Amundi Index Solutions - Amundi EUR Floating Rate Corporate Bond ESG - UCITS ETF DR - EUR (C) (AFRN.PA)
Paris - Paris Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 03:26PM CEST
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 106.27 | 106.27 | 105.90 | 106.22 | 106.22 | 6,665 |
| 03 jul 2024 | 106.22 | 106.33 | 106.15 | 106.33 | 106.33 | 949 |
| 02 jul 2024 | 106.18 | 106.24 | 106.15 | 106.24 | 106.24 | 1,022 |
| 01 jul 2024 | 106.18 | 106.23 | 106.13 | 106.23 | 106.23 | 1,110 |
| 28 jun 2024 | 106.07 | 106.23 | 106.03 | 106.19 | 106.19 | 19,294 |
| 27 jun 2024 | 106.22 | 106.22 | 106.06 | 106.12 | 106.12 | 897 |
| 26 jun 2024 | 106.05 | 106.15 | 106.05 | 106.14 | 106.14 | 1,475 |
| 25 jun 2024 | 106.09 | 106.12 | 106.00 | 106.01 | 106.01 | 3,124 |
| 24 jun 2024 | 106.06 | 106.10 | 106.00 | 106.05 | 106.05 | 1,445 |
| 21 jun 2024 | 106.04 | 106.11 | 106.00 | 106.11 | 106.11 | 650 |
| 20 jun 2024 | 106.12 | 106.12 | 106.00 | 106.09 | 106.09 | 1,179 |
| 19 jun 2024 | 106.05 | 106.10 | 105.93 | 106.02 | 106.02 | 1,441 |
| 18 jun 2024 | 105.99 | 106.05 | 105.96 | 106.01 | 106.01 | 349 |
| 17 jun 2024 | 106.05 | 106.08 | 105.90 | 105.91 | 105.91 | 1,839 |
| 14 jun 2024 | 105.98 | 106.04 | 105.94 | 105.94 | 105.94 | 764 |
| 13 jun 2024 | 105.90 | 106.04 | 105.90 | 106.01 | 106.01 | 1,734 |
| 12 jun 2024 | 106.04 | 106.04 | 105.95 | 106.03 | 106.03 | 559 |
| 11 jun 2024 | 105.92 | 105.95 | 105.84 | 105.84 | 105.84 | 403 |
| 10 jun 2024 | 105.91 | 106.00 | 105.90 | 105.90 | 105.90 | 379 |
| 07 jun 2024 | 105.90 | 105.96 | 105.85 | 105.85 | 105.85 | 397 |
| 06 jun 2024 | 105.88 | 105.96 | 105.87 | 105.87 | 105.87 | 505 |
| 05 jun 2024 | 105.83 | 105.97 | 105.76 | 105.83 | 105.83 | 3,753 |
| 04 jun 2024 | 105.75 | 105.99 | 105.75 | 105.85 | 105.85 | 1,769 |
| 03 jun 2024 | 105.86 | 105.88 | 105.75 | 105.77 | 105.77 | 2,868 |
| 31 may 2024 | 105.86 | 105.92 | 105.78 | 105.78 | 105.78 | 2,788 |
| 30 may 2024 | 105.87 | 105.89 | 105.75 | 105.87 | 105.87 | 574 |
| 29 may 2024 | 105.89 | 105.91 | 105.82 | 105.80 | 105.80 | 3,248 |
| 28 may 2024 | 105.93 | 105.93 | 105.75 | 105.75 | 105.75 | 9,157 |
| 27 may 2024 | 105.80 | 105.81 | 105.76 | 105.76 | 105.76 | 208 |
| 24 may 2024 | 105.93 | 105.93 | 105.68 | 105.80 | 105.80 | 3,697 |
| 23 may 2024 | 105.69 | 105.84 | 105.64 | 105.81 | 105.81 | 9,459 |
| 22 may 2024 | 105.69 | 105.86 | 105.64 | 105.75 | 105.75 | 1,361 |
| 21 may 2024 | 105.73 | 105.76 | 105.66 | 105.76 | 105.76 | 922 |
| 20 may 2024 | 105.74 | 105.75 | 105.66 | 105.71 | 105.71 | 143 |
| 17 may 2024 | 105.72 | 105.75 | 105.65 | 105.74 | 105.74 | 949 |
| 16 may 2024 | 105.73 | 105.73 | 105.63 | 105.63 | 105.63 | 453 |
| 15 may 2024 | 105.57 | 105.70 | 105.57 | 105.69 | 105.69 | 1,404 |
| 14 may 2024 | 105.81 | 105.81 | 105.56 | 105.57 | 105.57 | 417 |
| 13 may 2024 | 105.71 | 105.71 | 105.56 | 105.60 | 105.60 | 1,608 |
| 10 may 2024 | 105.57 | 105.64 | 105.57 | 105.60 | 105.60 | 2,449 |
| 09 may 2024 | 105.56 | 105.62 | 105.54 | 105.59 | 105.59 | 1,261 |
| 08 may 2024 | 105.49 | 105.60 | 105.49 | 105.55 | 105.55 | 1,765 |
| 07 may 2024 | 105.53 | 105.58 | 105.53 | 105.54 | 105.54 | 1,352 |
| 06 may 2024 | 105.51 | 105.58 | 105.48 | 105.48 | 105.48 | 218 |
| 03 may 2024 | 105.48 | 105.60 | 105.42 | 105.54 | 105.54 | 1,241 |
| 02 may 2024 | 105.50 | 105.52 | 105.39 | 105.51 | 105.51 | 960 |
| 30 abr 2024 | 105.54 | 105.55 | 105.40 | 105.44 | 105.44 | 3,638 |
| 29 abr 2024 | 105.55 | 105.55 | 105.30 | 105.35 | 105.35 | 698 |
| 26 abr 2024 | 105.36 | 105.46 | 105.36 | 105.46 | 105.46 | 734 |
| 25 abr 2024 | 105.34 | 105.40 | 105.30 | 105.30 | 105.30 | 904 |
| 24 abr 2024 | 105.32 | 105.40 | 105.32 | 105.39 | 105.39 | 1,885 |
| 23 abr 2024 | 105.30 | 105.38 | 105.30 | 105.36 | 105.36 | 731 |
| 22 abr 2024 | 105.12 | 105.33 | 105.12 | 105.31 | 105.31 | 1,223 |
| 19 abr 2024 | 105.31 | 105.33 | 105.23 | 105.23 | 105.23 | 108 |
| 18 abr 2024 | 105.32 | 105.32 | 105.20 | 105.26 | 105.26 | 222 |
| 17 abr 2024 | 105.35 | 105.35 | 105.23 | 105.28 | 105.28 | 2,474 |
| 16 abr 2024 | 105.32 | 105.39 | 105.23 | 105.32 | 105.32 | 5,492 |
| 15 abr 2024 | 105.39 | 105.39 | 105.20 | 105.27 | 105.27 | 2,043 |
| 12 abr 2024 | 105.30 | 105.30 | 105.20 | 105.28 | 105.28 | 2,178 |
| 11 abr 2024 | 105.21 | 105.35 | 105.21 | 105.20 | 105.20 | 2,390 |
| 10 abr 2024 | 105.09 | 105.24 | 105.09 | 105.13 | 105.13 | 2,651 |
| 09 abr 2024 | 105.25 | 105.25 | 105.12 | 105.22 | 105.22 | 1,838 |
| 08 abr 2024 | 105.23 | 105.23 | 105.14 | 105.19 | 105.19 | 197 |
| 05 abr 2024 | 105.22 | 105.25 | 105.14 | 105.19 | 105.19 | 1,778 |
| 04 abr 2024 | 105.19 | 105.26 | 105.09 | 105.26 | 105.26 | 4,322 |
| 03 abr 2024 | 105.17 | 105.24 | 105.08 | 105.16 | 105.16 | 1,125 |
| 02 abr 2024 | 105.17 | 105.17 | 105.07 | 105.08 | 105.08 | 1,299 |
| 28 mar 2024 | 105.10 | 105.16 | 105.06 | 105.16 | 105.16 | 718 |
| 27 mar 2024 | 105.11 | 105.13 | 105.08 | 105.08 | 105.08 | 1,247 |
| 26 mar 2024 | 105.08 | 105.08 | 105.00 | 105.02 | 105.02 | 702 |
| 25 mar 2024 | 105.06 | 105.10 | 105.00 | 105.00 | 105.00 | 1,054 |
| 22 mar 2024 | 105.00 | 105.03 | 104.90 | 105.01 | 105.01 | 1,374 |
| 21 mar 2024 | 104.94 | 105.03 | 104.91 | 105.01 | 105.01 | 1,495 |
| 20 mar 2024 | 104.96 | 105.00 | 104.89 | 104.99 | 104.99 | 2,425 |
| 19 mar 2024 | 104.94 | 104.99 | 104.89 | 104.89 | 104.89 | 1,578 |
| 18 mar 2024 | 104.89 | 104.94 | 104.84 | 104.94 | 104.94 | 1,699 |
| 15 mar 2024 | 105.02 | 105.02 | 104.77 | 104.90 | 104.90 | 4,433 |
| 14 mar 2024 | 104.91 | 104.97 | 104.87 | 104.95 | 104.95 | 1,606 |
| 13 mar 2024 | 104.90 | 104.90 | 104.80 | 104.86 | 104.86 | 1,812 |
| 12 mar 2024 | 104.90 | 104.96 | 104.83 | 104.83 | 104.83 | 1,418 |
| 11 mar 2024 | 104.79 | 104.82 | 104.77 | 104.86 | 104.86 | 1,283 |
| 08 mar 2024 | 104.96 | 104.96 | 104.80 | 104.88 | 104.88 | 796 |
| 07 mar 2024 | 104.75 | 104.97 | 104.71 | 104.73 | 104.73 | 6,256 |
| 06 mar 2024 | 104.75 | 104.80 | 104.70 | 104.78 | 104.78 | 3,655 |
| 05 mar 2024 | 104.72 | 104.92 | 104.68 | 104.79 | 104.79 | 11,587 |
| 04 mar 2024 | 104.68 | 104.79 | 104.57 | 104.69 | 104.69 | 8,384 |
| 01 mar 2024 | 104.75 | 104.89 | 104.64 | 104.65 | 104.65 | 1,763 |
| 29 feb 2024 | 104.81 | 104.81 | 104.64 | 104.69 | 104.69 | 3,344 |
| 28 feb 2024 | 104.65 | 104.70 | 104.65 | 104.70 | 104.70 | 4,428 |
| 27 feb 2024 | 104.67 | 104.69 | 104.58 | 104.67 | 104.67 | 1,205 |
| 26 feb 2024 | 104.76 | 104.91 | 104.53 | 104.65 | 104.65 | 6,066 |
| 23 feb 2024 | 104.66 | 105.03 | 104.53 | 104.53 | 104.53 | 3,230 |
| 22 feb 2024 | 104.56 | 105.10 | 104.51 | 104.62 | 104.62 | 3,205 |
| 21 feb 2024 | 104.36 | 104.58 | 104.36 | 104.52 | 104.52 | 9,593 |
| 20 feb 2024 | 104.69 | 104.69 | 104.46 | 104.57 | 104.57 | 4,380 |
| 19 feb 2024 | 104.31 | 104.53 | 104.31 | 104.50 | 104.50 | 2,750 |
| 16 feb 2024 | 104.44 | 104.49 | 104.39 | 104.49 | 104.49 | 830 |
| 15 feb 2024 | 104.44 | 104.49 | 104.44 | 104.44 | 104.44 | 2,113 |
| 14 feb 2024 | 104.58 | 104.58 | 104.45 | 104.40 | 104.40 | 578 |
| 13 feb 2024 | 104.43 | 104.54 | 104.36 | 104.36 | 104.36 | 1,605 |
| *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.