U.S. markets open in 7 hours 8 minutes
F S&P 500
5,522.00 +5.00 (+0.09%) F Dow Jones
39,896.00 +52.00 (+0.13%) F Nasdaq
19,791.50 +40.75 (+0.21%) E-mini Russell 2000 Index Futur
2,057.10 +4.30 (+0.21%) Petróleo
81.70 +0.07 (+0.09%) Oro
2,336.40 -8.00 (-0.34%)
Amundi Index Solutions - Amundi Floating Rate USD Corporate ESG - UCITS ETF DR - USD (C) (AFLT.PA)
Paris - Paris Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 124.35 | 124.40 | 124.16 | 124.40 | 124.40 | 3,042 |
| 21 jun 2024 | 124.29 | 124.43 | 124.15 | 124.34 | 124.34 | 5,687 |
| 20 jun 2024 | 124.22 | 124.24 | 124.22 | 124.24 | 124.24 | 1,047 |
| 19 jun 2024 | 124.42 | 124.42 | 124.29 | 124.22 | 124.22 | 1,856 |
| 18 jun 2024 | 124.34 | 124.43 | 124.21 | 124.36 | 124.36 | 2,343 |
| 17 jun 2024 | 124.18 | 124.46 | 124.18 | 124.31 | 124.31 | 4,495 |
| 14 jun 2024 | 124.09 | 124.36 | 124.09 | 124.36 | 124.36 | 3,291 |
| 13 jun 2024 | 124.39 | 124.39 | 124.10 | 124.19 | 124.19 | 584 |
| 12 jun 2024 | 124.04 | 124.28 | 123.96 | 124.28 | 124.28 | 3,377 |
| 11 jun 2024 | 124.00 | 124.14 | 124.00 | 124.13 | 124.13 | 7,429 |
| 10 jun 2024 | 124.02 | 124.19 | 124.02 | 124.19 | 124.19 | 693 |
| 07 jun 2024 | 124.08 | 124.08 | 123.67 | 124.05 | 124.05 | 25,086 |
| 06 jun 2024 | 124.05 | 124.05 | 124.05 | 124.12 | 124.12 | - |
| 05 jun 2024 | 124.09 | 124.16 | 124.09 | 124.07 | 124.07 | 1,196 |
| 04 jun 2024 | 123.95 | 124.03 | 123.62 | 124.04 | 124.04 | 2,640 |
| 03 jun 2024 | 124.06 | 124.07 | 123.86 | 124.00 | 124.00 | 987 |
| 31 may 2024 | 123.90 | 124.31 | 123.80 | 123.94 | 123.94 | 6,077 |
| 30 may 2024 | 123.84 | 124.17 | 123.84 | 123.81 | 123.81 | 654 |
| 29 may 2024 | 123.91 | 123.97 | 123.87 | 123.79 | 123.79 | 1,470 |
| 28 may 2024 | 123.81 | 124.15 | 123.78 | 123.98 | 123.98 | 1,728 |
| 27 may 2024 | 123.80 | 124.13 | 123.73 | 123.77 | 123.77 | 891 |
| 24 may 2024 | 123.87 | 124.20 | 123.82 | 123.81 | 123.81 | 961 |
| 23 may 2024 | 123.74 | 124.22 | 123.74 | 123.80 | 123.80 | 381 |
| 22 may 2024 | 123.73 | 124.01 | 123.67 | 123.77 | 123.77 | 2,933 |
| 21 may 2024 | 123.63 | 123.79 | 123.53 | 123.71 | 123.71 | 9,328 |
| 20 may 2024 | 123.63 | 123.80 | 123.63 | 123.66 | 123.66 | 1,463 |
| 17 may 2024 | 123.52 | 123.68 | 123.47 | 123.61 | 123.61 | 2,280 |
| 16 may 2024 | 123.46 | 123.95 | 123.46 | 123.57 | 123.57 | 2,567 |
| 15 may 2024 | 123.71 | 123.71 | 123.64 | 123.56 | 123.56 | 281 |
| 14 may 2024 | 123.10 | 123.77 | 123.10 | 123.53 | 123.53 | 3,550 |
| 13 may 2024 | 123.45 | 123.78 | 123.39 | 123.44 | 123.44 | 1,809 |
| 10 may 2024 | 123.42 | 123.42 | 123.42 | 123.43 | 123.43 | - |
| 09 may 2024 | 123.42 | 123.50 | 123.39 | 123.39 | 123.39 | 193 |
| 08 may 2024 | 123.41 | 123.41 | 123.35 | 123.42 | 123.42 | 948 |
| 07 may 2024 | 123.28 | 123.53 | 123.27 | 123.42 | 123.42 | 648 |
| 06 may 2024 | 123.60 | 123.60 | 123.46 | 123.43 | 123.43 | 520 |
| 03 may 2024 | 123.28 | 123.45 | 123.28 | 123.40 | 123.40 | 1,700 |
| 02 may 2024 | 123.32 | 123.42 | 123.10 | 123.30 | 123.30 | 1,313 |
| 30 abr 2024 | 123.41 | 123.41 | 123.19 | 123.29 | 123.29 | 3,721 |
| 29 abr 2024 | 123.13 | 123.21 | 123.07 | 123.15 | 123.15 | 889 |
| 26 abr 2024 | 123.10 | 123.10 | 123.06 | 123.14 | 123.14 | 335 |
| 25 abr 2024 | 123.25 | 123.25 | 123.16 | 123.16 | 123.16 | 1,081 |
| 24 abr 2024 | 123.02 | 123.02 | 123.02 | 123.07 | 123.07 | - |
| 23 abr 2024 | 122.97 | 123.12 | 122.97 | 123.06 | 123.06 | 485 |
| 22 abr 2024 | 123.20 | 123.20 | 122.92 | 123.00 | 123.00 | 833 |
| 19 abr 2024 | 122.98 | 123.14 | 122.91 | 123.03 | 123.03 | 991 |
| 18 abr 2024 | 122.92 | 122.92 | 122.92 | 122.92 | 122.92 | - |
| 17 abr 2024 | 122.91 | 122.91 | 122.91 | 122.94 | 122.94 | - |
| 16 abr 2024 | 122.81 | 122.90 | 122.72 | 122.82 | 122.82 | 2,129 |
| 15 abr 2024 | 122.58 | 122.96 | 122.58 | 122.96 | 122.96 | 1,873 |
| 12 abr 2024 | 122.73 | 122.80 | 122.73 | 122.78 | 122.78 | 1,149 |
| 11 abr 2024 | 122.75 | 122.80 | 122.67 | 122.72 | 122.72 | 1,072 |
| 10 abr 2024 | 122.78 | 122.78 | 122.71 | 122.73 | 122.73 | 300 |
| 09 abr 2024 | 122.62 | 122.90 | 122.57 | 122.75 | 122.75 | 791 |
| 08 abr 2024 | 122.54 | 122.70 | 122.54 | 122.74 | 122.74 | 21,033 |
| 05 abr 2024 | 122.78 | 122.78 | 122.70 | 122.66 | 122.66 | 1,457 |
| 04 abr 2024 | 122.67 | 122.77 | 122.63 | 122.75 | 122.75 | 232 |
| 03 abr 2024 | 122.65 | 122.82 | 122.65 | 122.66 | 122.66 | 1,372 |
| 02 abr 2024 | 122.68 | 122.71 | 122.45 | 122.71 | 122.71 | 608 |
| 28 mar 2024 | 122.64 | 122.64 | 122.54 | 122.61 | 122.61 | 6,903 |
| 27 mar 2024 | 122.66 | 122.66 | 122.51 | 122.65 | 122.65 | 1,098 |
| 26 mar 2024 | 122.44 | 122.44 | 122.43 | 122.47 | 122.47 | 695 |
| 25 mar 2024 | 122.56 | 122.61 | 122.45 | 122.51 | 122.51 | 40 |
| 22 mar 2024 | 122.44 | 122.44 | 122.36 | 122.50 | 122.50 | 1,107 |
| 21 mar 2024 | 122.42 | 122.42 | 122.42 | 122.39 | 122.39 | - |
| 20 mar 2024 | 122.32 | 122.45 | 122.25 | 122.36 | 122.36 | 87 |
| 19 mar 2024 | 122.31 | 122.52 | 122.24 | 122.32 | 122.32 | 1,194 |
| 18 mar 2024 | 122.32 | 122.34 | 122.22 | 122.26 | 122.26 | 1,203 |
| 15 mar 2024 | 122.36 | 122.36 | 122.25 | 122.31 | 122.31 | 1,745 |
| 14 mar 2024 | 122.32 | 122.32 | 122.18 | 122.20 | 122.20 | 726 |
| 13 mar 2024 | 122.18 | 122.21 | 122.18 | 122.18 | 122.18 | 208 |
| 12 mar 2024 | 122.32 | 122.32 | 122.13 | 122.13 | 122.13 | 608 |
| 11 mar 2024 | 122.08 | 122.08 | 122.08 | 122.22 | 122.22 | - |
| 08 mar 2024 | 122.13 | 122.16 | 121.97 | 122.06 | 122.06 | 2,141 |
| 07 mar 2024 | 122.17 | 122.17 | 121.97 | 122.17 | 122.17 | 186 |
| 06 mar 2024 | 122.10 | 122.10 | 121.94 | 122.02 | 122.02 | 1,976 |
| 05 mar 2024 | 122.07 | 122.26 | 122.07 | 122.14 | 122.14 | 2,248 |
| 04 mar 2024 | 122.07 | 122.11 | 121.93 | 122.05 | 122.05 | 291 |
| 01 mar 2024 | 122.02 | 122.02 | 121.86 | 122.15 | 122.15 | 776 |
| 29 feb 2024 | 122.06 | 122.15 | 121.76 | 121.93 | 121.93 | 2,343 |
| 28 feb 2024 | 122.09 | 122.09 | 122.06 | 122.08 | 122.08 | 290 |
| 27 feb 2024 | 121.99 | 122.20 | 121.88 | 121.86 | 121.86 | 4,116 |
| 26 feb 2024 | 121.96 | 122.06 | 121.88 | 121.88 | 121.88 | 1,468 |
| 23 feb 2024 | 121.82 | 121.82 | 121.82 | 122.01 | 122.01 | - |
| 22 feb 2024 | 121.71 | 121.89 | 121.66 | 121.83 | 121.83 | 3,034 |
| 21 feb 2024 | 121.72 | 121.72 | 121.72 | 121.70 | 121.70 | - |
| 20 feb 2024 | 121.37 | 121.75 | 121.37 | 121.70 | 121.70 | 2,474 |
| 19 feb 2024 | 122.10 | 122.10 | 122.10 | 121.64 | 121.64 | 20 |
| 16 feb 2024 | 121.73 | 122.00 | 121.73 | 121.73 | 121.73 | 84 |
| 15 feb 2024 | 121.63 | 121.84 | 121.59 | 121.68 | 121.68 | 174 |
| 14 feb 2024 | 121.57 | 121.57 | 121.51 | 121.68 | 121.68 | 356 |
| 13 feb 2024 | 121.64 | 121.64 | 121.64 | 121.55 | 121.55 | - |
| 12 feb 2024 | 121.38 | 121.56 | 121.38 | 121.47 | 121.47 | 60 |
| 09 feb 2024 | 121.40 | 121.40 | 121.40 | 121.47 | 121.47 | - |
| 08 feb 2024 | 121.32 | 121.42 | 121.32 | 121.43 | 121.43 | 176 |
| 07 feb 2024 | 121.56 | 121.56 | 121.20 | 121.35 | 121.35 | 1,044 |
| 06 feb 2024 | 121.33 | 121.33 | 121.15 | 121.32 | 121.32 | 920 |
| 05 feb 2024 | 121.34 | 121.54 | 121.13 | 121.54 | 121.54 | 2,495 |
| 02 feb 2024 | 121.23 | 121.23 | 121.05 | 121.30 | 121.30 | 684 |
| 01 feb 2024 | 121.13 | 121.13 | 121.13 | 121.18 | 121.18 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.