ALPHA ETF FTSE Athex Large Cap Equity UCITS (AETF.AT)

Athens - Athens Precio retrasado. Divisa en EUR.

Añadir a la lista de seguimiento

35.74

+0.09

(+0.25%)

Al cierre: 04:38PM EEST

Periodo de tiempo:

06 may 2023 - 06 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en EURDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 may 2024	35.69	35.90	35.65	35.74	35.74	741
30 abr 2024	35.83	35.85	35.49	35.65	35.65	3,582
29 abr 2024	35.80	35.84	35.50	35.74	35.74	909
26 abr 2024	35.75	35.78	35.58	35.76	35.76	5,440
25 abr 2024	35.62	35.62	35.34	35.40	35.40	3,298
24 abr 2024	35.85	35.97	35.54	35.67	35.67	3,555
23 abr 2024	35.14	35.73	35.13	35.61	35.61	28,945
22 abr 2024	34.48	34.88	34.35	34.87	34.87	3,210
19 abr 2024	33.89	34.12	33.60	34.10	34.10	2,979
18 abr 2024	33.49	33.76	33.49	33.74	33.74	5,289
17 abr 2024	33.33	33.61	33.25	33.40	33.40	16,561
16 abr 2024	35.00	35.00	33.25	33.25	33.25	3,960
15 abr 2024	34.15	35.00	33.61	35.00	35.00	3,152
12 abr 2024	34.60	34.85	34.17	34.17	34.17	6,690
11 abr 2024	34.62	34.79	34.49	34.65	34.65	15,783
10 abr 2024	34.70	34.77	34.52	34.69	34.69	3,605
09 abr 2024	33.95	34.66	33.95	34.66	34.66	3,910
08 abr 2024	33.66	34.10	33.48	34.08	34.08	8,306
05 abr 2024	33.74	33.74	33.09	33.60	33.60	6,774
04 abr 2024	33.67	33.83	33.44	33.60	33.60	30,753
03 abr 2024	33.92	33.95	33.50	33.64	33.64	10,458
02 abr 2024	34.60	34.60	33.78	33.78	33.78	15,140
28 mar 2024	34.46	34.61	34.30	34.61	34.61	2,287
27 mar 2024	34.61	34.77	34.36	34.45	34.45	5,493
26 mar 2024	34.63	34.74	34.47	34.51	34.51	2,778
22 mar 2024	34.78	34.94	34.62	34.74	34.74	4,525
21 mar 2024	34.57	34.92	34.57	34.78	34.78	2,792
20 mar 2024	34.22	34.55	34.10	34.40	34.40	14,313
19 mar 2024	34.64	34.70	34.12	34.23	34.23	3,443
15 mar 2024	34.55	34.72	34.37	34.56	34.56	12,461
14 mar 2024	34.11	34.50	33.94	34.50	34.50	11,199
13 mar 2024	34.04	34.29	34.00	34.05	34.05	24,573
12 mar 2024	33.95	34.19	33.78	34.04	34.04	5,995
11 mar 2024	34.96	34.96	33.70	33.95	33.95	6,091
08 mar 2024	34.87	34.99	34.67	34.96	34.96	6,827
07 mar 2024	35.20	35.20	34.72	34.78	34.78	3,843
06 mar 2024	35.05	35.37	34.92	35.37	35.37	5,500
05 mar 2024	35.28	35.28	35.01	35.08	35.08	4,859
04 mar 2024	34.92	35.29	34.86	35.22	35.22	38,512
01 mar 2024	35.01	35.06	34.85	34.86	34.86	2,949
29 feb 2024	34.73	34.98	34.40	34.98	34.98	6,556
28 feb 2024	34.68	34.73	34.21	34.73	34.73	7,519
27 feb 2024	34.69	35.00	34.50	34.68	34.68	9,814
26 feb 2024	34.75	34.75	34.50	34.69	34.69	15,145
23 feb 2024	35.06	35.06	34.59	34.72	34.72	3,353
22 feb 2024	35.00	35.48	34.76	34.86	34.86	35,096
21 feb 2024	34.99	34.99	34.69	34.78	34.78	5,555
20 feb 2024	35.50	35.50	34.85	34.99	34.99	1,753
19 feb 2024	35.15	35.15	34.44	34.81	34.81	4,101
16 feb 2024	34.60	34.76	34.37	34.44	34.44	6,163
15 feb 2024	35.25	35.25	34.40	34.43	34.43	3,051
14 feb 2024	34.20	34.60	34.05	34.59	34.59	2,755
13 feb 2024	34.75	34.75	34.05	34.09	34.09	2,751
12 feb 2024	34.56	34.65	34.20	34.33	34.33	30,100
09 feb 2024	35.00	35.00	34.45	34.46	34.46	22,497
08 feb 2024	34.50	34.56	34.18	34.56	34.56	4,351
07 feb 2024	35.29	35.30	34.08	34.31	34.31	3,462
06 feb 2024	34.47	34.68	34.35	34.67	34.67	5,757
05 feb 2024	34.70	34.70	34.00	34.47	34.47	3,865
02 feb 2024	33.90	34.33	33.90	34.18	34.18	5,101
01 feb 2024	33.60	34.24	33.55	33.87	33.87	3,256
31 ene 2024	33.44	33.91	33.43	33.62	33.62	40,141
30 ene 2024	32.75	33.40	32.75	33.40	33.40	3,314
29 ene 2024	33.55	33.55	33.08	33.08	33.08	5,886
26 ene 2024	33.70	33.70	33.10	33.33	33.33	4,565
25 ene 2024	33.85	33.85	33.09	33.21	33.21	4,774
24 ene 2024	33.85	33.85	33.38	33.53	33.53	3,047
23 ene 2024	33.60	33.60	33.00	33.24	33.24	3,564
22 ene 2024	33.50	33.50	32.91	33.29	33.29	10,050
19 ene 2024	33.17	33.19	32.85	32.91	32.91	8,273
18 ene 2024	32.70	33.03	32.00	33.03	33.03	4,543
17 ene 2024	33.00	33.00	32.35	32.74	32.74	22,669
16 ene 2024	33.40	33.40	32.67	32.76	32.76	5,461
15 ene 2024	33.50	33.50	32.94	33.22	33.22	4,471
12 ene 2024	33.25	33.25	32.87	33.20	33.20	4,118
11 ene 2024	35.99	36.00	33.02	33.09	33.09	4,326
10 ene 2024	36.50	36.50	32.65	32.89	32.89	20,157
09 ene 2024	32.38	38.00	32.38	32.50	32.50	7,833
08 ene 2024	32.07	32.46	31.93	32.38	32.38	6,225
05 ene 2024	31.96	31.99	31.58	31.99	31.99	22,450
04 ene 2024	31.80	32.01	31.75	31.96	31.96	2,759
03 ene 2024	31.87	31.87	31.70	31.77	31.77	4,630
02 ene 2024	31.60	32.03	31.60	31.86	31.86	4,585
29 dic 2023	31.75	31.75	31.39	31.58	31.58	2,859
28 dic 2023	32.00	32.00	31.23	31.34	31.34	3,575
27 dic 2023	32.00	32.00	31.47	31.51	31.51	913
22 dic 2023	31.67	31.67	31.42	31.45	31.45	2,705
21 dic 2023	31.88	31.88	31.67	31.67	31.67	3,102
20 dic 2023	31.92	31.92	31.73	31.87	31.87	8,958
19 dic 2023	31.48	31.87	31.48	31.72	31.72	6,332
18 dic 2023	31.37	31.50	31.36	31.45	31.45	4,793
15 dic 2023	32.00	32.00	31.43	31.50	31.50	13,346
14 dic 2023	32.20	32.20	31.62	31.80	31.80	3,168
13 dic 2023	31.70	31.70	31.44	31.63	31.63	4,161
12 dic 2023	31.40	31.40	31.09	31.38	31.38	5,451
11 dic 2023	31.16	31.18	31.00	31.09	31.09	8,794
08 dic 2023	31.20	31.20	30.95	31.08	31.08	3,688
07 dic 2023	31.08	31.17	30.98	31.05	31.05	7,444
06 dic 2023	31.25	31.25	30.99	31.06	31.06	8,127
05 dic 2023	31.30	31.30	30.85	31.03	31.03	8,651
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,158.01+30.22(+0.59%)

Dow Jones38,773.19+97.51(+0.25%)

Nasdaq16,259.80+103.47(+0.64%)

Russell 20002,064.09+28.37(+1.39%)

Petróleo78.83+0.72(+0.92%)

Oro2,330.30+21.70(+0.94%)

ALPHA ETF FTSE Athex Large Cap Equity UCITS (AETF.AT)

S&P 500
5,158.01
+30.22(+0.59%)

Dow Jones
38,773.19
+97.51(+0.25%)

Nasdaq
16,259.80
+103.47(+0.64%)

Russell 2000
2,064.09
+28.37(+1.39%)

Petróleo
78.83
+0.72(+0.92%)

Oro
2,330.30
+21.70(+0.94%)