Mercados españoles cerrados en 5 hrs 34 min
IBEX 35
10.878,70 +6,70 (+0,06%) Euro Stoxx 50
4.917,43 +26,82 (+0,55%) Dólar/Euro
1,0746 +0,0018 (+0,17%) Petróleo Brent
83,63 -0,04 (-0,05%) Oro
2.310,70 +1,10 (+0,05%) Bitcoin EUR
55.422,46 +1.643,57 (+3,06%)
Amundi Index Solutions - Amundi Prime Europe UCITS ETF DR (PR1E.DE)
XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 09:40AM CEST. Mercado abierto.
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 28,61 | 28,61 | 28,58 | 28,58 | 28,58 | 54 |
| 02 may 2024 | 28,69 | 28,69 | 28,51 | 28,52 | 28,52 | 2723 |
| 30 abr 2024 | 28,83 | 28,83 | 28,58 | 28,58 | 28,58 | 3275 |
| 29 abr 2024 | 28,92 | 28,92 | 28,75 | 28,75 | 28,75 | 365 |
| 26 abr 2024 | 28,59 | 28,76 | 28,59 | 28,74 | 28,74 | 1004 |
| 25 abr 2024 | 28,64 | 28,64 | 28,39 | 28,39 | 28,39 | 746 |
| 24 abr 2024 | 28,75 | 28,76 | 28,60 | 28,60 | 28,60 | 2714 |
| 23 abr 2024 | 28,55 | 28,70 | 28,55 | 28,70 | 28,70 | 1480 |
| 22 abr 2024 | 28,33 | 28,38 | 28,30 | 28,38 | 28,38 | - |
| 19 abr 2024 | 28,00 | 28,18 | 28,00 | 28,15 | 28,15 | 4721 |
| 18 abr 2024 | 28,17 | 28,19 | 28,17 | 28,19 | 28,19 | - |
| 17 abr 2024 | 28,12 | 28,30 | 28,07 | 28,10 | 28,10 | 332 |
| 16 abr 2024 | 28,16 | 28,16 | 28,01 | 28,08 | 28,08 | 1028 |
| 15 abr 2024 | 28,60 | 28,71 | 28,55 | 28,55 | 28,55 | 585 |
| 12 abr 2024 | 28,68 | 28,71 | 28,42 | 28,48 | 28,48 | 3876 |
| 11 abr 2024 | 28,51 | 28,53 | 28,39 | 28,42 | 28,42 | 120 |
| 10 abr 2024 | 28,67 | 28,68 | 28,50 | 28,52 | 28,52 | 1185 |
| 09 abr 2024 | 28,59 | 28,64 | 28,48 | 28,48 | 28,48 | 1961 |
| 08 abr 2024 | 28,49 | 28,67 | 28,49 | 28,64 | 28,64 | 6958 |
| 05 abr 2024 | 28,45 | 28,49 | 28,38 | 28,48 | 28,48 | 9558 |
| 04 abr 2024 | 28,74 | 28,79 | 28,70 | 28,76 | 28,76 | 11.289 |
| 03 abr 2024 | 28,67 | 28,74 | 28,64 | 28,73 | 28,73 | 561 |
| 02 abr 2024 | 29,05 | 29,05 | 28,65 | 28,65 | 28,65 | 671 |
| 28 mar 2024 | 28,91 | 28,92 | 28,87 | 28,91 | 28,91 | 1950 |
| 27 mar 2024 | 28,77 | 28,83 | 28,77 | 28,83 | 28,83 | 1280 |
| 26 mar 2024 | 28,68 | 28,76 | 28,68 | 28,76 | 28,76 | 11 |
| 25 mar 2024 | 28,68 | 28,73 | 28,56 | 28,69 | 28,69 | 60 |
| 22 mar 2024 | 28,61 | 28,68 | 28,60 | 28,68 | 28,68 | 110 |
| 21 mar 2024 | 28,65 | 28,67 | 28,59 | 28,67 | 28,67 | 244 |
| 20 mar 2024 | 28,33 | 28,42 | 28,32 | 28,39 | 28,39 | 465 |
| 19 mar 2024 | 28,33 | 28,41 | 28,32 | 28,41 | 28,41 | 11.311 |
| 18 mar 2024 | 28,44 | 28,44 | 28,33 | 28,33 | 28,33 | 18.191 |
| 15 mar 2024 | 28,48 | 28,52 | 28,41 | 28,41 | 28,41 | 6777 |
| 14 mar 2024 | 28,55 | 28,58 | 28,45 | 28,45 | 28,45 | - |
| 13 mar 2024 | 28,47 | 28,56 | 28,47 | 28,49 | 28,49 | 178 |
| 12 mar 2024 | 28,33 | 28,45 | 28,27 | 28,45 | 28,45 | 1064 |
| 11 mar 2024 | 28,15 | 28,18 | 28,13 | 28,18 | 28,18 | - |
| 08 mar 2024 | 28,25 | 28,33 | 28,25 | 28,26 | 28,26 | 1193 |
| 07 mar 2024 | 27,90 | 28,31 | 27,90 | 28,28 | 28,28 | 115 |
| 06 mar 2024 | 27,81 | 27,94 | 27,81 | 27,94 | 27,94 | 2432 |
| 05 mar 2024 | 27,83 | 27,84 | 27,83 | 27,83 | 27,83 | 180 |
| 04 mar 2024 | 27,95 | 27,95 | 27,83 | 27,89 | 27,89 | 574 |
| 01 mar 2024 | 27,87 | 27,92 | 27,77 | 27,90 | 27,90 | 2260 |
| 29 feb 2024 | 27,80 | 27,80 | 27,72 | 27,72 | 27,72 | 370 |
| 28 feb 2024 | 27,82 | 27,82 | 27,72 | 27,73 | 27,73 | 500 |
| 27 feb 2024 | 27,78 | 27,83 | 27,77 | 27,83 | 27,83 | 100 |
| 26 feb 2024 | 27,81 | 27,81 | 27,77 | 27,77 | 27,77 | 561 |
| 23 feb 2024 | 27,80 | 27,88 | 27,78 | 27,85 | 27,85 | 520 |
| 22 feb 2024 | 27,79 | 27,79 | 27,67 | 27,76 | 27,76 | 1911 |
| 21 feb 2024 | 27,50 | 27,52 | 27,48 | 27,48 | 27,48 | 32 |
| 20 feb 2024 | 27,50 | 27,59 | 27,50 | 27,54 | 27,54 | 139 |
| 19 feb 2024 | 27,48 | 27,58 | 27,48 | 27,57 | 27,57 | 212 |
| 16 feb 2024 | 27,48 | 27,54 | 27,46 | 27,52 | 27,52 | 540 |
| 15 feb 2024 | 27,31 | 27,35 | 27,29 | 27,35 | 27,35 | 611 |
| 14 feb 2024 | 27,03 | 27,17 | 27,03 | 27,15 | 27,15 | 2396 |
| 13 feb 2024 | 27,25 | 27,25 | 27,01 | 27,01 | 27,01 | 1683 |
| 12 feb 2024 | 27,22 | 27,26 | 27,20 | 27,26 | 27,26 | 471 |
| 09 feb 2024 | 27,16 | 27,17 | 27,11 | 27,12 | 27,12 | 268 |
| 08 feb 2024 | 27,17 | 27,20 | 27,13 | 27,13 | 27,13 | 939 |
| 07 feb 2024 | 27,24 | 27,25 | 27,15 | 27,15 | 27,15 | 809 |
| 06 feb 2024 | 27,17 | 27,23 | 27,08 | 27,23 | 27,23 | 402 |
| 05 feb 2024 | 27,06 | 27,15 | 27,04 | 27,06 | 27,06 | 900 |
| 02 feb 2024 | 27,17 | 27,23 | 27,08 | 27,08 | 27,08 | 2153 |
| 01 feb 2024 | 27,09 | 27,14 | 27,06 | 27,06 | 27,06 | 866 |
| 31 ene 2024 | 27,20 | 27,26 | 27,15 | 27,15 | 27,15 | 617 |
| 30 ene 2024 | 27,17 | 27,20 | 27,15 | 27,15 | 27,15 | 1421 |
| 29 ene 2024 | 27,04 | 27,09 | 27,03 | 27,08 | 27,08 | 6367 |
| 26 ene 2024 | 26,84 | 27,04 | 26,84 | 27,03 | 27,03 | 45 |
| 25 ene 2024 | 26,60 | 26,72 | 26,58 | 26,72 | 26,72 | 6 |
| 24 ene 2024 | 26,57 | 26,66 | 26,52 | 26,66 | 26,66 | 64 |
| 23 ene 2024 | 26,46 | 26,46 | 26,33 | 26,33 | 26,33 | 123 |
| 22 ene 2024 | 26,34 | 26,40 | 26,34 | 26,40 | 26,40 | 102 |
| 19 ene 2024 | 26,39 | 26,39 | 26,19 | 26,19 | 26,19 | 73 |
| 18 ene 2024 | 26,10 | 26,28 | 26,10 | 26,26 | 26,26 | 750 |
| 17 ene 2024 | 26,09 | 26,13 | 25,95 | 26,10 | 26,10 | 3815 |
| 16 ene 2024 | 26,27 | 26,44 | 26,27 | 26,41 | 26,41 | 927 |
| 15 ene 2024 | 26,65 | 26,65 | 26,48 | 26,48 | 26,48 | 788 |
| 12 ene 2024 | 26,53 | 26,69 | 26,53 | 26,59 | 26,59 | 1231 |
| 11 ene 2024 | 26,75 | 26,75 | 26,36 | 26,36 | 26,36 | 8460 |
| 10 ene 2024 | 26,58 | 26,63 | 26,58 | 26,59 | 26,59 | 571 |
| 09 ene 2024 | 26,69 | 26,70 | 26,59 | 26,64 | 26,64 | 64 |
| 08 ene 2024 | 26,59 | 26,68 | 26,49 | 26,68 | 26,68 | 141 |
| 05 ene 2024 | 26,52 | 26,67 | 26,42 | 26,60 | 26,60 | 3692 |
| 04 ene 2024 | 26,58 | 26,67 | 26,51 | 26,67 | 26,67 | 414 |
| 03 ene 2024 | 26,75 | 26,75 | 26,45 | 26,49 | 26,49 | 4043 |
| 02 ene 2024 | 26,91 | 26,91 | 26,64 | 26,69 | 26,69 | 1011 |
| 29 dic 2023 | 26,75 | 26,79 | 26,73 | 26,77 | 26,77 | 882 |
| 28 dic 2023 | 26,80 | 26,80 | 26,67 | 26,67 | 26,67 | 7318 |
| 27 dic 2023 | 26,82 | 26,82 | 26,68 | 26,73 | 26,73 | 6990 |
| 22 dic 2023 | 26,61 | 26,73 | 26,60 | 26,68 | 26,68 | 942 |
| 21 dic 2023 | 26,60 | 26,66 | 26,51 | 26,60 | 26,60 | 6459 |
| 20 dic 2023 | 26,65 | 26,69 | 26,55 | 26,67 | 26,67 | 40.726 |
| 19 dic 2023 | 26,52 | 26,58 | 26,52 | 26,57 | 26,57 | 6172 |
| 18 dic 2023 | 26,49 | 26,57 | 26,45 | 26,48 | 26,48 | 3137 |
| 15 dic 2023 | 26,65 | 26,67 | 26,55 | 26,58 | 26,58 | 1645 |
| 14 dic 2023 | 26,69 | 26,72 | 26,53 | 26,53 | 26,53 | 583 |
| 13 dic 2023 | 26,36 | 26,45 | 26,35 | 26,35 | 26,35 | 4067 |
| 12 dic 2023 | 26,50 | 26,50 | 26,34 | 26,34 | 26,34 | 15.804 |
| 12 dic 2023 | 0.78 Dividendo | |||||
| 11 dic 2023 | 27,19 | 27,23 | 27,14 | 27,23 | 26,45 | 1006 |
| *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.