Amundi Index Solutions - Amundi MSCI Europe Value Factor UCITS ETF-C (CV9.PA)
Paris - Paris Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 303.29 | 303.29 | 301.20 | 301.45 | 301.45 | 27 |
| 27 jun 2024 | 302.95 | 302.95 | 301.86 | 301.86 | 301.86 | 69 |
| 26 jun 2024 | 305.47 | 305.47 | 302.73 | 302.73 | 302.73 | 124 |
| 25 jun 2024 | 306.19 | 306.19 | 304.44 | 304.55 | 304.55 | 193 |
| 24 jun 2024 | 302.76 | 306.04 | 302.76 | 305.71 | 305.71 | 1,454 |
| 21 jun 2024 | 303.96 | 304.70 | 302.36 | 302.57 | 302.57 | 124 |
| 20 jun 2024 | 302.50 | 304.65 | 302.50 | 304.65 | 304.65 | 208 |
| 19 jun 2024 | 302.12 | 302.70 | 302.12 | 302.21 | 302.21 | 84 |
| 18 jun 2024 | 301.46 | 301.71 | 299.81 | 301.71 | 301.71 | 50 |
| 17 jun 2024 | 299.84 | 299.84 | 298.56 | 299.42 | 299.42 | 746 |
| 14 jun 2024 | 301.91 | 301.91 | 298.36 | 298.82 | 298.82 | 34 |
| 13 jun 2024 | 304.49 | 304.49 | 301.63 | 301.63 | 301.63 | 15 |
| 12 jun 2024 | 304.10 | 305.99 | 304.10 | 305.18 | 305.18 | 356 |
| 11 jun 2024 | 307.01 | 307.01 | 302.55 | 303.38 | 303.38 | 97 |
| 10 jun 2024 | 304.88 | 306.75 | 304.78 | 306.75 | 306.75 | 340 |
| 07 jun 2024 | 308.87 | 308.87 | 307.30 | 308.29 | 308.29 | 213 |
| 06 jun 2024 | 307.53 | 308.82 | 307.53 | 308.82 | 308.82 | 27 |
| 05 jun 2024 | 307.81 | 308.00 | 307.18 | 307.18 | 307.18 | 249 |
| 04 jun 2024 | 308.11 | 308.11 | 305.80 | 306.10 | 306.10 | 1,609 |
| 03 jun 2024 | 310.58 | 310.58 | 309.28 | 309.28 | 309.28 | 14,243 |
| 31 may 2024 | 307.10 | 308.60 | 307.10 | 308.60 | 308.60 | 62 |
| 30 may 2024 | 303.99 | 306.49 | 303.99 | 306.49 | 306.49 | 16 |
| 29 may 2024 | 306.95 | 306.95 | 304.23 | 304.56 | 304.56 | 76 |
| 28 may 2024 | 308.72 | 308.72 | 307.42 | 307.42 | 307.42 | 136 |
| 27 may 2024 | 307.11 | 308.57 | 307.11 | 308.57 | 308.57 | 87 |
| 24 may 2024 | 305.19 | 307.15 | 305.19 | 307.15 | 307.15 | 13 |
| 23 may 2024 | 308.60 | 308.79 | 307.98 | 307.98 | 307.98 | 33 |
| 22 may 2024 | 308.80 | 309.19 | 308.10 | 308.10 | 308.10 | 2,717 |
| 21 may 2024 | 309.47 | 310.00 | 309.47 | 310.00 | 310.00 | 27 |
| 20 may 2024 | 311.25 | 311.25 | 311.25 | 310.66 | 310.66 | 16 |
| 17 may 2024 | 310.00 | 310.08 | 310.00 | 310.08 | 310.08 | 29 |
| 16 may 2024 | 310.73 | 310.73 | 309.71 | 309.94 | 309.94 | 45 |
| 15 may 2024 | 309.95 | 309.95 | 309.90 | 309.90 | 309.90 | 15 |
| 14 may 2024 | 308.37 | 309.44 | 308.37 | 308.77 | 308.77 | 168 |
| 13 may 2024 | 307.98 | 308.52 | 307.98 | 308.52 | 308.52 | 13 |
| 10 may 2024 | 306.69 | 307.94 | 306.69 | 307.94 | 307.94 | 48 |
| 09 may 2024 | 304.32 | 305.28 | 304.32 | 305.28 | 305.28 | 4 |
| 08 may 2024 | 303.81 | 303.81 | 303.81 | 303.80 | 303.80 | - |
| 07 may 2024 | 301.57 | 303.41 | 301.53 | 303.41 | 303.41 | 113 |
| 06 may 2024 | 299.01 | 300.96 | 299.01 | 300.30 | 300.30 | 717 |
| 03 may 2024 | 298.88 | 298.88 | 298.39 | 298.39 | 298.39 | 119 |
| 02 may 2024 | 298.24 | 298.85 | 297.80 | 298.23 | 298.23 | 796 |
| 30 abr 2024 | 300.50 | 300.50 | 298.10 | 298.10 | 298.10 | 13 |
| 29 abr 2024 | 300.00 | 300.51 | 299.96 | 300.03 | 300.03 | 169 |
| 26 abr 2024 | 297.78 | 298.70 | 297.78 | 298.70 | 298.70 | 23 |
| 25 abr 2024 | 297.28 | 297.28 | 296.14 | 296.14 | 296.14 | 100 |
| 24 abr 2024 | 298.56 | 298.56 | 295.98 | 296.39 | 296.39 | 135 |
| 23 abr 2024 | 297.25 | 298.15 | 297.25 | 298.15 | 298.15 | 196 |
| 22 abr 2024 | 294.73 | 295.73 | 294.73 | 295.73 | 295.73 | 103 |
| 19 abr 2024 | 290.11 | 292.62 | 290.11 | 292.62 | 292.62 | 18 |
| 18 abr 2024 | 291.20 | 292.29 | 291.20 | 292.29 | 292.29 | 26 |
| 17 abr 2024 | 290.20 | 290.20 | 290.20 | 290.79 | 290.79 | - |
| 16 abr 2024 | 291.20 | 291.20 | 289.70 | 289.70 | 289.70 | 53 |
| 15 abr 2024 | 295.50 | 295.50 | 294.48 | 294.67 | 294.67 | 326 |
| 12 abr 2024 | 295.70 | 295.70 | 294.42 | 295.07 | 295.07 | 88 |
| 11 abr 2024 | 295.45 | 295.45 | 292.30 | 292.95 | 292.95 | 157 |
| 10 abr 2024 | 296.43 | 296.43 | 293.31 | 295.06 | 295.06 | 2,579 |
| 09 abr 2024 | 294.87 | 295.95 | 294.70 | 294.70 | 294.70 | 48 |
| 08 abr 2024 | 293.90 | 295.66 | 293.90 | 295.66 | 295.66 | 5 |
| 05 abr 2024 | 293.92 | 293.92 | 293.54 | 293.73 | 293.73 | 37 |
| 04 abr 2024 | 296.33 | 297.36 | 296.33 | 297.13 | 297.13 | 738 |
| 03 abr 2024 | 295.09 | 295.61 | 294.46 | 295.61 | 295.61 | 1,789 |
| 02 abr 2024 | 296.75 | 296.75 | 293.96 | 294.59 | 294.59 | 767 |
| 28 mar 2024 | 294.95 | 295.18 | 294.95 | 295.18 | 295.18 | 2,631 |
| 27 mar 2024 | 293.16 | 294.21 | 292.50 | 294.00 | 294.00 | 113 |
| 26 mar 2024 | 292.35 | 293.29 | 292.35 | 293.29 | 293.29 | 98 |
| 25 mar 2024 | 291.76 | 292.50 | 291.02 | 292.24 | 292.24 | 136 |
| 22 mar 2024 | 290.38 | 292.25 | 290.38 | 291.55 | 291.55 | 57 |
| 21 mar 2024 | 291.30 | 291.30 | 290.70 | 290.70 | 290.70 | 105 |
| 20 mar 2024 | 288.06 | 288.92 | 288.00 | 288.92 | 288.92 | 76 |
| 19 mar 2024 | 287.34 | 288.68 | 287.34 | 288.68 | 288.68 | 133 |
| 18 mar 2024 | 287.79 | 288.46 | 287.12 | 287.12 | 287.12 | 473 |
| 15 mar 2024 | 287.85 | 288.05 | 287.40 | 287.40 | 287.40 | 30 |
| 14 mar 2024 | 288.15 | 288.66 | 286.85 | 287.03 | 287.03 | 273 |
| 13 mar 2024 | 287.56 | 288.46 | 287.56 | 288.21 | 288.21 | 20 |
| 12 mar 2024 | 286.37 | 287.38 | 286.37 | 287.38 | 287.38 | 51 |
| 11 mar 2024 | 284.24 | 285.17 | 284.24 | 285.17 | 285.17 | 2,436 |
| 08 mar 2024 | 284.61 | 284.97 | 284.61 | 284.97 | 284.97 | 495 |
| 07 mar 2024 | 282.65 | 284.50 | 282.65 | 284.50 | 284.50 | 73 |
| 06 mar 2024 | 281.67 | 283.56 | 281.67 | 282.85 | 282.85 | 176 |
| 05 mar 2024 | 280.57 | 281.84 | 280.57 | 281.84 | 281.84 | 23 |
| 04 mar 2024 | 282.10 | 282.10 | 281.10 | 281.10 | 281.10 | 69 |
| 01 mar 2024 | 281.79 | 282.08 | 281.79 | 282.08 | 282.08 | 43 |
| 29 feb 2024 | 281.37 | 281.56 | 280.79 | 280.79 | 280.79 | 14 |
| 28 feb 2024 | 281.23 | 281.23 | 280.44 | 280.65 | 280.65 | 359 |
| 27 feb 2024 | 279.86 | 281.00 | 279.86 | 281.00 | 281.00 | 167 |
| 26 feb 2024 | 281.33 | 281.33 | 279.96 | 279.96 | 279.96 | 2,297 |
| 23 feb 2024 | 281.52 | 281.60 | 281.52 | 281.60 | 281.60 | 375 |
| 22 feb 2024 | 281.97 | 282.20 | 280.91 | 280.91 | 280.91 | 88 |
| 21 feb 2024 | 278.96 | 279.83 | 278.33 | 279.36 | 279.36 | 86 |
| 20 feb 2024 | 279.09 | 279.69 | 279.09 | 279.69 | 279.69 | 25 |
| 19 feb 2024 | 278.92 | 279.56 | 278.92 | 279.27 | 279.27 | 359 |
| 16 feb 2024 | 278.72 | 279.01 | 278.72 | 279.01 | 279.01 | 107 |
| 15 feb 2024 | 276.47 | 277.52 | 276.30 | 277.52 | 277.52 | 141 |
| 14 feb 2024 | 275.88 | 275.91 | 275.54 | 275.54 | 275.54 | 260 |
| 13 feb 2024 | 277.00 | 277.56 | 274.89 | 275.42 | 275.42 | 5,810 |
| 12 feb 2024 | 275.19 | 276.75 | 275.19 | 276.68 | 276.68 | 680 |
| 09 feb 2024 | 275.70 | 275.70 | 274.47 | 274.85 | 274.85 | 27 |
| 08 feb 2024 | 276.49 | 276.90 | 275.50 | 275.50 | 275.50 | 175 |
| 07 feb 2024 | 278.97 | 278.97 | 276.62 | 276.62 | 276.62 | 8,978 |
| *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.