Mercados españoles cerrados en 29 mins
IBEX 35
11.038,50 -80,40 (-0,72%) Euro Stoxx 50
4.916,85 -19,12 (-0,39%) Dólar/Euro
1,0681 -0,0034 (-0,32%) Petróleo Brent
84,59 -0,42 (-0,49%) Oro
2.311,00 -19,80 (-0,85%) Bitcoin EUR
57.800,13 -28,33 (-0,05%)
Amundi MSCI World II UCITS ETF Dist (WLD.PA)
Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 03:26PM CEST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 330,07 | 330,64 | 328,82 | 328,82 | 328,82 | 1413 |
| 25 jun 2024 | 327,88 | 328,96 | 327,73 | 328,89 | 328,89 | 2294 |
| 24 jun 2024 | 328,42 | 329,06 | 327,38 | 329,06 | 329,06 | 3794 |
| 21 jun 2024 | 328,90 | 330,46 | 327,84 | 328,54 | 328,54 | 5612 |
| 20 jun 2024 | 329,45 | 333,90 | 329,23 | 329,72 | 329,72 | 9375 |
| 19 jun 2024 | 328,74 | 328,92 | 328,17 | 328,33 | 328,33 | 8506 |
| 18 jun 2024 | 327,94 | 328,20 | 327,45 | 327,90 | 327,90 | 2326 |
| 17 jun 2024 | 326,71 | 326,80 | 325,29 | 326,13 | 326,13 | 6045 |
| 14 jun 2024 | 326,49 | 326,82 | 324,57 | 326,09 | 326,09 | 4783 |
| 13 jun 2024 | 325,41 | 325,75 | 324,40 | 325,16 | 325,16 | 8425 |
| 12 jun 2024 | 324,23 | 325,83 | 324,13 | 325,06 | 325,06 | 2437 |
| 11 jun 2024 | 323,75 | 323,75 | 322,40 | 323,49 | 323,49 | 9427 |
| 10 jun 2024 | 322,74 | 324,00 | 322,08 | 324,00 | 324,00 | 3341 |
| 07 jun 2024 | 321,11 | 323,00 | 320,00 | 322,67 | 322,67 | 4729 |
| 06 jun 2024 | 320,99 | 321,56 | 320,53 | 320,90 | 320,90 | 2530 |
| 05 jun 2024 | 317,97 | 319,81 | 317,77 | 319,81 | 319,81 | 2278 |
| 04 jun 2024 | 316,36 | 316,96 | 315,40 | 316,02 | 316,02 | 3020 |
| 03 jun 2024 | 319,00 | 319,00 | 316,63 | 316,63 | 316,63 | 5618 |
| 31 may 2024 | 316,06 | 316,11 | 314,19 | 314,32 | 314,32 | 3144 |
| 30 may 2024 | 316,01 | 316,80 | 316,00 | 316,38 | 316,38 | 5988 |
| 29 may 2024 | 317,93 | 317,93 | 316,44 | 317,39 | 317,39 | 1706 |
| 28 may 2024 | 319,60 | 319,76 | 318,51 | 318,70 | 318,70 | 8186 |
| 27 may 2024 | 319,21 | 319,77 | 318,89 | 319,77 | 319,77 | 4720 |
| 24 may 2024 | 317,83 | 319,22 | 317,83 | 319,22 | 319,22 | 1243 |
| 23 may 2024 | 321,52 | 322,41 | 319,58 | 320,19 | 320,19 | 2101 |
| 22 may 2024 | 319,86 | 320,36 | 319,85 | 320,09 | 320,09 | 7878 |
| 21 may 2024 | 319,76 | 320,06 | 319,10 | 319,90 | 319,90 | 4103 |
| 20 may 2024 | 319,60 | 320,70 | 319,60 | 320,70 | 320,70 | 1210 |
| 17 may 2024 | 319,05 | 319,54 | 318,63 | 318,87 | 318,87 | 4745 |
| 16 may 2024 | 319,86 | 319,98 | 319,55 | 319,88 | 319,88 | 4298 |
| 15 may 2024 | 317,05 | 318,62 | 317,05 | 318,62 | 318,62 | 7031 |
| 14 may 2024 | 316,39 | 316,73 | 316,00 | 316,24 | 316,24 | 2326 |
| 13 may 2024 | 317,19 | 317,31 | 316,45 | 316,47 | 316,47 | 3287 |
| 10 may 2024 | 316,85 | 317,64 | 316,85 | 316,99 | 316,99 | 2334 |
| 09 may 2024 | 315,15 | 315,85 | 315,15 | 315,85 | 315,85 | 10.468 |
| 08 may 2024 | 315,30 | 315,69 | 314,18 | 315,27 | 315,27 | 3877 |
| 07 may 2024 | 314,55 | 315,28 | 314,40 | 315,28 | 315,28 | 6662 |
| 06 may 2024 | 312,22 | 313,25 | 311,72 | 313,14 | 313,14 | 3165 |
| 03 may 2024 | 309,76 | 311,15 | 309,54 | 310,94 | 310,94 | 5261 |
| 02 may 2024 | 308,35 | 309,43 | 308,34 | 308,34 | 308,34 | 2658 |
| 30 abr 2024 | 312,02 | 312,02 | 310,69 | 310,69 | 310,69 | 84.724 |
| 29 abr 2024 | 311,64 | 312,04 | 311,45 | 311,46 | 311,46 | 20.722 |
| 26 abr 2024 | 309,30 | 311,50 | 308,80 | 311,11 | 311,11 | 2115 |
| 25 abr 2024 | 307,56 | 307,56 | 304,70 | 305,50 | 305,50 | 1876 |
| 24 abr 2024 | 310,49 | 310,86 | 309,32 | 309,32 | 309,32 | 1616 |
| 23 abr 2024 | 307,84 | 309,21 | 306,83 | 309,21 | 309,21 | 1834 |
| 22 abr 2024 | 305,69 | 306,67 | 305,26 | 305,76 | 305,76 | 3032 |
| 19 abr 2024 | 304,92 | 306,37 | 304,69 | 305,22 | 305,22 | 12.018 |
| 18 abr 2024 | 307,61 | 308,44 | 306,48 | 308,08 | 308,08 | 2692 |
| 17 abr 2024 | 308,73 | 309,99 | 307,39 | 307,39 | 307,39 | 2802 |
| 16 abr 2024 | 309,47 | 309,89 | 308,38 | 309,16 | 309,16 | 10.603 |
| 15 abr 2024 | 314,56 | 315,65 | 313,54 | 314,13 | 314,13 | 3843 |
| 12 abr 2024 | 316,60 | 316,90 | 314,47 | 314,68 | 314,68 | 1502 |
| 11 abr 2024 | 313,20 | 313,46 | 311,91 | 313,23 | 313,23 | 4903 |
| 10 abr 2024 | 313,34 | 313,64 | 310,75 | 312,75 | 312,75 | 4725 |
| 09 abr 2024 | 312,97 | 313,21 | 310,70 | 311,22 | 311,22 | 6392 |
| 08 abr 2024 | 312,55 | 313,61 | 312,44 | 313,08 | 313,08 | 3947 |
| 05 abr 2024 | 310,38 | 312,47 | 310,38 | 312,36 | 312,36 | 4095 |
| 04 abr 2024 | 313,99 | 315,00 | 313,86 | 314,58 | 314,58 | 1124 |
| 03 abr 2024 | 314,31 | 314,87 | 313,60 | 314,30 | 314,30 | 35.687 |
| 02 abr 2024 | 317,72 | 318,06 | 313,65 | 314,28 | 314,28 | 3433 |
| 28 mar 2024 | 316,47 | 317,19 | 316,47 | 316,85 | 316,85 | 3900 |
| 27 mar 2024 | 314,62 | 315,73 | 314,39 | 314,85 | 314,85 | 2711 |
| 26 mar 2024 | 314,56 | 315,28 | 314,28 | 314,84 | 314,84 | 19.758 |
| 25 mar 2024 | 315,06 | 315,20 | 313,89 | 314,51 | 314,51 | 3173 |
| 22 mar 2024 | 315,46 | 316,26 | 315,11 | 315,40 | 315,40 | 3096 |
| 21 mar 2024 | 313,78 | 315,61 | 313,02 | 315,56 | 315,56 | 6621 |
| 20 mar 2024 | 310,60 | 311,76 | 310,60 | 311,08 | 311,08 | 1676 |
| 19 mar 2024 | 309,63 | 310,36 | 308,68 | 310,36 | 310,36 | 2175 |
| 18 mar 2024 | 308,28 | 309,96 | 308,00 | 309,85 | 309,85 | 3638 |
| 15 mar 2024 | 309,12 | 309,92 | 307,23 | 307,23 | 307,23 | 4094 |
| 14 mar 2024 | 309,55 | 309,92 | 308,65 | 309,00 | 309,00 | 3373 |
| 13 mar 2024 | 309,49 | 309,52 | 308,76 | 308,77 | 308,77 | 3280 |
| 12 mar 2024 | 307,51 | 309,44 | 306,77 | 308,90 | 308,90 | 11.398 |
| 11 mar 2024 | 305,80 | 306,19 | 305,37 | 306,19 | 306,19 | 7738 |
| 08 mar 2024 | 308,55 | 309,70 | 308,07 | 308,24 | 308,24 | 6831 |
| 07 mar 2024 | 305,65 | 308,62 | 305,65 | 308,07 | 308,07 | 4306 |
| 06 mar 2024 | 306,05 | 308,50 | 306,05 | 306,60 | 306,60 | 2330 |
| 05 mar 2024 | 307,48 | 307,50 | 305,41 | 305,68 | 305,68 | 4360 |
| 04 mar 2024 | 307,93 | 308,53 | 307,25 | 307,67 | 307,67 | 19.558 |
| 01 mar 2024 | 307,48 | 308,31 | 306,52 | 307,72 | 307,72 | 3003 |
| 29 feb 2024 | 304,91 | 306,34 | 304,00 | 305,82 | 305,82 | 4944 |
| 28 feb 2024 | 305,43 | 305,43 | 304,50 | 305,04 | 305,04 | 3998 |
| 27 feb 2024 | 304,74 | 305,17 | 304,39 | 304,79 | 304,79 | 5040 |
| 26 feb 2024 | 305,73 | 305,90 | 305,16 | 305,21 | 305,21 | 2250 |
| 23 feb 2024 | 305,84 | 307,07 | 305,59 | 306,32 | 306,32 | 1602 |
| 22 feb 2024 | 302,95 | 305,23 | 302,89 | 305,23 | 305,23 | 4075 |
| 21 feb 2024 | 300,58 | 300,58 | 299,78 | 299,91 | 299,91 | 1330 |
| 20 feb 2024 | 302,68 | 302,68 | 300,15 | 300,58 | 300,58 | 4525 |
| 19 feb 2024 | 302,97 | 303,55 | 302,95 | 303,49 | 303,49 | 2334 |
| 16 feb 2024 | 304,50 | 304,93 | 303,17 | 304,16 | 304,16 | 2059 |
| 15 feb 2024 | 303,37 | 303,45 | 302,43 | 302,83 | 302,83 | 3764 |
| 14 feb 2024 | 300,84 | 302,00 | 300,76 | 301,21 | 301,21 | 4366 |
| 13 feb 2024 | 302,85 | 302,85 | 299,84 | 300,85 | 300,85 | 2902 |
| 12 feb 2024 | 302,01 | 303,85 | 302,01 | 303,85 | 303,85 | 3604 |
| 09 feb 2024 | 301,02 | 301,85 | 300,97 | 301,23 | 301,23 | 3422 |
| 08 feb 2024 | 301,03 | 301,56 | 300,70 | 300,85 | 300,85 | 6442 |
| 07 feb 2024 | 299,31 | 301,12 | 299,18 | 300,60 | 300,60 | 4735 |
| 06 feb 2024 | 299,37 | 299,73 | 298,60 | 299,44 | 299,44 | 6039 |
| 05 feb 2024 | 298,54 | 299,52 | 298,07 | 298,74 | 298,74 | 4380 |
| *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.