U.S. markets open in 1 hour 31 minutes
F S&P 500
5,116.25 +9.75 (+0.19%) F Dow Jones
38,714.00 -12.00 (-0.03%) F Nasdaq
17,710.00 +103.25 (+0.59%) E-mini Russell 2000 Index Futur
2,007.70 -7.20 (-0.36%) Petróleo
83.08 -0.28 (-0.34%) Oro
2,329.20 -12.90 (-0.55%)
Amundi PEA Eau (MSCI Water) UCITS ETF (AWAT.PA)
Paris - Paris Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 01:36PM CEST. Mercado abierto.
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 29.85 | 29.89 | 29.80 | 29.89 | 29.89 | 3,844 |
| 23 abr 2024 | 29.58 | 29.95 | 29.56 | 29.95 | 29.95 | 13,794 |
| 22 abr 2024 | 29.59 | 29.70 | 29.46 | 29.52 | 29.52 | 8,453 |
| 19 abr 2024 | 29.30 | 29.61 | 29.16 | 29.61 | 29.61 | 3,831 |
| 18 abr 2024 | 29.28 | 29.59 | 29.23 | 29.30 | 29.30 | 4,532 |
| 17 abr 2024 | 29.46 | 29.58 | 29.24 | 29.28 | 29.28 | 4,377 |
| 16 abr 2024 | 29.50 | 29.58 | 29.18 | 29.24 | 29.24 | 9,297 |
| 15 abr 2024 | 29.93 | 30.10 | 29.73 | 29.81 | 29.81 | 10,008 |
| 12 abr 2024 | 29.94 | 30.11 | 29.76 | 29.90 | 29.90 | 4,793 |
| 11 abr 2024 | 29.93 | 29.99 | 29.60 | 29.66 | 29.66 | 9,450 |
| 10 abr 2024 | 30.05 | 30.13 | 29.57 | 29.93 | 29.93 | 7,080 |
| 09 abr 2024 | 30.07 | 30.10 | 29.77 | 29.97 | 29.97 | 8,949 |
| 08 abr 2024 | 29.90 | 30.11 | 29.85 | 29.97 | 29.97 | 6,059 |
| 05 abr 2024 | 29.92 | 30.05 | 29.80 | 29.93 | 29.93 | 8,336 |
| 04 abr 2024 | 30.10 | 30.30 | 30.02 | 30.17 | 30.17 | 7,538 |
| 03 abr 2024 | 30.06 | 30.15 | 29.92 | 30.05 | 30.05 | 6,316 |
| 02 abr 2024 | 30.42 | 30.50 | 30.07 | 30.13 | 30.13 | 10,715 |
| 28 mar 2024 | 30.36 | 30.49 | 30.20 | 30.39 | 30.39 | 5,254 |
| 27 mar 2024 | 30.06 | 30.20 | 29.95 | 30.20 | 30.20 | 4,542 |
| 26 mar 2024 | 29.95 | 30.20 | 29.94 | 30.05 | 30.05 | 6,117 |
| 25 mar 2024 | 30.15 | 30.16 | 29.93 | 30.03 | 30.03 | 7,254 |
| 22 mar 2024 | 30.23 | 30.30 | 30.10 | 30.14 | 30.14 | 5,049 |
| 21 mar 2024 | 29.85 | 30.21 | 29.71 | 30.21 | 30.21 | 8,688 |
| 20 mar 2024 | 29.60 | 29.76 | 29.55 | 29.65 | 29.65 | 5,802 |
| 19 mar 2024 | 29.41 | 29.54 | 29.20 | 29.56 | 29.56 | 4,611 |
| 18 mar 2024 | 29.43 | 29.54 | 29.30 | 29.49 | 29.49 | 8,111 |
| 15 mar 2024 | 29.35 | 29.58 | 29.30 | 29.43 | 29.43 | 8,050 |
| 14 mar 2024 | 29.41 | 29.52 | 29.26 | 29.35 | 29.35 | 4,787 |
| 13 mar 2024 | 29.33 | 29.44 | 29.26 | 29.40 | 29.40 | 4,766 |
| 12 mar 2024 | 29.32 | 29.44 | 29.26 | 29.32 | 29.32 | 6,436 |
| 11 mar 2024 | 29.33 | 29.38 | 29.10 | 29.22 | 29.22 | 6,561 |
| 08 mar 2024 | 29.54 | 29.59 | 29.39 | 29.48 | 29.48 | 5,186 |
| 07 mar 2024 | 29.24 | 29.55 | 29.18 | 29.33 | 29.33 | 6,602 |
| 06 mar 2024 | 29.12 | 29.35 | 29.12 | 29.29 | 29.29 | 6,573 |
| 05 mar 2024 | 29.33 | 29.42 | 29.15 | 29.23 | 29.23 | 4,432 |
| 04 mar 2024 | 29.21 | 29.34 | 29.14 | 29.27 | 29.27 | 7,522 |
| 01 mar 2024 | 29.23 | 29.32 | 29.09 | 29.23 | 29.23 | 6,865 |
| 29 feb 2024 | 29.12 | 29.20 | 29.00 | 29.13 | 29.13 | 4,716 |
| 28 feb 2024 | 29.07 | 29.18 | 28.75 | 29.06 | 29.06 | 5,123 |
| 27 feb 2024 | 29.00 | 29.08 | 28.93 | 29.00 | 29.00 | 4,778 |
| 26 feb 2024 | 29.02 | 29.03 | 28.87 | 28.90 | 28.90 | 6,562 |
| 23 feb 2024 | 28.95 | 29.04 | 28.87 | 29.04 | 29.04 | 6,375 |
| 22 feb 2024 | 28.81 | 29.00 | 28.75 | 28.88 | 28.88 | 4,731 |
| 21 feb 2024 | 28.79 | 28.81 | 28.65 | 28.65 | 28.65 | 6,449 |
| 20 feb 2024 | 28.75 | 28.87 | 28.66 | 28.77 | 28.77 | 5,773 |
| 19 feb 2024 | 28.83 | 28.87 | 28.75 | 28.79 | 28.79 | 7,509 |
| 16 feb 2024 | 28.89 | 28.98 | 28.77 | 28.95 | 28.95 | 12,296 |
| 15 feb 2024 | 28.77 | 28.92 | 28.56 | 28.79 | 28.79 | 8,493 |
| 14 feb 2024 | 28.45 | 28.55 | 28.35 | 28.44 | 28.44 | 7,312 |
| 13 feb 2024 | 28.54 | 28.62 | 28.14 | 28.40 | 28.40 | 5,834 |
| 12 feb 2024 | 28.27 | 28.50 | 28.27 | 28.50 | 28.50 | 9,899 |
| 09 feb 2024 | 28.15 | 28.29 | 28.08 | 28.17 | 28.17 | 8,568 |
| 08 feb 2024 | 27.96 | 28.20 | 27.95 | 28.09 | 28.09 | 5,631 |
| 07 feb 2024 | 27.83 | 28.07 | 27.75 | 28.04 | 28.04 | 12,849 |
| 06 feb 2024 | 27.58 | 27.82 | 27.50 | 27.76 | 27.76 | 6,594 |
| 05 feb 2024 | 27.74 | 27.81 | 27.49 | 27.57 | 27.57 | 5,770 |
| 02 feb 2024 | 27.77 | 27.80 | 27.56 | 27.67 | 27.67 | 6,037 |
| 01 feb 2024 | 27.57 | 27.75 | 27.36 | 27.55 | 27.55 | 4,302 |
| 31 ene 2024 | 27.75 | 27.83 | 27.57 | 27.58 | 27.58 | 9,813 |
| 30 ene 2024 | 27.62 | 27.69 | 27.51 | 27.60 | 27.60 | 13,271 |
| 29 ene 2024 | 27.42 | 27.54 | 27.33 | 27.44 | 27.44 | 5,373 |
| 26 ene 2024 | 27.35 | 27.47 | 27.34 | 27.45 | 27.45 | 6,426 |
| 25 ene 2024 | 27.10 | 27.48 | 27.00 | 27.32 | 27.32 | 8,372 |
| 24 ene 2024 | 27.47 | 27.56 | 27.17 | 27.20 | 27.20 | 6,547 |
| 23 ene 2024 | 27.44 | 27.51 | 27.36 | 27.39 | 27.39 | 4,472 |
| 22 ene 2024 | 27.18 | 27.42 | 27.13 | 27.42 | 27.42 | 7,973 |
| 19 ene 2024 | 27.09 | 27.13 | 26.85 | 26.87 | 26.87 | 7,397 |
| 18 ene 2024 | 26.77 | 26.96 | 26.70 | 26.93 | 26.93 | 25,167 |
| 17 ene 2024 | 26.90 | 26.93 | 26.70 | 26.84 | 26.84 | 5,713 |
| 16 ene 2024 | 27.06 | 27.18 | 27.02 | 27.14 | 27.14 | 5,031 |
| 15 ene 2024 | 27.23 | 27.23 | 27.10 | 27.15 | 27.15 | 2,845 |
| 12 ene 2024 | 26.99 | 27.49 | 26.99 | 27.20 | 27.20 | 3,660 |
| 11 ene 2024 | 27.18 | 27.28 | 26.80 | 26.80 | 26.80 | 3,978 |
| 10 ene 2024 | 27.10 | 27.12 | 26.97 | 27.00 | 27.00 | 3,823 |
| 09 ene 2024 | 26.96 | 27.02 | 26.85 | 27.00 | 27.00 | 3,948 |
| 08 ene 2024 | 26.76 | 26.87 | 26.68 | 26.86 | 26.86 | 3,881 |
| 05 ene 2024 | 26.88 | 26.92 | 26.46 | 26.89 | 26.89 | 4,275 |
| 04 ene 2024 | 27.03 | 27.03 | 26.80 | 26.88 | 26.88 | 4,451 |
| 03 ene 2024 | 27.35 | 27.40 | 26.99 | 27.09 | 27.09 | 5,153 |
| 02 ene 2024 | 27.55 | 27.57 | 27.33 | 27.36 | 27.36 | 6,201 |
| 29 dic 2023 | 27.54 | 27.55 | 27.39 | 27.55 | 27.55 | 3,236 |
| 28 dic 2023 | 27.55 | 27.55 | 27.31 | 27.40 | 27.40 | 4,838 |
| 27 dic 2023 | 27.53 | 27.55 | 27.33 | 27.45 | 27.45 | 5,899 |
| 22 dic 2023 | 27.28 | 27.45 | 27.25 | 27.45 | 27.45 | 4,975 |
| 21 dic 2023 | 27.43 | 27.43 | 27.24 | 27.31 | 27.31 | 2,849 |
| 20 dic 2023 | 27.43 | 27.57 | 27.23 | 27.57 | 27.57 | 6,589 |
| 19 dic 2023 | 27.30 | 27.40 | 27.27 | 27.33 | 27.33 | 3,278 |
| 18 dic 2023 | 27.33 | 27.40 | 27.12 | 27.19 | 27.19 | 6,593 |
| 15 dic 2023 | 27.41 | 27.57 | 27.26 | 27.50 | 27.50 | 7,780 |
| 14 dic 2023 | 27.28 | 27.42 | 27.13 | 27.34 | 27.34 | 18,512 |
| 13 dic 2023 | 26.90 | 26.97 | 26.89 | 26.91 | 26.91 | 4,507 |
| 12 dic 2023 | 26.90 | 26.93 | 26.77 | 26.87 | 26.87 | 2,604 |
| 11 dic 2023 | 26.84 | 26.90 | 26.69 | 26.70 | 26.70 | 13,830 |
| 08 dic 2023 | 26.75 | 26.88 | 26.61 | 26.84 | 26.84 | 4,414 |
| 07 dic 2023 | 26.61 | 26.67 | 26.50 | 26.58 | 26.58 | 3,529 |
| 06 dic 2023 | 26.49 | 26.75 | 26.46 | 26.67 | 26.67 | 5,330 |
| 05 dic 2023 | 26.42 | 26.48 | 26.36 | 26.46 | 26.46 | 8,691 |
| 04 dic 2023 | 26.27 | 26.45 | 26.22 | 26.36 | 26.36 | 4,538 |
| 01 dic 2023 | 25.88 | 26.19 | 25.81 | 26.19 | 26.19 | 5,876 |
| 30 nov 2023 | 25.68 | 25.89 | 25.65 | 25.82 | 25.82 | 4,924 |
| *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.