U.S. markets open in 8 hours 58 minutes

Lyxor PEA Eau (MSCI Water) UCITS ETF (AWAT.PA)

Paris - Paris Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
22.94-0.04 (-0.19%)
Al cierre: 05:35PM CEST
Periodo de tiempo:
27 sept 2021 - 27 sept 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 sept 202222.9523.1022.6922.9422.943,649
23 sept 202223.1623.1722.7122.9822.982,842
22 sept 202223.3523.6823.1023.1923.195,791
21 sept 202223.3823.8523.3323.8023.801,568
20 sept 202223.5723.7923.2023.2523.253,250
19 sept 202223.2523.5023.1023.4523.451,531
16 sept 202223.5823.5823.3023.3423.343,195
15 sept 202224.1424.1623.7223.8423.843,902
14 sept 202224.3324.3324.0024.0824.082,154
13 sept 202224.8324.8524.3024.4024.402,388
12 sept 202224.4424.7724.2624.7324.732,211
09 sept 202224.4224.6024.2224.5224.522,091
08 sept 202224.2624.3923.9324.3624.361,302
07 sept 202223.8924.0523.8123.9423.942,195
06 sept 202223.9424.0523.8623.9423.946,231
05 sept 202223.8424.0023.7323.9423.943,273
02 sept 202223.7824.1523.7824.0324.031,974
01 sept 202223.8023.8523.6023.7923.795,471
31 ago 202224.2124.2824.0324.0324.031,479
30 ago 202224.4924.6624.1624.2824.283,983
29 ago 202224.5924.5924.2724.4924.495,760
26 ago 202225.4125.4624.8024.8524.853,533
25 ago 202225.1725.4225.1725.2725.271,891
24 ago 202225.1025.4025.0725.2225.221,750
23 ago 202225.5025.5525.1525.1525.152,184
22 ago 202225.8025.8025.4225.6025.604,109
19 ago 202225.9726.0425.7725.7725.772,131
18 ago 202225.7826.0025.7625.9825.983,419
17 ago 202226.2626.2625.8025.8525.853,244
16 ago 202226.0026.1525.9126.0926.0915,956
15 ago 202225.7825.9625.7225.8825.881,921
12 ago 202225.5025.6925.4825.6925.693,613
11 ago 202225.4025.5025.3225.4725.471,454
10 ago 202225.0025.5024.9525.2925.292,356
09 ago 202225.4025.4025.0025.0925.092,355
08 ago 202225.2625.4425.0925.2425.242,670
05 ago 202225.3725.4524.9124.9824.983,368
04 ago 202225.2025.3525.1625.2825.289,095
03 ago 202225.2025.2024.9425.1525.152,707
02 ago 202224.9225.2524.7825.1725.172,300
01 ago 202225.1725.2224.8524.9224.922,827
29 jul 202224.8025.1224.7525.1225.127,218
28 jul 202224.3624.6524.1524.6124.612,788
27 jul 202224.0824.2324.0624.2024.201,327
26 jul 202224.0424.0923.8524.0024.00840
25 jul 202224.0624.0623.6523.8823.883,335
22 jul 202223.9324.0823.9023.9923.992,062
21 jul 202223.5023.7423.4923.7223.721,284
20 jul 202223.4523.5023.2023.5023.501,666
19 jul 202222.9423.1722.6123.1623.16817
18 jul 202223.1723.1922.9223.0323.032,214
15 jul 202222.7823.0222.7823.0223.023,993
14 jul 202222.8722.8922.6422.6822.681,819
13 jul 202223.1423.1922.6822.9322.932,254
12 jul 202223.1823.3523.0423.1723.17522
11 jul 202223.0823.2323.0223.1923.191,315
08 jul 202223.3623.4823.1723.2823.281,669
07 jul 202222.9223.3022.9123.2723.273,380
06 jul 202222.6122.8922.6022.7822.783,457
05 jul 202222.6522.7022.3122.3722.372,960
04 jul 202222.5622.5822.3922.4122.411,127
01 jul 202222.0822.5021.9922.3922.391,503
30 jun 202222.1622.1921.9522.1822.181,017
29 jun 202222.2122.2622.0022.2222.2225,122
28 jun 202222.5422.6422.2722.3822.384,364
27 jun 202222.2722.5422.2722.4222.423,891
24 jun 202221.6022.2421.6022.1922.191,364
23 jun 202221.3621.5421.2021.4021.404,150
22 jun 202221.3521.4821.0721.4321.435,190
21 jun 202221.3721.5221.2521.4821.481,439
20 jun 202221.5021.5021.2321.3221.325,822
17 jun 202221.3621.5321.2521.4621.462,810
16 jun 202221.9921.9921.3021.3621.363,309
15 jun 202221.7922.1721.7522.0122.011,465
14 jun 202222.3422.4821.7521.8021.804,839
13 jun 202222.6922.6922.2322.2822.286,092
10 jun 202223.2123.2822.8322.8722.873,898
09 jun 202223.4223.5123.2223.4223.421,358
08 jun 202223.8323.8623.4323.5523.551,593
07 jun 202223.6523.6623.4623.6123.613,038
06 jun 202223.7523.8923.6423.7823.783,570
03 jun 202223.7523.7523.5223.5423.542,369
02 jun 202223.5123.5423.3623.4823.481,068
01 jun 202223.5823.5823.3223.3523.351,213
31 may 202223.6323.6823.3323.3623.362,544
30 may 202223.7523.7523.5523.6323.632,415
27 may 202223.2023.5123.0223.4823.481,166
26 may 202223.0923.2022.9423.1323.132,057
25 may 202223.3523.3523.0323.1023.106,210
24 may 202223.1923.1922.8322.9422.943,256
23 may 202223.6123.6823.2423.3623.3613,420
20 may 202223.2623.6023.0823.2023.201,949
19 may 202223.3823.3822.9923.1323.134,309
18 may 202223.8623.8623.5223.5323.531,951
17 may 202223.8223.9523.5523.7523.753,375
16 may 202223.7523.7523.4123.6223.623,180
13 may 202223.5023.8623.4623.6923.692,626
12 may 202223.0823.3622.9023.2723.276,324
11 may 202223.0723.3922.9823.3423.342,993
10 may 202223.3123.5022.9222.9822.985,253
*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...