Amundi PEA Eau (MSCI Water) UCITS ETF (AWAT.PA)
Paris - Paris Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:27PM CEST
Periodo de tiempo:
01 oct 2022 - 01 oct 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 sept 2023 | 25.13 | 25.32 | 25.09 | 25.14 | 25.14 | 7,442 |
| 28 sept 2023 | 25.13 | 25.19 | 24.91 | 25.05 | 25.05 | 7,225 |
| 27 sept 2023 | 25.01 | 25.20 | 24.90 | 25.10 | 25.10 | 6,546 |
| 26 sept 2023 | 25.03 | 25.20 | 24.93 | 24.99 | 24.99 | 8,060 |
| 25 sept 2023 | 25.01 | 25.14 | 24.90 | 25.11 | 25.11 | 9,674 |
| 22 sept 2023 | 25.20 | 25.28 | 25.00 | 25.05 | 25.05 | 9,542 |
| 21 sept 2023 | 25.44 | 25.44 | 25.06 | 25.17 | 25.17 | 10,979 |
| 20 sept 2023 | 25.56 | 25.75 | 25.49 | 25.58 | 25.58 | 7,370 |
| 19 sept 2023 | 25.58 | 25.65 | 25.46 | 25.49 | 25.49 | 8,324 |
| 18 sept 2023 | 25.73 | 25.74 | 25.56 | 25.63 | 25.63 | 9,866 |
| 15 sept 2023 | 25.94 | 25.95 | 25.70 | 25.71 | 25.71 | 7,541 |
| 14 sept 2023 | 25.41 | 25.80 | 25.35 | 25.76 | 25.76 | 8,341 |
| 13 sept 2023 | 25.43 | 25.45 | 25.30 | 25.42 | 25.42 | 12,693 |
| 12 sept 2023 | 25.58 | 25.68 | 25.45 | 25.51 | 25.51 | 8,457 |
| 11 sept 2023 | 25.52 | 25.70 | 25.44 | 25.52 | 25.52 | 8,891 |
| 08 sept 2023 | 25.62 | 25.73 | 25.48 | 25.55 | 25.55 | 9,767 |
| 07 sept 2023 | 25.62 | 25.95 | 25.44 | 25.49 | 25.49 | 14,897 |
| 06 sept 2023 | 25.64 | 25.82 | 25.54 | 25.64 | 25.64 | 10,013 |
| 05 sept 2023 | 25.92 | 26.12 | 25.66 | 25.83 | 25.83 | 10,668 |
| 04 sept 2023 | 26.07 | 26.16 | 25.91 | 25.97 | 25.97 | 18,101 |
| 01 sept 2023 | 25.88 | 26.13 | 25.85 | 26.00 | 26.00 | 24,847 |
| 31 ago 2023 | 25.79 | 25.97 | 25.79 | 25.86 | 25.86 | 8,942 |
| 30 ago 2023 | 25.75 | 25.78 | 25.57 | 25.70 | 25.70 | 7,778 |
| 29 ago 2023 | 25.67 | 25.75 | 25.53 | 25.66 | 25.66 | 10,796 |
| 28 ago 2023 | 25.46 | 25.69 | 25.42 | 25.59 | 25.59 | 6,359 |
| 25 ago 2023 | 25.27 | 25.49 | 25.20 | 25.31 | 25.31 | 7,510 |
| 24 ago 2023 | 25.50 | 25.54 | 25.25 | 25.25 | 25.25 | 9,020 |
| 23 ago 2023 | 25.21 | 25.43 | 25.21 | 25.36 | 25.36 | 7,464 |
| 22 ago 2023 | 25.04 | 25.37 | 25.02 | 25.13 | 25.13 | 7,858 |
| 21 ago 2023 | 25.15 | 25.25 | 24.95 | 24.97 | 24.97 | 9,435 |
| 18 ago 2023 | 25.20 | 25.24 | 25.01 | 25.22 | 25.22 | 11,299 |
| 17 ago 2023 | 25.64 | 25.64 | 25.39 | 25.40 | 25.40 | 9,937 |
| 16 ago 2023 | 25.69 | 25.74 | 25.60 | 25.70 | 25.70 | 6,231 |
| 15 ago 2023 | 25.89 | 25.99 | 25.67 | 25.71 | 25.71 | 4,356 |
| 14 ago 2023 | 25.86 | 25.94 | 25.80 | 25.90 | 25.90 | 3,440 |
| 11 ago 2023 | 25.80 | 25.90 | 25.67 | 25.82 | 25.82 | 6,318 |
| 10 ago 2023 | 25.97 | 26.02 | 25.86 | 25.88 | 25.88 | 7,231 |
| 09 ago 2023 | 26.09 | 26.15 | 25.86 | 25.89 | 25.89 | 7,936 |
| 08 ago 2023 | 25.95 | 26.05 | 25.81 | 25.81 | 25.81 | 6,055 |
| 07 ago 2023 | 25.97 | 26.02 | 25.83 | 26.01 | 26.01 | 10,448 |
| 04 ago 2023 | 25.99 | 26.01 | 25.74 | 25.91 | 25.91 | 10,036 |
| 03 ago 2023 | 26.23 | 26.34 | 25.90 | 25.96 | 25.96 | 9,894 |
| 02 ago 2023 | 26.20 | 26.40 | 26.05 | 26.30 | 26.30 | 12,193 |
| 01 ago 2023 | 26.49 | 26.54 | 26.31 | 26.31 | 26.31 | 10,035 |
| 31 jul 2023 | 26.34 | 26.53 | 26.28 | 26.37 | 26.37 | 10,203 |
| 28 jul 2023 | 26.49 | 26.60 | 26.33 | 26.35 | 26.35 | 10,589 |
| 27 jul 2023 | 26.46 | 26.65 | 26.30 | 26.46 | 26.46 | 14,941 |
| 26 jul 2023 | 26.41 | 26.49 | 26.24 | 26.36 | 26.36 | 10,029 |
| 25 jul 2023 | 26.27 | 26.45 | 26.18 | 26.42 | 26.42 | 33,712 |
| 24 jul 2023 | 26.09 | 26.29 | 26.03 | 26.21 | 26.21 | 14,341 |
| 21 jul 2023 | 26.08 | 26.22 | 26.03 | 26.19 | 26.19 | 15,220 |
| 20 jul 2023 | 25.75 | 25.93 | 25.61 | 25.85 | 25.85 | 15,080 |
| 19 jul 2023 | 25.69 | 25.75 | 25.52 | 25.57 | 25.57 | 12,634 |
| 18 jul 2023 | 25.49 | 25.65 | 25.38 | 25.63 | 25.63 | 13,752 |
| 17 jul 2023 | 25.40 | 25.58 | 25.34 | 25.51 | 25.51 | 9,728 |
| 14 jul 2023 | 25.57 | 25.57 | 25.35 | 25.38 | 25.38 | 2,040 |
| 13 jul 2023 | 25.74 | 25.74 | 25.58 | 25.62 | 25.62 | 13,124 |
| 12 jul 2023 | 25.72 | 26.00 | 25.67 | 25.80 | 25.80 | 14,722 |
| 11 jul 2023 | 25.59 | 25.82 | 25.52 | 25.74 | 25.74 | 18,005 |
| 10 jul 2023 | 25.34 | 25.62 | 25.23 | 25.45 | 25.45 | 15,818 |
| 07 jul 2023 | 25.48 | 25.68 | 25.36 | 25.49 | 25.49 | 16,908 |
| 06 jul 2023 | 25.76 | 25.77 | 25.42 | 25.42 | 25.42 | 17,435 |
| 05 jul 2023 | 25.97 | 25.99 | 25.73 | 25.83 | 25.83 | 22,581 |
| 04 jul 2023 | 26.03 | 26.04 | 25.90 | 26.00 | 26.00 | 20,061 |
| 03 jul 2023 | 26.15 | 26.20 | 25.92 | 25.99 | 25.99 | 20,106 |
| 30 jun 2023 | 25.93 | 26.15 | 25.87 | 26.05 | 26.05 | 19,906 |
| 29 jun 2023 | 25.75 | 25.94 | 25.55 | 25.77 | 25.77 | 22,897 |
| 28 jun 2023 | 25.79 | 25.83 | 25.65 | 25.77 | 25.77 | 21,014 |
| 27 jun 2023 | 25.53 | 25.58 | 25.32 | 25.58 | 25.58 | 20,202 |
| 26 jun 2023 | 25.53 | 25.53 | 25.34 | 25.48 | 25.48 | 16,711 |
| 23 jun 2023 | 26.20 | 26.20 | 25.50 | 25.66 | 25.66 | 31,706 |
| 22 jun 2023 | 25.69 | 25.77 | 25.54 | 25.68 | 25.68 | 26,549 |
| 21 jun 2023 | 25.76 | 25.82 | 25.66 | 25.74 | 25.74 | 24,346 |
| 20 jun 2023 | 25.86 | 25.92 | 25.71 | 25.87 | 25.87 | 19,795 |
| 19 jun 2023 | 26.04 | 26.06 | 25.87 | 25.94 | 25.94 | 21,623 |
| 16 jun 2023 | 25.92 | 26.11 | 25.85 | 26.02 | 26.02 | 18,140 |
| 15 jun 2023 | 26.01 | 26.01 | 25.74 | 25.90 | 25.90 | 24,082 |
| 14 jun 2023 | 26.12 | 26.15 | 25.87 | 26.05 | 26.05 | 29,221 |
| 13 jun 2023 | 26.01 | 26.09 | 25.85 | 26.03 | 26.03 | 23,990 |
| 12 jun 2023 | 26.08 | 26.10 | 25.85 | 25.96 | 25.96 | 34,806 |
| 09 jun 2023 | 25.95 | 25.97 | 25.84 | 25.84 | 25.84 | 31,606 |
| 08 jun 2023 | 26.00 | 26.09 | 25.80 | 25.88 | 25.88 | 25,462 |
| 07 jun 2023 | 25.92 | 25.97 | 25.80 | 25.97 | 25.97 | 31,412 |
| 06 jun 2023 | 25.65 | 25.93 | 25.59 | 25.91 | 25.91 | 23,289 |
| 05 jun 2023 | 25.73 | 25.82 | 25.50 | 25.58 | 25.58 | 21,824 |
| 02 jun 2023 | 25.11 | 25.58 | 25.06 | 25.56 | 25.56 | 23,799 |
| 01 jun 2023 | 24.87 | 24.98 | 24.75 | 24.86 | 24.86 | 19,948 |
| 31 may 2023 | 24.88 | 25.02 | 24.81 | 24.83 | 24.83 | 26,543 |
| 30 may 2023 | 25.04 | 25.07 | 24.87 | 24.90 | 24.90 | 20,691 |
| 29 may 2023 | 24.99 | 24.99 | 24.90 | 24.97 | 24.97 | 3,738 |
| 26 may 2023 | 24.74 | 24.87 | 24.65 | 24.80 | 24.80 | 22,422 |
| 25 may 2023 | 24.84 | 24.88 | 24.65 | 24.65 | 24.65 | 37,474 |
| 24 may 2023 | 24.96 | 24.96 | 24.75 | 24.79 | 24.79 | 31,060 |
| 23 may 2023 | 25.22 | 25.28 | 25.13 | 25.23 | 25.23 | 23,239 |
| 22 may 2023 | 25.27 | 25.40 | 25.12 | 25.29 | 25.29 | 31,662 |
| 19 may 2023 | 25.30 | 25.49 | 25.30 | 25.31 | 25.31 | 9,636 |
| 18 may 2023 | 25.20 | 25.34 | 25.14 | 25.27 | 25.27 | 7,466 |
| 17 may 2023 | 25.05 | 25.22 | 25.04 | 25.07 | 25.07 | 18,576 |
| 16 may 2023 | 25.25 | 25.30 | 25.07 | 25.11 | 25.11 | 22,286 |
| 15 may 2023 | 25.40 | 25.44 | 25.21 | 25.29 | 25.29 | 23,731 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
