Mercados españoles cerrados en 17 mins

Amundi Index Solutions - Amundi Japan Topix UCITS ETF-C EUR Hedged (TPXH.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
408,42+2,56 (+0,63%)
A partir del 11:37AM CEST. Mercado abierto.
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jul 2024409,76409,76408,42408,42408,423
01 jul 2024406,16406,16405,72405,86405,8658
28 jun 2024404,44408,28404,44408,28408,28312
27 jun 2024401,45403,13401,02403,13403,13120
26 jun 2024401,58402,00400,00401,10401,101096
25 jun 2024400,22400,22399,13399,70399,70103
24 jun 2024393,11395,90393,11395,90395,902601
21 jun 2024390,94390,94390,65390,65390,651113
20 jun 2024391,06391,79391,06391,79391,79152
19 jun 2024391,08391,08389,37389,49389,49242
18 jun 2024389,63389,63389,56389,56389,56102
17 jun 2024387,43388,29387,26388,29388,29352
14 jun 2024393,63393,63391,55391,55391,5589
13 jun 2024391,92392,18389,23389,23389,23195
12 jun 2024395,64397,64395,30396,96396,9658
11 jun 2024398,68398,68395,93395,93395,9323
10 jun 2024397,53399,90396,98399,90399,90163
07 jun 2024394,47396,39393,72395,99395,99101
06 jun 2024396,09396,25395,57395,57395,57116
05 jun 2024394,10395,88393,65395,47395,47282
04 jun 2024398,06398,06394,07394,07394,07151
03 jun 2024400,93400,93397,97397,97397,97439
31 may 2024396,62396,62396,08396,38396,38887
30 may 2024389,94392,06389,94392,06392,0617
29 may 2024392,39392,39389,59389,59389,59156
28 may 2024396,61396,61396,22396,22396,2224
27 may 2024396,16396,26395,58396,25396,2538
24 may 2024392,23393,64392,23393,36393,361570
23 may 2024393,79394,43391,61391,61391,61630
22 may 2024391,35391,35390,39390,95390,95570
21 may 2024394,74395,00393,74393,92393,92358
20 may 2024396,18396,53395,70396,53396,5338
17 may 2024392,39392,93391,41391,41391,4111
16 may 2024390,93392,41390,62390,62390,62239
15 may 2024390,56391,22390,13391,22391,2255
14 may 2024389,63390,60389,23390,60390,60293
13 may 2024388,62389,24388,62389,13389,13371
10 may 2024390,64391,20389,85389,85389,85327
09 may 2024387,50389,80386,89389,80389,8033
08 may 2024387,11387,11387,11388,30388,30-
07 may 2024392,36392,38390,00390,37390,37265
06 may 2024390,59392,35390,51392,35392,3559
03 may 2024384,84386,34384,71386,34386,34882
02 may 2024388,54388,54383,94383,94383,941114
30 abr 2024392,44392,61390,89390,89390,89771
29 abr 2024390,31390,31388,28388,58388,58591
26 abr 2024384,20387,12384,06387,12387,121861
25 abr 2024380,71381,20376,78379,00379,002603
24 abr 2024386,72386,72383,54383,69383,69392
23 abr 2024380,79382,52380,79382,52382,5250
22 abr 2024380,06380,40378,72379,95379,95287
19 abr 2024376,32379,18376,32379,18379,18637
18 abr 2024382,17382,80379,90381,91381,91313
17 abr 2024379,33381,78379,33380,19380,191023
16 abr 2024384,03385,44384,03384,86384,861302
15 abr 2024393,15393,15392,40392,79392,79122
12 abr 2024393,97393,97388,66389,81389,81163
11 abr 2024391,88391,88389,31389,84389,84643
10 abr 2024390,88390,92387,40388,37388,37240
09 abr 2024392,82392,82389,44389,44389,44644
08 abr 2024389,29390,73389,29390,73390,73493
05 abr 2024385,20387,59385,20387,59387,591963
04 abr 2024389,49390,91389,42390,80390,80416
03 abr 2024387,18390,00386,55390,00390,001058
02 abr 2024387,70388,28384,70385,79385,79909
28 mar 2024391,19393,55391,19393,13393,132088
27 mar 2024393,09393,95393,09393,82393,82653
26 mar 2024392,96394,94392,58394,94394,94840
25 mar 2024391,65392,91391,09392,43392,432085
22 mar 2024397,02397,35395,43395,73395,73277
21 mar 2024396,02396,45395,22396,18396,18113
20 mar 2024391,95392,30391,69392,30392,30316
19 mar 2024386,31389,89386,00389,89389,89108
18 mar 2024383,34383,81382,30383,36383,36906
15 mar 2024377,67378,83377,67377,99377,99501
14 mar 2024375,57375,99373,59373,79373,79419
13 mar 2024373,49373,67372,34373,42373,42575
12 mar 2024373,73376,57373,73375,64375,64426
11 mar 2024374,51374,51372,43372,55372,55548
08 mar 2024384,65384,65382,47382,47382,4724
07 mar 2024381,23384,14380,62384,14384,14375
06 mar 2024384,70387,35384,70387,24387,24318
05 mar 2024383,90384,11383,14383,38383,38677
04 mar 2024382,07382,67380,23381,09381,091697
01 mar 2024382,65382,99381,99382,36382,36443
29 feb 2024376,68376,68375,50375,53375,53856
28 feb 2024376,24376,81375,50376,81376,811789
27 feb 2024377,80378,22377,40378,22378,222818
26 feb 2024376,89378,41376,89378,39378,39664
23 feb 2024376,04377,90375,47376,94376,941495
22 feb 2024374,82376,78374,82376,03376,034367
21 feb 2024370,63371,22370,00371,22371,2266
20 feb 2024371,58371,80369,65369,65369,65448
19 feb 2024371,82372,81371,82372,72372,72425
16 feb 2024370,43370,72369,88369,88369,88339
15 feb 2024364,94367,08364,94366,91366,91120
14 feb 2024364,52365,91364,52365,44365,44771
13 feb 2024369,72369,72365,96367,30367,301515
12 feb 2024362,46364,07361,56364,07364,07354
09 feb 2024360,29361,00360,25360,25360,25973
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...