U.S. markets open in 3 hours 57 minutes
F S&P 500
5,262.00 -22.00 (-0.42%) F Dow Jones
38,219.00 -305.00 (-0.79%) F Nasdaq
18,726.50 -76.25 (-0.41%) E-mini Russell 2000 Index Futur
2,045.00 +3.40 (+0.17%) Petróleo
79.09 -0.14 (-0.18%) Oro
2,357.80 -6.30 (-0.27%)
Amundi MSCI China ESG Leaders Extra UCITS ETF Acc (ASI.PA)
Paris - Paris Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 10:00AM CEST. Mercado abierto.
Periodo de tiempo:
30 may 2023 - 30 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 may 2024 | 79.48 | 79.65 | 79.42 | 79.52 | 79.52 | 323 |
| 29 may 2024 | 80.15 | 80.32 | 79.46 | 79.46 | 79.46 | 617 |
| 28 may 2024 | 81.32 | 81.57 | 80.68 | 80.75 | 80.75 | 784 |
| 27 may 2024 | 81.08 | 81.68 | 81.08 | 81.50 | 81.50 | 810 |
| 24 may 2024 | 80.74 | 81.24 | 80.27 | 80.27 | 80.27 | 2,992 |
| 23 may 2024 | 82.53 | 82.60 | 81.52 | 81.52 | 81.52 | 1,442 |
| 22 may 2024 | 83.93 | 84.02 | 83.40 | 83.40 | 83.40 | 1,594 |
| 21 may 2024 | 83.96 | 84.10 | 83.49 | 83.99 | 83.99 | 1,005 |
| 20 may 2024 | 85.78 | 85.78 | 85.07 | 85.19 | 85.19 | 2,673 |
| 17 may 2024 | 85.61 | 86.57 | 85.58 | 86.51 | 86.51 | 2,744 |
| 16 may 2024 | 83.84 | 85.47 | 83.76 | 85.15 | 85.15 | 6,669 |
| 15 may 2024 | 83.45 | 83.60 | 83.11 | 83.33 | 83.33 | 3,404 |
| 14 may 2024 | 83.75 | 84.05 | 83.05 | 83.49 | 83.49 | 11,126 |
| 13 may 2024 | 83.10 | 84.25 | 83.03 | 84.25 | 84.25 | 2,656 |
| 10 may 2024 | 82.39 | 82.93 | 82.39 | 82.50 | 82.50 | 2,150 |
| 09 may 2024 | 81.40 | 81.84 | 81.30 | 81.62 | 81.62 | 426 |
| 08 may 2024 | 80.17 | 80.17 | 79.41 | 79.92 | 79.92 | 2,742 |
| 07 may 2024 | 81.25 | 81.25 | 80.87 | 81.25 | 81.25 | 933 |
| 06 may 2024 | 82.00 | 82.23 | 81.62 | 81.70 | 81.70 | 1,801 |
| 03 may 2024 | 81.76 | 81.99 | 81.29 | 81.74 | 81.74 | 2,631 |
| 02 may 2024 | 80.06 | 81.17 | 80.06 | 80.59 | 80.59 | 8,593 |
| 30 abr 2024 | 78.22 | 78.65 | 77.87 | 77.98 | 77.98 | 803 |
| 29 abr 2024 | 78.77 | 78.77 | 78.12 | 78.12 | 78.12 | 961 |
| 26 abr 2024 | 77.61 | 78.00 | 77.31 | 77.31 | 77.31 | 2,061 |
| 25 abr 2024 | 76.10 | 76.25 | 75.62 | 76.01 | 76.01 | 2,197 |
| 24 abr 2024 | 76.00 | 76.21 | 75.27 | 75.27 | 75.27 | 1,795 |
| 23 abr 2024 | 74.38 | 74.73 | 74.38 | 74.58 | 74.58 | 2,139 |
| 22 abr 2024 | 74.14 | 74.17 | 73.49 | 74.17 | 74.17 | 502 |
| 19 abr 2024 | 72.50 | 73.05 | 72.41 | 72.51 | 72.51 | 1,524 |
| 18 abr 2024 | 73.27 | 73.32 | 73.03 | 73.10 | 73.10 | 387 |
| 17 abr 2024 | 72.35 | 73.01 | 72.35 | 72.35 | 72.35 | 598 |
| 16 abr 2024 | 73.01 | 73.01 | 72.12 | 72.30 | 72.30 | 746 |
| 15 abr 2024 | 73.74 | 73.98 | 73.54 | 73.75 | 73.75 | 1,791 |
| 12 abr 2024 | 74.51 | 74.51 | 73.17 | 73.56 | 73.56 | 565 |
| 11 abr 2024 | 75.57 | 75.58 | 74.86 | 75.03 | 75.03 | 874 |
| 10 abr 2024 | 74.85 | 75.15 | 74.35 | 74.40 | 74.40 | 5,099 |
| 09 abr 2024 | 73.84 | 74.13 | 73.47 | 74.13 | 74.13 | 898 |
| 08 abr 2024 | 73.03 | 73.74 | 73.03 | 73.68 | 73.68 | 4,423 |
| 05 abr 2024 | 73.45 | 73.46 | 73.03 | 73.42 | 73.42 | 1,735 |
| 04 abr 2024 | 74.01 | 74.24 | 73.80 | 74.04 | 74.04 | 451 |
| 03 abr 2024 | 73.95 | 73.97 | 73.66 | 73.97 | 73.97 | 5,165 |
| 02 abr 2024 | 74.80 | 75.10 | 74.58 | 75.03 | 75.03 | 1,938 |
| 28 mar 2024 | 73.69 | 73.80 | 73.64 | 73.76 | 73.76 | 1,012 |
| 27 mar 2024 | 72.86 | 73.06 | 72.63 | 73.01 | 73.01 | 5,517 |
| 26 mar 2024 | 73.63 | 73.70 | 73.09 | 73.09 | 73.09 | 213 |
| 25 mar 2024 | 72.89 | 73.28 | 72.67 | 73.28 | 73.28 | 574 |
| 22 mar 2024 | 73.72 | 73.84 | 73.30 | 73.41 | 73.41 | 2,257 |
| 21 mar 2024 | 74.72 | 74.72 | 74.15 | 74.38 | 74.38 | 958 |
| 20 mar 2024 | 73.94 | 74.34 | 73.73 | 74.15 | 74.15 | 1,695 |
| 19 mar 2024 | 73.88 | 73.88 | 73.32 | 73.50 | 73.50 | 266 |
| 18 mar 2024 | 74.90 | 74.90 | 74.10 | 74.10 | 74.10 | 2,945 |
| 15 mar 2024 | 74.57 | 74.57 | 74.15 | 74.25 | 74.25 | 1,266 |
| 14 mar 2024 | 74.79 | 74.88 | 74.35 | 74.45 | 74.45 | 3,323 |
| 13 mar 2024 | 75.37 | 76.04 | 75.19 | 75.60 | 75.60 | 5,575 |
| 12 mar 2024 | 75.49 | 75.78 | 75.08 | 75.48 | 75.48 | 29,059 |
| 11 mar 2024 | 73.03 | 74.05 | 73.03 | 74.05 | 74.05 | 305 |
| 08 mar 2024 | 72.18 | 72.18 | 71.50 | 71.50 | 71.50 | 1,931 |
| 07 mar 2024 | 71.79 | 71.86 | 71.44 | 71.59 | 71.59 | 482 |
| 06 mar 2024 | 73.08 | 73.20 | 72.66 | 72.92 | 72.92 | 906 |
| 05 mar 2024 | 72.00 | 72.18 | 71.63 | 71.92 | 71.92 | 3,559 |
| 04 mar 2024 | 73.66 | 73.69 | 72.60 | 72.81 | 72.81 | 1,545 |
| 01 mar 2024 | 74.40 | 74.40 | 74.00 | 74.39 | 74.39 | 592 |
| 29 feb 2024 | 74.19 | 74.19 | 73.27 | 73.27 | 73.27 | 2,435 |
| 28 feb 2024 | 74.24 | 74.24 | 73.40 | 73.40 | 73.40 | 3,196 |
| 27 feb 2024 | 75.00 | 75.66 | 75.00 | 75.56 | 75.56 | 8,145 |
| 26 feb 2024 | 73.90 | 74.70 | 73.90 | 74.61 | 74.61 | 3,512 |
| 23 feb 2024 | 74.55 | 75.00 | 74.32 | 74.68 | 74.68 | 19,138 |
| 22 feb 2024 | 74.72 | 74.81 | 74.20 | 74.44 | 74.44 | 2,380 |
| 21 feb 2024 | 73.75 | 74.20 | 73.53 | 73.53 | 73.53 | 793 |
| 20 feb 2024 | 72.95 | 72.95 | 71.96 | 72.30 | 72.30 | 7,529 |
| 19 feb 2024 | 72.04 | 72.66 | 72.04 | 72.55 | 72.55 | 2,346 |
| 16 feb 2024 | 73.50 | 73.80 | 73.19 | 73.60 | 73.60 | 4,137 |
| 15 feb 2024 | 72.16 | 72.33 | 71.94 | 71.96 | 71.96 | 1,316 |
| 14 feb 2024 | 71.85 | 72.59 | 71.54 | 71.54 | 71.54 | 286 |
| 13 feb 2024 | 73.00 | 73.25 | 70.91 | 70.91 | 70.91 | 596 |
| 12 feb 2024 | 71.04 | 73.31 | 71.04 | 73.14 | 73.14 | 1,896 |
| 09 feb 2024 | 70.85 | 70.85 | 70.24 | 70.52 | 70.52 | 429 |
| 08 feb 2024 | 71.58 | 71.58 | 70.90 | 70.91 | 70.91 | 1,107 |
| 07 feb 2024 | 72.57 | 73.97 | 72.00 | 72.40 | 72.40 | 1,863 |
| 06 feb 2024 | 73.00 | 73.50 | 72.77 | 73.23 | 73.23 | 2,546 |
| 05 feb 2024 | 68.99 | 70.11 | 68.99 | 70.11 | 70.11 | 1,893 |
| 02 feb 2024 | 68.86 | 68.86 | 68.03 | 68.03 | 68.03 | 4,807 |
| 01 feb 2024 | 69.69 | 70.14 | 69.40 | 69.59 | 69.59 | 1,188 |
| 31 ene 2024 | 69.15 | 69.84 | 68.33 | 69.67 | 69.67 | 7,570 |
| 30 ene 2024 | 69.87 | 69.99 | 69.32 | 69.69 | 69.69 | 28,031 |
| 29 ene 2024 | 71.46 | 71.72 | 70.54 | 70.70 | 70.70 | 2,250 |
| 26 ene 2024 | 71.32 | 71.88 | 70.89 | 71.72 | 71.72 | 1,513 |
| 25 ene 2024 | 72.76 | 72.82 | 72.12 | 72.69 | 72.69 | 2,787 |
| 24 ene 2024 | 71.53 | 72.85 | 71.50 | 72.64 | 72.64 | 12,220 |
| 23 ene 2024 | 68.45 | 70.93 | 68.16 | 70.60 | 70.60 | 24,039 |
| 22 ene 2024 | 66.69 | 67.25 | 66.35 | 67.13 | 67.13 | 3,824 |
| 19 ene 2024 | 68.36 | 68.40 | 67.90 | 68.28 | 68.28 | 2,260 |
| 18 ene 2024 | 69.04 | 69.29 | 68.75 | 69.29 | 69.29 | 901 |
| 17 ene 2024 | 68.42 | 68.64 | 67.95 | 68.59 | 68.59 | 4,924 |
| 16 ene 2024 | 70.60 | 70.99 | 70.20 | 70.20 | 70.20 | 2,434 |
| 15 ene 2024 | 71.45 | 71.66 | 71.10 | 71.66 | 71.66 | 376 |
| 12 ene 2024 | 71.64 | 72.64 | 71.64 | 72.64 | 72.64 | 531 |
| 11 ene 2024 | 72.51 | 72.51 | 71.38 | 72.00 | 72.00 | 3,604 |
| 10 ene 2024 | 71.64 | 71.64 | 71.04 | 71.54 | 71.54 | 1,145 |
| 09 ene 2024 | 72.31 | 72.31 | 71.32 | 72.01 | 72.01 | 1,025 |
| *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.