Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.938,58 +4.012,33 (+7,30%)
Amundi Index Solutions - Amundi Prime Europe UCITS ETF DR (PR1E.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 03:11PM CEST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 28,59 | 28,75 | 28,52 | 28,53 | 28,53 | - |
| 02 may 2024 | 28,48 | 28,58 | 28,34 | 28,40 | 28,40 | - |
| 30 abr 2024 | 28,66 | 28,77 | 28,36 | 28,41 | 28,41 | - |
| 29 abr 2024 | 28,70 | 28,86 | 28,59 | 28,60 | 28,60 | - |
| 26 abr 2024 | 28,75 | 28,78 | 28,61 | 28,63 | 28,63 | - |
| 25 abr 2024 | 28,56 | 28,56 | 28,21 | 28,27 | 28,27 | - |
| 24 abr 2024 | 28,67 | 28,76 | 28,40 | 28,44 | 28,44 | - |
| 23 abr 2024 | 28,31 | 28,71 | 28,31 | 28,57 | 28,57 | - |
| 22 abr 2024 | 28,32 | 28,38 | 28,23 | 28,32 | 28,32 | - |
| 19 abr 2024 | 28,09 | 28,17 | 27,97 | 27,98 | 27,98 | - |
| 18 abr 2024 | 28,14 | 28,19 | 27,89 | 27,89 | 27,89 | - |
| 17 abr 2024 | 27,84 | 28,28 | 27,84 | 27,92 | 27,92 | - |
| 16 abr 2024 | 28,15 | 28,17 | 27,89 | 28,00 | 28,00 | - |
| 15 abr 2024 | 28,28 | 28,68 | 28,21 | 28,21 | 28,21 | - |
| 12 abr 2024 | 28,42 | 28,75 | 28,14 | 28,14 | 28,14 | - |
| 11 abr 2024 | 28,33 | 28,56 | 28,26 | 28,34 | 28,34 | - |
| 10 abr 2024 | 28,65 | 28,67 | 28,33 | 28,35 | 28,35 | - |
| 09 abr 2024 | 28,58 | 28,62 | 28,32 | 28,33 | 28,33 | - |
| 08 abr 2024 | 28,62 | 28,62 | 28,46 | 28,48 | 28,48 | - |
| 05 abr 2024 | 28,22 | 28,46 | 28,22 | 28,34 | 28,34 | - |
| 04 abr 2024 | 28,53 | 28,78 | 28,35 | 28,35 | 28,35 | - |
| 03 abr 2024 | 28,49 | 28,66 | 28,49 | 28,55 | 28,55 | - |
| 02 abr 2024 | 28,78 | 28,78 | 28,45 | 28,47 | 28,47 | - |
| 28 mar 2024 | 28,67 | 28,90 | 28,67 | 28,73 | 28,73 | - |
| 27 mar 2024 | 28,75 | 28,80 | 28,64 | 28,67 | 28,67 | - |
| 26 mar 2024 | 28,50 | 28,74 | 28,50 | 28,56 | 28,56 | - |
| 25 mar 2024 | 28,83 | 28,83 | 28,45 | 28,51 | 28,51 | 25 |
| 22 mar 2024 | 28,64 | 28,69 | 28,51 | 28,53 | 28,53 | - |
| 21 mar 2024 | 28,60 | 28,65 | 28,47 | 28,48 | 28,48 | - |
| 20 mar 2024 | 28,28 | 28,40 | 28,20 | 28,26 | 28,26 | - |
| 19 mar 2024 | 28,31 | 28,32 | 28,28 | 28,31 | 28,31 | - |
| 18 mar 2024 | 28,22 | 28,39 | 28,13 | 28,17 | 28,17 | - |
| 15 mar 2024 | 28,25 | 28,51 | 28,25 | 28,46 | 28,46 | - |
| 14 mar 2024 | 28,56 | 28,58 | 28,40 | 28,40 | 28,40 | - |
| 13 mar 2024 | 28,44 | 28,50 | 28,44 | 28,50 | 28,50 | - |
| 12 mar 2024 | 28,26 | 28,42 | 28,26 | 28,42 | 28,42 | - |
| 11 mar 2024 | 27,98 | 28,16 | 27,98 | 28,11 | 28,11 | - |
| 08 mar 2024 | 28,15 | 28,28 | 28,15 | 28,28 | 28,28 | - |
| 07 mar 2024 | 27,68 | 28,19 | 27,68 | 28,19 | 28,19 | - |
| 06 mar 2024 | 27,79 | 27,93 | 27,79 | 27,93 | 27,93 | - |
| 05 mar 2024 | 27,80 | 27,80 | 27,78 | 27,78 | 27,78 | - |
| 04 mar 2024 | 28,10 | 28,10 | 27,89 | 27,89 | 27,89 | 8 |
| 01 mar 2024 | 27,68 | 27,81 | 27,68 | 27,81 | 27,81 | - |
| 29 feb 2024 | 27,59 | 27,73 | 27,59 | 27,73 | 27,73 | - |
| 28 feb 2024 | 27,67 | 27,74 | 27,67 | 27,72 | 27,72 | - |
| 27 feb 2024 | 27,55 | 27,82 | 27,55 | 27,82 | 27,82 | - |
| 26 feb 2024 | 27,62 | 27,77 | 27,62 | 27,77 | 27,77 | - |
| 23 feb 2024 | 27,62 | 27,76 | 27,62 | 27,76 | 27,76 | - |
| 22 feb 2024 | 27,50 | 27,74 | 27,50 | 27,68 | 27,68 | 50 |
| 21 feb 2024 | 27,41 | 27,50 | 27,41 | 27,50 | 27,50 | - |
| 20 feb 2024 | 27,38 | 27,55 | 27,38 | 27,50 | 27,50 | - |
| 19 feb 2024 | 27,31 | 27,57 | 27,31 | 27,57 | 27,57 | - |
| 16 feb 2024 | 27,29 | 27,49 | 27,29 | 27,49 | 27,49 | - |
| 15 feb 2024 | 27,10 | 27,35 | 27,10 | 27,35 | 27,35 | - |
| 14 feb 2024 | 26,83 | 27,13 | 26,83 | 27,13 | 27,13 | - |
| 13 feb 2024 | 27,07 | 27,07 | 26,98 | 27,00 | 27,00 | - |
| 12 feb 2024 | 27,03 | 27,24 | 27,03 | 27,24 | 27,24 | - |
| 09 feb 2024 | 27,00 | 27,12 | 27,00 | 27,12 | 27,12 | - |
| 08 feb 2024 | 27,02 | 27,22 | 27,02 | 27,22 | 27,22 | - |
| 07 feb 2024 | 27,10 | 27,25 | 27,10 | 27,17 | 27,17 | - |
| 06 feb 2024 | 27,00 | 27,19 | 27,00 | 27,19 | 27,19 | - |
| 05 feb 2024 | 26,93 | 27,04 | 26,93 | 27,04 | 27,04 | - |
| 02 feb 2024 | 27,07 | 27,18 | 27,07 | 27,18 | 27,18 | - |
| 01 feb 2024 | 26,85 | 27,12 | 26,85 | 27,12 | 27,12 | - |
| 31 ene 2024 | 26,97 | 27,22 | 26,97 | 27,18 | 27,18 | - |
| 30 ene 2024 | 27,00 | 27,16 | 27,00 | 27,16 | 27,16 | - |
| 29 ene 2024 | 26,85 | 27,05 | 26,85 | 27,05 | 27,05 | - |
| 26 ene 2024 | 26,59 | 27,02 | 26,59 | 26,86 | 26,86 | - |
| 25 ene 2024 | 26,47 | 26,70 | 26,47 | 26,59 | 26,59 | - |
| 24 ene 2024 | 26,33 | 26,58 | 26,33 | 26,58 | 26,58 | - |
| 23 ene 2024 | 26,30 | 26,36 | 26,30 | 26,31 | 26,31 | - |
| 22 ene 2024 | 26,23 | 26,35 | 26,23 | 26,35 | 26,35 | 67 |
| 19 ene 2024 | 26,24 | 26,33 | 26,24 | 26,31 | 26,31 | - |
| 18 ene 2024 | 25,97 | 26,23 | 25,97 | 26,23 | 26,23 | - |
| 17 ene 2024 | 25,97 | 26,13 | 25,97 | 26,05 | 26,05 | - |
| 16 ene 2024 | 26,16 | 26,35 | 26,16 | 26,35 | 26,35 | - |
| 15 ene 2024 | 26,55 | 26,64 | 26,32 | 26,32 | 26,32 | - |
| 12 ene 2024 | 26,40 | 26,67 | 26,40 | 26,67 | 26,67 | - |
| 11 ene 2024 | 26,58 | 26,79 | 26,58 | 26,64 | 26,64 | - |
| 10 ene 2024 | 26,40 | 26,61 | 26,40 | 26,60 | 26,60 | - |
| 09 ene 2024 | 26,58 | 26,64 | 26,46 | 26,46 | 26,46 | - |
| 08 ene 2024 | 26,41 | 26,60 | 26,41 | 26,60 | 26,60 | - |
| 05 ene 2024 | 26,51 | 26,61 | 26,51 | 26,61 | 26,61 | - |
| 04 ene 2024 | 26,49 | 26,50 | 26,43 | 26,43 | 26,43 | - |
| 03 ene 2024 | 26,49 | 26,70 | 26,49 | 26,53 | 26,53 | - |
| 02 ene 2024 | 26,97 | 26,97 | 26,69 | 26,69 | 26,69 | 100 |
| 29 dic 2023 | 26,56 | 26,56 | 26,56 | 26,56 | 26,56 | - |
| 28 dic 2023 | 26,64 | 26,75 | 26,53 | 26,56 | 26,56 | - |
| 27 dic 2023 | 26,58 | 26,73 | 26,58 | 26,73 | 26,73 | - |
| 22 dic 2023 | 26,38 | 26,66 | 26,38 | 26,55 | 26,55 | 75 |
| 21 dic 2023 | 26,38 | 26,57 | 26,38 | 26,39 | 26,39 | - |
| 20 dic 2023 | 26,47 | 26,67 | 26,47 | 26,52 | 26,52 | - |
| 19 dic 2023 | 26,34 | 26,57 | 26,34 | 26,57 | 26,57 | - |
| 18 dic 2023 | 26,33 | 26,54 | 26,33 | 26,49 | 26,49 | - |
| 15 dic 2023 | 26,42 | 26,64 | 26,33 | 26,33 | 26,33 | - |
| 14 dic 2023 | 26,47 | 26,49 | 26,47 | 26,49 | 26,49 | - |
| 13 dic 2023 | 26,18 | 26,38 | 26,18 | 26,19 | 26,19 | - |
| 12 dic 2023 | 26,43 | 26,43 | 26,38 | 26,38 | 26,38 | - |
| 11 dic 2023 | 27,32 | 27,32 | 27,08 | 27,17 | 27,17 | 100 |
| 08 dic 2023 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| *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.