 2024 | 163,32 | 164,15 | 163,32 | 163,51 | 163,51 | 6331 |
| 10 abr 2024 | 164,16 | 164,44 | 163,54 | 163,96 | 163,96 | 676 |
| 09 abr 2024 | 163,81 | 164,33 | 163,81 | 164,28 | 164,28 | 944 |
| 08 abr 2024 | 163,34 | 163,69 | 163,34 | 163,51 | 163,51 | 497 |
| 05 abr 2024 | 164,10 | 164,31 | 163,67 | 163,67 | 163,67 | 7166 |
| 04 abr 2024 | 164,02 | 164,27 | 163,89 | 164,09 | 164,09 | 1037 |
| 03 abr 2024 | 163,42 | 163,82 | 162,96 | 163,42 | 163,42 | 500 |
| 02 abr 2024 | 163,24 | 163,98 | 162,84 | 163,10 | 163,10 | 2144 |
| 28 mar 2024 | 164,15 | 164,51 | 164,07 | 164,25 | 164,25 | 629 |
| 27 mar 2024 | 164,46 | 164,85 | 164,12 | 164,65 | 164,65 | 1218 |
| 26 mar 2024 | 163,85 | 164,25 | 163,85 | 164,07 | 164,07 | 885 |
| 25 mar 2024 | 164,28 | 164,28 | 163,73 | 163,75 | 163,75 | 295 |
| 22 mar 2024 | 163,61 | 164,31 | 163,61 | 164,11 | 164,11 | 299 |
| 21 mar 2024 | 163,05 | 163,84 | 163,03 | 163,55 | 163,55 | 1421 |
| 20 mar 2024 | 163,62 | 163,65 | 163,07 | 163,14 | 163,14 | 865 |
| 19 mar 2024 | 163,41 | 163,62 | 163,11 | 163,11 | 163,11 | 364 |
| 18 mar 2024 | 163,27 | 163,29 | 162,94 | 163,29 | 163,29 | 393 |
| 15 mar 2024 | 163,06 | 163,78 | 163,06 | 163,28 | 163,28 | 682 |
| 14 mar 2024 | 163,66 | 164,30 | 163,44 | 163,44 | 163,44 | 1823 |
| 13 mar 2024 | 163,95 | 164,17 | 163,73 | 163,73 | 163,73 | 807 |
| 12 mar 2024 | 163,66 | 164,09 | 163,49 | 163,82 | 163,82 | 765 |
| 11 mar 2024 | 164,80 | 164,80 | 163,62 | 163,88 | 163,88 | 1485 |
| 08 mar 2024 | 164,25 | 164,63 | 164,23 | 164,54 | 164,54 | 853 |
| 07 mar 2024 | 163,83 | 164,51 | 163,60 | 164,08 | 164,08 | 1148 |
| 06 mar 2024 | 163,54 | 163,86 | 163,32 | 163,93 | 163,93 | 864 |
| 05 mar 2024 | 163,05 | 163,80 | 162,80 | 163,61 | 163,61 | 1900 |
| 04 mar 2024 | 162,44 | 162,90 | 162,21 | 162,65 | 162,65 | 1323 |
| 01 mar 2024 | 162,43 | 162,66 | 161,80 | 162,50 | 162,50 | 1092 |
| 29 feb 2024 | 162,15 | 162,99 | 161,89 | 162,99 | 162,99 | 1513 |
| 28 feb 2024 | 161,54 | 162,18 | 161,54 | 162,04 | 162,04 | 352 |
| 27 feb 2024 | 161,57 | 161,90 | 161,57 | 161,57 | 161,57 | 1077 |
| 26 feb 2024 | 162,43 | 162,43 | 161,69 | 161,69 | 161,69 | 963 |
| 23 feb 2024 | 161,53 | 162,46 | 160,93 | 162,46 | 162,46 | 1286 |
| 22 feb 2024 | 161,14 | 161,37 | 161,00 | 161,35 | 161,35 | 862 |
| 21 feb 2024 | 162,24 | 162,24 | 161,30 | 161,28 | 161,28 | 311 |
| 20 feb 2024 | 162,00 | 162,30 | 161,89 | 162,13 | 162,13 | 281 |
| 19 feb 2024 | 161,98 | 162,33 | 161,88 | 162,04 | 162,04 | 1934 |
| 16 feb 2024 | 162,40 | 162,43 | 161,85 | 162,07 | 162,07 | 1123 |
| 15 feb 2024 | 163,32 | 163,32 | 162,64 | 162,64 | 162,64 | 1128 |
| 14 feb 2024 | 162,27 | 162,67 | 162,27 | 162,66 | 162,66 | 273 |
| 13 feb 2024 | 162,08 | 162,38 | 161,80 | 162,12 | 162,12 | 1186 |
| 12 feb 2024 | 162,18 | 162,40 | 162,01 | 162,06 | 162,06 | 992 |
| 09 feb 2024 | 161,84 | 162,38 | 161,79 | 161,79 | 161,79 | 1409 |
| 08 feb 2024 | 162,51 | 162,72 | 162,31 | 162,34 | 162,34 | 692 |
| 07 feb 2024 | 162,84 | 163,01 | 162,50 | 162,50 | 162,50 | 1069 |
| 06 feb 2024 | 162,54 | 162,84 | 162,39 | 162,71 | 162,71 | 1674 |
| 05 feb 2024 | 162,60 | 162,68 | 162,35 | 162,35 | 162,35 | 1349 |
| 02 feb 2024 | 163,31 | 163,64 | 162,69 | 162,93 | 162,93 | 885 |
| 01 feb 2024 | 163,50 | 164,27 | 162,95 | 164,14 | 164,14 | 1688 |
| 31 ene 2024 | 163,20 | 163,78 | 162,95 | 163,78 | 163,78 | 3366 |
| 30 ene 2024 | 163,33 | 163,41 | 162,58 | 162,67 | 162,67 | 1097 |
| 29 ene 2024 | 162,75 | 163,31 | 162,75 | 163,16 | 163,16 | 921 |
| 26 ene 2024 | 162,73 | 162,97 | 162,06 | 162,39 | 162,39 | 1571 |
| 25 ene 2024 | 161,83 | 162,65 | 161,47 | 162,50 | 162,50 | 1297 |
| 24 ene 2024 | 161,71 | 162,40 | 161,71 | 162,03 | 162,03 | 438 |
| 23 ene 2024 | 162,56 | 162,56 | 161,93 | 161,76 | 161,76 | 492 |
| 22 ene 2024 | 162,77 | 163,02 | 162,66 | 162,71 | 162,71 | 1130 |
| 19 ene 2024 | 162,21 | 162,89 | 162,21 | 162,55 | 162,55 | 193 |
| 18 ene 2024 | 162,81 | 162,81 | 162,19 | 162,25 | 162,25 | 847 |
| 17 ene 2024 | 162,91 | 162,93 | 162,15 | 162,45 | 162,45 | 2675 |
| 16 ene 2024 | 163,01 | 164,03 | 163,01 | 163,42 | 163,42 | 890 |
| 15 ene 2024 | 163,57 | 163,57 | 163,18 | 163,50 | 163,50 | 508 |
| 12 ene 2024 | 163,28 | 164,13 | 163,28 | 164,13 | 164,13 | 327 |
| 11 ene 2024 | 163,24 | 163,61 | 163,02 | 163,02 | 163,02 | 716 |
| 10 ene 2024 | 163,45 | 164,00 | 163,05 | 163,09 | 163,09 | 1092 |
| 09 ene 2024 | 163,69 | 163,88 | 163,39 | 163,44 | 163,44 | 1006 |
| 08 ene 2024 | 162,87 | 164,16 | 162,87 | 164,16 | 164,16 | 699 |
| 05 ene 2024 | 163,10 | 163,89 | 162,97 | 163,77 | 163,77 | 869 |
| 04 ene 2024 | 164,87 | 165,00 | 163,42 | 163,77 | 163,77 | 2746 |
| 03 ene 2024 | 164,39 | 164,83 | 164,06 | 164,83 | 164,83 | 6276 |
| 02 ene 2024 | 164,28 | 165,19 | 164,25 | 164,68 | 164,68 | 5261 |
| 29 dic 2023 | 166,37 | 166,37 | 165,13 | 165,13 | 165,13 | 2276 |
| 28 dic 2023 | 167,14 | 167,14 | 166,43 | 166,43 | 166,43 | 467 |
| 27 dic 2023 | 166,81 | 167,50 | 166,81 | 167,32 | 167,32 | 910 |
| 22 dic 2023 | 166,72 | 166,90 | 166,55 | 166,78 | 166,78 | 1195 |
| 21 dic 2023 | 166,73 | 167,00 | 166,52 | 166,74 | 166,74 | 604 |
| 20 dic 2023 | 165,98 | 166,57 | 165,90 | 166,57 | 166,57 | 2527 |
| 19 dic 2023 | 165,00 | 165,72 | 165,00 | 165,72 | 165,72 | 1927 |
| 18 dic 2023 | 165,10 | 165,19 | 164,46 | 164,49 | 164,49 | 2570 |
| 15 dic 2023 | 164,20 | 165,24 | 164,20 | 165,24 | 165,24 | 1178 |
| 14 dic 2023 | 164,52 | 165,62 | 164,18 | 164,25 | 164,25 | 33.608 |
| 13 dic 2023 | 161,39 | 162,83 | 161,39 | 162,83 | 162,83 | 95 |
| 12 dic 2023 | 161,20 | 162,86 | 157,20 | 162,56 | 162,56 | 284 |
| 11 dic 2023 | 162,19 | 162,49 | 161,90 | 161,90 | 161,90 | 960 |
| 08 dic 2023 | 163,45 | 163,45 | 161,85 | 162,36 | 162,36 | 613 |
| 07 dic 2023 | 163,40 | 163,78 | 163,35 | 163,69 | 163,69 | 757 |
| *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.