Amundi Index Solutions - Amundi MSCI Emerging Markets UCITS ETF-C USD (AUEM.PA)
Paris - Paris Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 09:04AM CEST. Mercado abierto.
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 12,659 |
| 03 jul 2024 | 5.41 | 5.47 | 5.41 | 5.47 | 5.47 | 12,658 |
| 02 jul 2024 | 5.36 | 5.39 | 5.35 | 5.38 | 5.38 | 251,402 |
| 01 jul 2024 | 5.40 | 5.40 | 5.38 | 5.38 | 5.38 | 15,619 |
| 28 jun 2024 | 5.39 | 5.41 | 5.38 | 5.39 | 5.39 | 5,205 |
| 27 jun 2024 | 5.36 | 5.38 | 5.36 | 5.36 | 5.36 | 5,880 |
| 26 jun 2024 | 5.39 | 5.39 | 5.34 | 5.34 | 5.34 | 124,176 |
| 25 jun 2024 | 5.38 | 5.38 | 5.36 | 5.36 | 5.36 | 22,126 |
| 24 jun 2024 | 5.37 | 5.42 | 5.37 | 5.41 | 5.41 | 9,722 |
| 21 jun 2024 | 5.40 | 5.40 | 5.38 | 5.38 | 5.38 | 22,243 |
| 20 jun 2024 | 5.44 | 5.44 | 5.40 | 5.41 | 5.41 | 13,005 |
| 19 jun 2024 | 5.44 | 5.45 | 5.44 | 5.44 | 5.44 | 10,457 |
| 18 jun 2024 | 5.36 | 5.41 | 5.36 | 5.40 | 5.40 | 24,534 |
| 17 jun 2024 | 5.33 | 5.34 | 5.33 | 5.34 | 5.34 | 15,649 |
| 14 jun 2024 | 5.34 | 5.34 | 5.30 | 5.32 | 5.32 | 62,695 |
| 13 jun 2024 | 5.34 | 5.34 | 5.33 | 5.31 | 5.31 | 8,261 |
| 12 jun 2024 | 5.29 | 5.35 | 5.29 | 5.35 | 5.35 | 71,003 |
| 11 jun 2024 | 5.28 | 5.28 | 5.25 | 5.26 | 5.26 | 4,414 |
| 10 jun 2024 | 5.27 | 5.30 | 5.27 | 5.29 | 5.29 | 15,328 |
| 07 jun 2024 | 5.32 | 5.32 | 5.28 | 5.28 | 5.28 | 15,275 |
| 06 jun 2024 | 5.31 | 5.32 | 5.30 | 5.32 | 5.32 | 1,387 |
| 05 jun 2024 | 5.23 | 5.28 | 5.23 | 5.28 | 5.28 | 3,442 |
| 04 jun 2024 | 5.19 | 5.20 | 5.18 | 5.18 | 5.18 | 8,871 |
| 03 jun 2024 | 5.31 | 5.31 | 5.27 | 5.27 | 5.27 | 22,059 |
| 31 may 2024 | 5.21 | 5.23 | 5.18 | 5.19 | 5.19 | 54,175 |
| 30 may 2024 | 5.24 | 5.28 | 5.23 | 5.28 | 5.28 | 46,329 |
| 29 may 2024 | 5.32 | 5.32 | 5.28 | 5.29 | 5.29 | 52,628 |
| 28 may 2024 | 5.40 | 5.40 | 5.38 | 5.38 | 5.38 | 11,844 |
| 27 may 2024 | 5.40 | 5.41 | 5.40 | 5.40 | 5.40 | 11,440 |
| 24 may 2024 | 5.36 | 5.38 | 5.35 | 5.38 | 5.38 | 23,085 |
| 23 may 2024 | 5.41 | 5.41 | 5.40 | 5.39 | 5.39 | 497 |
| 22 may 2024 | 5.43 | 5.43 | 5.41 | 5.41 | 5.41 | 105,782 |
| 21 may 2024 | 5.41 | 5.43 | 5.41 | 5.41 | 5.41 | 22,066 |
| 20 may 2024 | 5.46 | 5.46 | 5.45 | 5.46 | 5.46 | 3,136 |
| 17 may 2024 | 5.44 | 5.44 | 5.44 | 5.47 | 5.47 | 618 |
| 16 may 2024 | 5.43 | 5.45 | 5.42 | 5.45 | 5.45 | 15,719 |
| 15 may 2024 | 5.38 | 5.43 | 5.38 | 5.43 | 5.43 | 39,488 |
| 14 may 2024 | 5.35 | 5.37 | 5.32 | 5.37 | 5.37 | 70,703 |
| 13 may 2024 | 5.32 | 5.36 | 5.32 | 5.35 | 5.35 | 21,204 |
| 10 may 2024 | 5.32 | 5.32 | 5.31 | 5.31 | 5.31 | 39 |
| 09 may 2024 | 5.27 | 5.27 | 5.26 | 5.28 | 5.28 | 73,993 |
| 08 may 2024 | 5.27 | 5.27 | 5.25 | 5.27 | 5.27 | 57,253 |
| 07 may 2024 | 5.28 | 5.29 | 5.27 | 5.29 | 5.29 | 16,052 |
| 06 may 2024 | 5.30 | 5.31 | 5.30 | 5.30 | 5.30 | 4,183 |
| 03 may 2024 | 5.25 | 5.30 | 5.24 | 5.28 | 5.28 | 75,111 |
| 02 may 2024 | 5.18 | 5.22 | 5.18 | 5.22 | 5.22 | 8,236 |
| 30 abr 2024 | 5.18 | 5.18 | 5.13 | 5.13 | 5.13 | 812,972 |
| 29 abr 2024 | 5.16 | 5.17 | 5.16 | 5.17 | 5.17 | 32,281 |
| 26 abr 2024 | 5.12 | 5.13 | 5.11 | 5.12 | 5.12 | 17,977 |
| 25 abr 2024 | 5.06 | 5.07 | 5.02 | 5.05 | 5.05 | 56,920 |
| 24 abr 2024 | 5.09 | 5.09 | 5.05 | 5.05 | 5.05 | 20,955 |
| 23 abr 2024 | 5.01 | 5.03 | 5.00 | 5.03 | 5.03 | 117,270 |
| 22 abr 2024 | 4.98 | 4.98 | 4.96 | 4.97 | 4.97 | 433,176 |
| 19 abr 2024 | 4.91 | 4.96 | 4.91 | 4.95 | 4.95 | 202,775 |
| 18 abr 2024 | 5.02 | 5.02 | 4.97 | 4.99 | 4.99 | 171,762 |
| 17 abr 2024 | 4.96 | 4.98 | 4.95 | 4.95 | 4.95 | 56,030 |
| 16 abr 2024 | 4.97 | 4.98 | 4.95 | 4.95 | 4.95 | 138,789 |
| 15 abr 2024 | 5.08 | 5.08 | 5.05 | 5.05 | 5.05 | 10,441 |
| 12 abr 2024 | 5.14 | 5.14 | 5.07 | 5.07 | 5.07 | 1,084 |
| 11 abr 2024 | 5.18 | 5.18 | 5.14 | 5.14 | 5.14 | 28,442 |
| 10 abr 2024 | 5.23 | 5.23 | 5.12 | 5.12 | 5.12 | 69,662 |
| 09 abr 2024 | 5.18 | 5.20 | 5.18 | 5.19 | 5.19 | 54,941 |
| 08 abr 2024 | 5.14 | 5.18 | 5.14 | 5.18 | 5.18 | 43,139 |
| 05 abr 2024 | 5.12 | 5.13 | 5.11 | 5.13 | 5.13 | 130,126 |
| 04 abr 2024 | 5.15 | 5.19 | 5.15 | 5.19 | 5.19 | 7,303 |
| 03 abr 2024 | 5.11 | 5.14 | 5.11 | 5.14 | 5.14 | 106,355 |
| 02 abr 2024 | 5.13 | 5.15 | 5.13 | 5.14 | 5.14 | 571,900 |
| 28 mar 2024 | 5.10 | 5.12 | 5.10 | 5.11 | 5.11 | 220 |
| 27 mar 2024 | 5.07 | 5.08 | 5.07 | 5.08 | 5.08 | 2,887 |
| 26 mar 2024 | 5.10 | 5.11 | 5.09 | 5.09 | 5.09 | 46,503 |
| 25 mar 2024 | 5.09 | 5.09 | 5.08 | 5.08 | 5.08 | 6,326 |
| 22 mar 2024 | 5.09 | 5.10 | 5.08 | 5.08 | 5.08 | 232,196 |
| 21 mar 2024 | 5.16 | 5.16 | 5.13 | 5.13 | 5.13 | 41,836 |
| 20 mar 2024 | 5.04 | 5.07 | 5.04 | 5.06 | 5.06 | 6,898 |
| 19 mar 2024 | 5.04 | 5.05 | 5.03 | 5.05 | 5.05 | 7,204 |
| 18 mar 2024 | 5.10 | 5.11 | 5.08 | 5.08 | 5.08 | 95,994 |
| 15 mar 2024 | 5.08 | 5.09 | 5.07 | 5.07 | 5.07 | 74,377 |
| 14 mar 2024 | 5.14 | 5.15 | 5.11 | 5.11 | 5.11 | 36,016 |
| 13 mar 2024 | 5.13 | 5.14 | 5.12 | 5.13 | 5.13 | 31,685 |
| 12 mar 2024 | 5.15 | 5.15 | 5.14 | 5.14 | 5.14 | 120,723 |
| 11 mar 2024 | 5.10 | 5.10 | 5.09 | 5.10 | 5.10 | 123,057 |
| 08 mar 2024 | 5.09 | 5.11 | 5.09 | 5.09 | 5.09 | 38,398 |
| 07 mar 2024 | 5.04 | 5.08 | 5.04 | 5.07 | 5.07 | 9,184,846 |
| 06 mar 2024 | 5.02 | 5.07 | 5.02 | 5.07 | 5.07 | 33,189 |
| 05 mar 2024 | 5.01 | 5.01 | 4.99 | 4.99 | 4.99 | 9,501 |
| 04 mar 2024 | 5.05 | 5.05 | 5.03 | 5.03 | 5.03 | 21,979 |
| 01 mar 2024 | 5.01 | 5.04 | 5.01 | 5.04 | 5.04 | 9,788 |
| 29 feb 2024 | 5.00 | 5.00 | 4.97 | 4.97 | 4.97 | 50,510 |
| 28 feb 2024 | 5.00 | 5.00 | 4.97 | 4.97 | 4.97 | 60,512 |
| 27 feb 2024 | 5.04 | 5.04 | 5.03 | 5.04 | 5.04 | 5,602 |
| 26 feb 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 2,806 |
| 23 feb 2024 | 5.06 | 5.06 | 5.04 | 5.04 | 5.04 | 28,372 |
| 22 feb 2024 | 5.05 | 5.06 | 5.04 | 5.04 | 5.04 | 41,304 |
| 21 feb 2024 | 5.02 | 5.02 | 5.00 | 5.00 | 5.00 | 3,145 |
| 20 feb 2024 | 4.99 | 5.00 | 4.99 | 4.99 | 4.99 | 13,224 |
| 19 feb 2024 | 4.98 | 4.99 | 4.98 | 4.99 | 4.99 | 13,502 |
| 16 feb 2024 | 4.99 | 5.00 | 4.98 | 5.00 | 5.00 | 26,207 |
| 15 feb 2024 | 4.94 | 4.96 | 4.94 | 4.95 | 4.95 | 1,927 |
| 14 feb 2024 | 4.89 | 4.94 | 4.89 | 4.94 | 4.94 | 16,330 |
| 13 feb 2024 | 4.97 | 4.98 | 4.88 | 4.88 | 4.88 | 248,388 |
| *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.