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
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.692,27 +3.538,73 (+6,42%)
Amundi MSCI Water ESG Screened UCITS ETF Dist (WAT.PA)
Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM 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 | 65,25 | 65,80 | 65,13 | 65,55 | 65,55 | 3039 |
| 02 may 2024 | 64,83 | 65,07 | 64,80 | 64,82 | 64,82 | 4110 |
| 30 abr 2024 | 65,12 | 65,28 | 64,86 | 64,92 | 64,92 | 7132 |
| 29 abr 2024 | 64,92 | 65,27 | 64,92 | 65,19 | 65,19 | 3235 |
| 26 abr 2024 | 64,41 | 65,03 | 64,41 | 65,03 | 65,03 | 6381 |
| 25 abr 2024 | 64,60 | 64,60 | 63,64 | 64,13 | 64,13 | 12.782 |
| 24 abr 2024 | 64,73 | 64,81 | 64,60 | 64,74 | 64,74 | 8406 |
| 23 abr 2024 | 64,50 | 64,88 | 64,34 | 64,76 | 64,76 | 11.458 |
| 22 abr 2024 | 64,27 | 64,54 | 64,26 | 64,26 | 64,26 | 18.864 |
| 19 abr 2024 | 63,70 | 64,29 | 63,67 | 64,13 | 64,13 | 6056 |
| 18 abr 2024 | 63,83 | 64,31 | 63,69 | 64,31 | 64,31 | 5561 |
| 17 abr 2024 | 64,07 | 64,39 | 63,71 | 63,71 | 63,71 | 16.865 |
| 16 abr 2024 | 64,19 | 64,23 | 63,73 | 63,99 | 63,99 | 5721 |
| 15 abr 2024 | 64,98 | 65,26 | 64,69 | 64,76 | 64,76 | 2135 |
| 12 abr 2024 | 65,25 | 65,25 | 64,75 | 64,92 | 64,92 | 2876 |
| 11 abr 2024 | 64,96 | 64,96 | 64,48 | 64,67 | 64,67 | 1729 |
| 10 abr 2024 | 65,03 | 65,06 | 64,26 | 64,63 | 64,63 | 4768 |
| 09 abr 2024 | 64,84 | 64,94 | 64,50 | 64,71 | 64,71 | 1991 |
| 08 abr 2024 | 64,82 | 65,00 | 64,70 | 64,84 | 64,84 | 5800 |
| 05 abr 2024 | 64,69 | 64,92 | 64,54 | 64,71 | 64,71 | 4917 |
| 04 abr 2024 | 65,22 | 65,28 | 65,07 | 65,25 | 65,25 | 2910 |
| 03 abr 2024 | 65,02 | 65,13 | 64,80 | 65,13 | 65,13 | 8652 |
| 02 abr 2024 | 65,92 | 65,94 | 65,11 | 65,23 | 65,23 | 8836 |
| 28 mar 2024 | 65,88 | 66,07 | 65,71 | 65,87 | 65,87 | 7500 |
| 27 mar 2024 | 65,33 | 65,48 | 65,07 | 65,44 | 65,44 | 8005 |
| 26 mar 2024 | 64,95 | 65,17 | 64,90 | 65,13 | 65,13 | 8931 |
| 25 mar 2024 | 65,39 | 65,39 | 64,99 | 65,03 | 65,03 | 2281 |
| 22 mar 2024 | 65,47 | 65,69 | 65,39 | 65,39 | 65,39 | 5409 |
| 21 mar 2024 | 64,84 | 65,37 | 64,32 | 65,28 | 65,28 | 3912 |
| 20 mar 2024 | 64,21 | 64,46 | 64,14 | 64,38 | 64,38 | 5775 |
| 19 mar 2024 | 63,41 | 64,01 | 63,37 | 64,01 | 64,01 | 19.351 |
| 18 mar 2024 | 63,67 | 63,77 | 63,47 | 63,77 | 63,77 | 6983 |
| 15 mar 2024 | 63,66 | 63,82 | 63,59 | 63,63 | 63,63 | 8345 |
| 14 mar 2024 | 63,96 | 63,96 | 63,53 | 63,69 | 63,69 | 5287 |
| 13 mar 2024 | 63,56 | 63,88 | 63,54 | 63,87 | 63,87 | 27.607 |
| 12 mar 2024 | 63,70 | 63,87 | 63,46 | 63,70 | 63,70 | 3295 |
| 11 mar 2024 | 63,38 | 63,39 | 63,11 | 63,39 | 63,39 | 5350 |
| 08 mar 2024 | 63,62 | 63,99 | 63,46 | 63,76 | 63,76 | 3930 |
| 07 mar 2024 | 63,35 | 63,91 | 63,30 | 63,55 | 63,55 | 4752 |
| 06 mar 2024 | 63,16 | 63,65 | 63,12 | 63,31 | 63,31 | 10.972 |
| 05 mar 2024 | 63,81 | 63,92 | 63,28 | 63,29 | 63,29 | 5676 |
| 04 mar 2024 | 63,40 | 63,68 | 63,32 | 63,67 | 63,67 | 5087 |
| 01 mar 2024 | 63,50 | 63,55 | 63,11 | 63,44 | 63,44 | 3124 |
| 29 feb 2024 | 63,16 | 63,28 | 62,83 | 63,06 | 63,06 | 7795 |
| 28 feb 2024 | 63,05 | 63,08 | 62,82 | 63,06 | 63,06 | 5420 |
| 27 feb 2024 | 62,72 | 63,00 | 62,67 | 62,75 | 62,75 | 49.593 |
| 26 feb 2024 | 62,84 | 62,86 | 62,56 | 62,67 | 62,67 | 5687 |
| 23 feb 2024 | 62,77 | 63,01 | 62,54 | 62,90 | 62,90 | 4072 |
| 22 feb 2024 | 62,24 | 62,98 | 62,24 | 62,63 | 62,63 | 2482 |
| 21 feb 2024 | 62,39 | 62,39 | 62,17 | 62,21 | 62,21 | 4952 |
| 20 feb 2024 | 62,18 | 62,32 | 61,95 | 62,24 | 62,24 | 3619 |
| 19 feb 2024 | 62,27 | 62,45 | 62,25 | 62,32 | 62,32 | 5182 |
| 16 feb 2024 | 62,54 | 62,68 | 62,13 | 62,65 | 62,65 | 2843 |
| 15 feb 2024 | 62,18 | 62,24 | 62,06 | 62,16 | 62,16 | 5051 |
| 14 feb 2024 | 61,31 | 61,66 | 61,31 | 61,39 | 61,39 | 5210 |
| 13 feb 2024 | 61,79 | 61,89 | 61,00 | 61,42 | 61,42 | 4271 |
| 12 feb 2024 | 61,12 | 61,65 | 61,12 | 61,65 | 61,65 | 6062 |
| 09 feb 2024 | 60,83 | 61,05 | 60,83 | 60,88 | 60,88 | 6362 |
| 08 feb 2024 | 60,88 | 61,06 | 60,61 | 60,74 | 60,74 | 8922 |
| 07 feb 2024 | 60,52 | 60,94 | 60,26 | 60,94 | 60,94 | 6161 |
| 06 feb 2024 | 59,95 | 60,39 | 59,67 | 60,39 | 60,39 | 2936 |
| 05 feb 2024 | 60,09 | 60,26 | 59,62 | 59,84 | 59,84 | 7276 |
| 02 feb 2024 | 60,35 | 60,35 | 59,92 | 60,15 | 60,15 | 3017 |
| 01 feb 2024 | 59,66 | 59,90 | 59,62 | 59,63 | 59,63 | 1169 |
| 31 ene 2024 | 60,14 | 60,27 | 59,76 | 59,83 | 59,83 | 3205 |
| 30 ene 2024 | 59,71 | 59,80 | 59,66 | 59,71 | 59,71 | 7863 |
| 29 ene 2024 | 59,35 | 59,53 | 59,23 | 59,46 | 59,46 | 3787 |
| 26 ene 2024 | 59,57 | 59,57 | 59,26 | 59,33 | 59,33 | 757 |
| 25 ene 2024 | 58,63 | 59,24 | 58,49 | 59,15 | 59,15 | 1536 |
| 24 ene 2024 | 59,52 | 59,57 | 58,90 | 58,94 | 58,94 | 13.524 |
| 23 ene 2024 | 59,33 | 59,66 | 59,26 | 59,30 | 59,30 | 1710 |
| 22 ene 2024 | 58,74 | 59,33 | 58,74 | 59,28 | 59,28 | 6670 |
| 19 ene 2024 | 58,62 | 58,72 | 58,27 | 58,33 | 58,33 | 869 |
| 18 ene 2024 | 58,13 | 58,49 | 58,00 | 58,43 | 58,43 | 3207 |
| 17 ene 2024 | 58,73 | 58,73 | 58,27 | 58,62 | 58,62 | 2254 |
| 16 ene 2024 | 58,92 | 59,26 | 58,85 | 59,17 | 59,17 | 3144 |
| 15 ene 2024 | 59,09 | 59,16 | 58,95 | 59,07 | 59,07 | 3114 |
| 12 ene 2024 | 58,71 | 59,12 | 58,66 | 58,99 | 58,99 | 2741 |
| 11 ene 2024 | 59,09 | 59,09 | 58,31 | 58,31 | 58,31 | 2255 |
| 10 ene 2024 | 58,67 | 58,82 | 58,57 | 58,73 | 58,73 | 6908 |
| 09 ene 2024 | 58,61 | 58,74 | 58,45 | 58,74 | 58,74 | 2791 |
| 08 ene 2024 | 58,39 | 58,48 | 58,26 | 58,37 | 58,37 | 8211 |
| 05 ene 2024 | 58,67 | 58,69 | 58,30 | 58,51 | 58,51 | 3030 |
| 04 ene 2024 | 58,71 | 58,78 | 58,54 | 58,69 | 58,69 | 3310 |
| 03 ene 2024 | 59,47 | 59,48 | 58,84 | 59,04 | 59,04 | 2966 |
| 02 ene 2024 | 59,70 | 59,81 | 59,43 | 59,59 | 59,59 | 4679 |
| 29 dic 2023 | 59,67 | 59,77 | 59,41 | 59,52 | 59,52 | 4065 |
| 28 dic 2023 | 59,62 | 59,66 | 59,28 | 59,46 | 59,46 | 3678 |
| 27 dic 2023 | 59,66 | 59,66 | 59,30 | 59,47 | 59,47 | 3596 |
| 22 dic 2023 | 59,01 | 59,57 | 59,01 | 59,57 | 59,57 | 1724 |
| 21 dic 2023 | 59,29 | 59,29 | 59,12 | 59,24 | 59,24 | 3940 |
| 20 dic 2023 | 59,47 | 59,71 | 59,42 | 59,67 | 59,67 | 4570 |
| 19 dic 2023 | 59,34 | 59,40 | 59,23 | 59,37 | 59,37 | 15.329 |
| 18 dic 2023 | 59,12 | 59,32 | 58,89 | 58,93 | 58,93 | 3328 |
| 15 dic 2023 | 59,53 | 59,77 | 59,32 | 59,39 | 59,39 | 4792 |
| 14 dic 2023 | 59,42 | 59,53 | 59,18 | 59,18 | 59,18 | 3019 |
| 13 dic 2023 | 58,71 | 58,85 | 58,68 | 58,69 | 58,69 | 2632 |
| 12 dic 2023 | 58,65 | 58,65 | 58,34 | 58,59 | 58,59 | 6001 |
| 12 dic 2023 | 0.51 Dividendo | |||||
| 11 dic 2023 | 58,82 | 59,21 | 58,67 | 59,21 | 58,70 | 4458 |
| *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.