Mercados españoles abiertos en 3 hrs 55 min
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.719,35 -227,58 (-0,58%) Dólar/Euro
1,0861 +0,0002 (+0,02%) Petróleo Brent
82,24 -0,64 (-0,77%) Bitcoin EUR
64.487,18 -1.144,23 (-1,74%)
Amundi Index Solutions - Amundi Prime Europe UCITS ETF DR (C) (PRAE.DE)
XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:36PM CEST
Intervalo de fechas:
22 may 2023 - 22 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 28,01 | 28,01 | 27,93 | 28,01 | 28,01 | 1341 |
| 20 may 2024 | 28,03 | 28,09 | 28,03 | 28,08 | 28,08 | 348 |
| 17 may 2024 | 28,01 | 28,01 | 27,93 | 28,00 | 28,00 | 798 |
| 16 may 2024 | 28,09 | 28,09 | 28,01 | 28,01 | 28,01 | 1693 |
| 15 may 2024 | 28,02 | 28,07 | 27,95 | 28,05 | 28,05 | 1016 |
| 14 may 2024 | 27,84 | 27,88 | 27,84 | 27,88 | 27,88 | - |
| 13 may 2024 | 27,84 | 27,85 | 27,80 | 27,82 | 27,82 | 310 |
| 10 may 2024 | 27,75 | 27,89 | 27,75 | 27,82 | 27,82 | 334 |
| 09 may 2024 | 27,56 | 27,65 | 27,53 | 27,63 | 27,63 | 1688 |
| 08 may 2024 | 27,48 | 27,57 | 27,48 | 27,53 | 27,53 | 2388 |
| 07 may 2024 | 27,50 | 27,50 | 27,31 | 27,42 | 27,42 | 856 |
| 06 may 2024 | 26,93 | 27,16 | 26,93 | 27,14 | 27,14 | 3320 |
| 03 may 2024 | 26,92 | 26,94 | 26,92 | 26,94 | 26,94 | 2612 |
| 02 may 2024 | 26,97 | 26,97 | 26,80 | 26,83 | 26,83 | 622 |
| 30 abr 2024 | 27,09 | 27,09 | 26,87 | 26,87 | 26,87 | 5502 |
| 29 abr 2024 | 27,10 | 27,14 | 27,08 | 27,08 | 27,08 | 1366 |
| 26 abr 2024 | 26,87 | 27,01 | 26,87 | 27,01 | 27,01 | - |
| 25 abr 2024 | 26,89 | 26,89 | 26,66 | 26,69 | 26,69 | 510 |
| 24 abr 2024 | 26,99 | 27,07 | 26,88 | 26,88 | 26,88 | 3262 |
| 23 abr 2024 | 26,90 | 26,99 | 26,85 | 26,98 | 26,98 | 11.498 |
| 22 abr 2024 | 26,65 | 26,68 | 26,59 | 26,68 | 26,68 | 1027 |
| 19 abr 2024 | 26,31 | 26,50 | 26,29 | 26,45 | 26,45 | 350 |
| 18 abr 2024 | 26,50 | 26,50 | 26,48 | 26,49 | 26,49 | - |
| 17 abr 2024 | 26,42 | 26,57 | 26,38 | 26,42 | 26,42 | 2022 |
| 16 abr 2024 | 26,50 | 26,51 | 26,38 | 26,38 | 26,38 | 263 |
| 15 abr 2024 | 26,88 | 26,97 | 26,78 | 26,78 | 26,78 | 683 |
| 12 abr 2024 | 26,95 | 27,04 | 26,75 | 26,78 | 26,78 | 829 |
| 11 abr 2024 | 26,84 | 26,84 | 26,60 | 26,70 | 26,70 | 37 |
| 10 abr 2024 | 26,94 | 26,98 | 26,67 | 26,84 | 26,84 | 1858 |
| 09 abr 2024 | 26,91 | 26,91 | 26,76 | 26,76 | 26,76 | 1205 |
| 08 abr 2024 | 26,82 | 26,94 | 26,81 | 26,91 | 26,91 | 563 |
| 05 abr 2024 | 26,79 | 26,79 | 26,72 | 26,77 | 26,77 | 2770 |
| 04 abr 2024 | 27,00 | 27,07 | 27,00 | 27,06 | 27,06 | 1641 |
| 03 abr 2024 | 26,93 | 27,01 | 26,91 | 27,00 | 27,00 | 200 |
| 02 abr 2024 | 27,50 | 27,50 | 26,92 | 26,96 | 26,96 | 5386 |
| 28 mar 2024 | 27,15 | 27,19 | 27,13 | 27,18 | 27,18 | 1027 |
| 27 mar 2024 | 27,06 | 27,13 | 27,01 | 27,07 | 27,07 | 2048 |
| 26 mar 2024 | 26,94 | 27,03 | 26,94 | 27,01 | 27,01 | 405 |
| 25 mar 2024 | 26,98 | 27,00 | 26,84 | 26,95 | 26,95 | 1804 |
| 22 mar 2024 | 26,89 | 26,98 | 26,89 | 26,95 | 26,95 | 1620 |
| 21 mar 2024 | 26,93 | 26,95 | 26,81 | 26,93 | 26,93 | 183 |
| 20 mar 2024 | 26,63 | 26,73 | 26,63 | 26,69 | 26,69 | 184 |
| 19 mar 2024 | 26,62 | 26,69 | 26,60 | 26,69 | 26,69 | 1531 |
| 18 mar 2024 | 26,73 | 26,73 | 26,62 | 26,62 | 26,62 | 8 |
| 15 mar 2024 | 26,76 | 26,81 | 26,68 | 26,68 | 26,68 | 252 |
| 14 mar 2024 | 26,83 | 26,86 | 26,74 | 26,74 | 26,74 | - |
| 13 mar 2024 | 26,76 | 26,81 | 26,75 | 26,79 | 26,79 | 523 |
| 12 mar 2024 | 26,63 | 26,75 | 26,59 | 26,75 | 26,75 | 129 |
| 11 mar 2024 | 26,50 | 26,50 | 26,43 | 26,48 | 26,48 | 255 |
| 08 mar 2024 | 26,57 | 26,65 | 26,55 | 26,56 | 26,56 | 8491 |
| 07 mar 2024 | 26,23 | 26,59 | 26,23 | 26,59 | 26,59 | 635 |
| 06 mar 2024 | 26,13 | 26,27 | 26,13 | 26,25 | 26,25 | 2108 |
| 05 mar 2024 | 26,17 | 26,18 | 26,15 | 26,15 | 26,15 | 4580 |
| 04 mar 2024 | 26,23 | 26,25 | 26,17 | 26,19 | 26,19 | 2445 |
| 01 mar 2024 | 26,18 | 26,24 | 26,11 | 26,23 | 26,23 | 1564 |
| 29 feb 2024 | 26,13 | 26,13 | 26,03 | 26,03 | 26,03 | 2902 |
| 28 feb 2024 | 26,15 | 26,15 | 26,06 | 26,08 | 26,08 | 528 |
| 27 feb 2024 | 26,09 | 26,17 | 26,07 | 26,16 | 26,16 | 3295 |
| 26 feb 2024 | 26,13 | 26,13 | 26,08 | 26,08 | 26,08 | - |
| 23 feb 2024 | 26,12 | 26,18 | 26,12 | 26,17 | 26,17 | 114 |
| 22 feb 2024 | 26,11 | 26,11 | 26,05 | 26,09 | 26,09 | - |
| 21 feb 2024 | 25,85 | 25,87 | 25,81 | 25,84 | 25,84 | 1269 |
| 20 feb 2024 | 25,86 | 25,94 | 25,86 | 25,90 | 25,90 | 144 |
| 19 feb 2024 | 25,83 | 25,92 | 25,81 | 25,92 | 25,92 | 881 |
| 16 feb 2024 | 25,82 | 25,88 | 25,82 | 25,85 | 25,85 | 86 |
| 15 feb 2024 | 25,68 | 25,70 | 25,62 | 25,69 | 25,69 | 8206 |
| 14 feb 2024 | 25,41 | 25,54 | 25,41 | 25,52 | 25,52 | 146 |
| 13 feb 2024 | 25,59 | 25,59 | 25,41 | 25,41 | 25,41 | 2734 |
| 12 feb 2024 | 25,59 | 25,64 | 25,57 | 25,64 | 25,64 | 250 |
| 09 feb 2024 | 25,54 | 25,55 | 25,50 | 25,50 | 25,50 | 10 |
| 08 feb 2024 | 25,56 | 25,58 | 25,51 | 25,51 | 25,51 | 1494 |
| 07 feb 2024 | 25,63 | 25,63 | 25,53 | 25,53 | 25,53 | 1091 |
| 06 feb 2024 | 25,58 | 25,62 | 25,48 | 25,61 | 25,61 | 2300 |
| 05 feb 2024 | 25,48 | 25,51 | 25,43 | 25,43 | 25,43 | 678 |
| 02 feb 2024 | 25,58 | 25,59 | 25,45 | 25,45 | 25,45 | 799 |
| 01 feb 2024 | 25,44 | 25,50 | 25,43 | 25,43 | 25,43 | 22 |
| 31 ene 2024 | 25,60 | 25,60 | 25,53 | 25,53 | 25,53 | 243 |
| 30 ene 2024 | 25,55 | 25,60 | 25,52 | 25,52 | 25,52 | 1146 |
| 29 ene 2024 | 25,43 | 25,48 | 25,43 | 25,47 | 25,47 | 99 |
| 26 ene 2024 | 25,23 | 25,43 | 25,23 | 25,42 | 25,42 | 717 |
| 25 ene 2024 | 25,02 | 25,15 | 24,99 | 25,12 | 25,12 | 755 |
| 24 ene 2024 | 24,97 | 25,06 | 24,97 | 25,06 | 25,06 | 92 |
| 23 ene 2024 | 24,88 | 24,88 | 24,75 | 24,75 | 24,75 | 14 |
| 22 ene 2024 | 24,81 | 24,83 | 24,77 | 24,83 | 24,83 | - |
| 19 ene 2024 | 24,81 | 24,82 | 24,63 | 24,63 | 24,63 | 2328 |
| 18 ene 2024 | 24,56 | 24,70 | 24,56 | 24,69 | 24,69 | 4 |
| 17 ene 2024 | 24,54 | 24,57 | 24,51 | 24,56 | 24,56 | 488 |
| 16 ene 2024 | 24,70 | 24,82 | 24,70 | 24,82 | 24,82 | 1528 |
| 15 ene 2024 | 25,07 | 25,07 | 24,89 | 24,89 | 24,89 | 459 |
| 12 ene 2024 | 24,95 | 25,08 | 24,95 | 25,02 | 25,02 | 2268 |
| 11 ene 2024 | 25,15 | 25,15 | 24,81 | 24,81 | 24,81 | 3800 |
| 10 ene 2024 | 25,00 | 25,02 | 25,00 | 25,00 | 25,00 | 3400 |
| 09 ene 2024 | 25,08 | 25,08 | 25,00 | 25,06 | 25,06 | 10.548 |
| 08 ene 2024 | 24,95 | 25,09 | 24,94 | 25,09 | 25,09 | 209 |
| 05 ene 2024 | 24,91 | 25,07 | 24,83 | 25,00 | 25,00 | 775 |
| 04 ene 2024 | 24,99 | 25,08 | 24,93 | 25,08 | 25,08 | 1892 |
| 03 ene 2024 | 25,16 | 25,16 | 24,87 | 24,88 | 24,88 | 2179 |
| 02 ene 2024 | 25,30 | 25,32 | 25,08 | 25,10 | 25,10 | 5099 |
| 29 dic 2023 | 25,14 | 25,18 | 25,13 | 25,16 | 25,16 | 538 |
| 28 dic 2023 | 25,20 | 25,20 | 25,08 | 25,09 | 25,09 | 124 |
| *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.