U.S. markets closed
F S&P 500
5,564.00 -4.75 (-0.09%) F Dow Jones
39,660.00 -28.00 (-0.07%) F Nasdaq
20,245.00 -10.25 (-0.05%) E-mini Russell 2000 Index Futur
2,052.70 -2.30 (-0.11%) Petróleo
83.07 +0.26 (+0.31%) Oro
2,339.10 +5.70 (+0.24%)
Amundi Index Solution - AMUNDI EUR Corp BD 1-5Y ESG UCITS ETF Acc (EBBB.PA)
Paris - Paris Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 51.40 | 51.49 | 51.40 | 51.49 | 51.49 | 4,567 |
| 01 jul 2024 | 51.39 | 51.48 | 51.39 | 51.41 | 51.41 | 227 |
| 28 jun 2024 | 51.44 | 51.44 | 51.43 | 51.45 | 51.45 | 30 |
| 27 jun 2024 | 51.43 | 51.47 | 51.37 | 51.44 | 51.44 | 65 |
| 26 jun 2024 | 51.48 | 51.48 | 51.48 | 51.42 | 51.42 | - |
| 25 jun 2024 | 51.43 | 51.52 | 51.43 | 51.46 | 51.46 | 27,897 |
| 24 jun 2024 | 51.42 | 51.42 | 51.35 | 51.42 | 51.42 | 2,596 |
| 21 jun 2024 | 51.42 | 51.42 | 51.42 | 51.41 | 51.41 | - |
| 20 jun 2024 | 51.38 | 51.38 | 51.32 | 51.35 | 51.35 | 11,446 |
| 19 jun 2024 | 51.37 | 51.37 | 51.34 | 51.39 | 51.39 | 59 |
| 18 jun 2024 | 51.19 | 51.39 | 51.19 | 51.35 | 51.35 | 251 |
| 17 jun 2024 | 51.40 | 51.40 | 51.30 | 51.31 | 51.31 | 1,393 |
| 14 jun 2024 | 51.47 | 51.47 | 51.37 | 51.40 | 51.40 | 60 |
| 13 jun 2024 | 51.28 | 51.30 | 51.28 | 51.30 | 51.30 | 210 |
| 12 jun 2024 | 51.29 | 51.32 | 51.21 | 51.33 | 51.33 | 11,772 |
| 11 jun 2024 | 51.14 | 51.14 | 51.10 | 51.19 | 51.19 | 79 |
| 10 jun 2024 | 51.21 | 51.21 | 51.14 | 51.13 | 51.13 | 730 |
| 07 jun 2024 | 51.22 | 51.23 | 51.13 | 51.13 | 51.13 | 4,299 |
| 06 jun 2024 | 51.34 | 51.34 | 51.27 | 51.27 | 51.27 | 177 |
| 05 jun 2024 | 51.33 | 51.33 | 51.24 | 51.31 | 51.31 | 310 |
| 04 jun 2024 | 51.20 | 51.27 | 51.20 | 51.26 | 51.26 | 2,816 |
| 03 jun 2024 | 51.01 | 51.26 | 51.01 | 51.23 | 51.23 | 179 |
| 31 may 2024 | 51.13 | 51.14 | 51.11 | 51.14 | 51.14 | 1,136 |
| 30 may 2024 | 51.08 | 51.15 | 51.08 | 51.15 | 51.15 | 1,100 |
| 29 may 2024 | 51.12 | 51.15 | 51.12 | 51.09 | 51.09 | 430 |
| 28 may 2024 | 51.15 | 51.21 | 51.15 | 51.16 | 51.16 | 73 |
| 27 may 2024 | 51.21 | 51.21 | 51.20 | 51.20 | 51.20 | 36 |
| 24 may 2024 | 51.08 | 51.13 | 51.08 | 51.10 | 51.10 | 4 |
| 23 may 2024 | 51.20 | 51.25 | 51.10 | 51.10 | 51.10 | 7,109 |
| 22 may 2024 | 51.19 | 51.19 | 51.15 | 51.18 | 51.18 | 30 |
| 21 may 2024 | 51.18 | 51.24 | 51.17 | 51.21 | 51.21 | 217 |
| 20 may 2024 | 51.16 | 51.16 | 51.16 | 51.19 | 51.19 | - |
| 17 may 2024 | 51.22 | 51.24 | 51.22 | 51.18 | 51.18 | 650 |
| 16 may 2024 | 51.29 | 51.30 | 51.29 | 51.25 | 51.25 | 50 |
| 15 may 2024 | 51.14 | 51.34 | 51.14 | 51.31 | 51.31 | 17,793 |
| 14 may 2024 | 51.16 | 51.16 | 51.14 | 51.11 | 51.11 | 19 |
| 13 may 2024 | 51.14 | 51.15 | 51.09 | 51.15 | 51.15 | 42 |
| 10 may 2024 | 51.17 | 51.17 | 51.15 | 51.13 | 51.13 | 150 |
| 09 may 2024 | 51.18 | 51.18 | 51.18 | 51.16 | 51.16 | - |
| 08 may 2024 | 51.16 | 51.20 | 51.16 | 51.19 | 51.19 | 247 |
| 07 may 2024 | 51.20 | 51.20 | 51.20 | 51.23 | 51.23 | - |
| 06 may 2024 | 51.15 | 51.25 | 51.15 | 51.18 | 51.18 | 857 |
| 03 may 2024 | 51.06 | 51.25 | 51.06 | 51.16 | 51.16 | 92 |
| 02 may 2024 | 51.03 | 51.05 | 51.01 | 51.03 | 51.03 | 175 |
| 30 abr 2024 | 51.09 | 51.09 | 50.96 | 50.97 | 50.97 | 517 |
| 29 abr 2024 | 51.04 | 51.04 | 51.04 | 51.06 | 51.06 | - |
| 26 abr 2024 | 50.95 | 50.97 | 50.93 | 50.98 | 50.98 | 4,191 |
| 25 abr 2024 | 50.97 | 50.97 | 50.88 | 50.93 | 50.93 | 128 |
| 24 abr 2024 | 51.04 | 51.05 | 51.04 | 50.97 | 50.97 | 530 |
| 23 abr 2024 | 51.07 | 51.07 | 51.07 | 51.08 | 51.08 | - |
| 22 abr 2024 | 50.88 | 51.03 | 50.88 | 51.04 | 51.04 | 687 |
| 19 abr 2024 | 51.00 | 51.01 | 50.95 | 50.97 | 50.97 | 2,234 |
| 18 abr 2024 | 51.04 | 51.09 | 51.03 | 51.03 | 51.03 | 1,718 |
| 17 abr 2024 | 50.94 | 50.94 | 50.94 | 50.99 | 50.99 | - |
| 16 abr 2024 | 51.01 | 51.01 | 51.00 | 51.01 | 51.01 | 245 |
| 15 abr 2024 | 51.14 | 51.18 | 51.09 | 51.09 | 51.09 | 168 |
| 12 abr 2024 | 51.10 | 51.20 | 51.10 | 51.20 | 51.20 | 391 |
| 11 abr 2024 | 51.08 | 51.14 | 51.03 | 51.03 | 51.03 | 892 |
| 10 abr 2024 | 51.20 | 51.33 | 51.06 | 51.08 | 51.08 | 5,402 |
| 09 abr 2024 | 51.25 | 51.25 | 51.15 | 51.19 | 51.19 | 4,233 |
| 08 abr 2024 | 51.25 | 51.25 | 51.06 | 51.13 | 51.13 | 20,543 |
| 05 abr 2024 | 51.20 | 51.22 | 51.13 | 51.20 | 51.20 | 4,763 |
| 04 abr 2024 | 51.20 | 51.23 | 51.17 | 51.23 | 51.23 | 8,307 |
| 03 abr 2024 | 51.20 | 51.27 | 51.15 | 51.18 | 51.18 | 5,292 |
| 02 abr 2024 | 51.28 | 51.28 | 51.14 | 51.18 | 51.18 | 554 |
| 28 mar 2024 | 51.15 | 51.24 | 51.15 | 51.23 | 51.23 | 2,626 |
| 27 mar 2024 | 51.05 | 51.14 | 51.05 | 51.18 | 51.18 | 263 |
| 26 mar 2024 | 51.05 | 51.05 | 51.05 | 51.07 | 51.07 | - |
| 25 mar 2024 | 51.14 | 51.14 | 51.04 | 51.05 | 51.05 | 63 |
| 22 mar 2024 | 51.09 | 51.12 | 51.09 | 51.11 | 51.11 | 3,375 |
| 21 mar 2024 | 51.06 | 51.08 | 51.06 | 51.08 | 51.08 | 3,923 |
| 20 mar 2024 | 51.01 | 51.01 | 51.00 | 50.97 | 50.97 | 288 |
| 19 mar 2024 | 50.95 | 50.96 | 50.93 | 50.95 | 50.95 | 767 |
| 18 mar 2024 | 50.89 | 50.96 | 50.89 | 50.96 | 50.96 | 2,630 |
| 15 mar 2024 | 50.95 | 50.96 | 50.90 | 50.94 | 50.94 | 1,835 |
| 14 mar 2024 | 51.05 | 51.05 | 51.05 | 50.98 | 50.98 | 1,156 |
| 13 mar 2024 | 51.04 | 51.08 | 51.04 | 51.04 | 51.04 | 2 |
| 12 mar 2024 | 50.98 | 51.04 | 50.95 | 51.00 | 51.00 | 2,689 |
| 11 mar 2024 | 51.17 | 51.18 | 51.04 | 50.99 | 50.99 | 2,339 |
| 08 mar 2024 | 51.01 | 51.11 | 50.98 | 51.05 | 51.05 | 27,838 |
| 07 mar 2024 | 50.86 | 51.03 | 50.86 | 50.99 | 50.99 | 140 |
| 06 mar 2024 | 50.86 | 50.88 | 50.86 | 50.88 | 50.88 | 12 |
| 05 mar 2024 | 50.92 | 50.92 | 50.92 | 50.86 | 50.86 | 10 |
| 04 mar 2024 | 50.70 | 50.82 | 50.70 | 50.79 | 50.79 | 638 |
| 01 mar 2024 | 50.79 | 50.82 | 50.72 | 50.82 | 50.82 | 608 |
| 29 feb 2024 | 50.80 | 50.80 | 50.65 | 50.75 | 50.75 | 213 |
| 28 feb 2024 | 50.71 | 50.76 | 50.71 | 50.71 | 50.71 | 26,968 |
| 27 feb 2024 | 50.76 | 50.76 | 50.76 | 50.73 | 50.73 | - |
| 26 feb 2024 | 50.82 | 50.84 | 50.77 | 50.77 | 50.77 | 233 |
| 23 feb 2024 | 50.75 | 50.77 | 50.75 | 50.82 | 50.82 | 25 |
| 22 feb 2024 | 50.74 | 50.83 | 50.74 | 50.76 | 50.76 | 398 |
| 21 feb 2024 | 50.79 | 50.85 | 50.74 | 50.74 | 50.74 | 4,196 |
| 20 feb 2024 | 50.75 | 50.84 | 50.75 | 50.82 | 50.82 | 976 |
| 19 feb 2024 | 50.72 | 50.79 | 50.72 | 50.76 | 50.76 | 400 |
| 16 feb 2024 | 50.75 | 50.76 | 50.75 | 50.72 | 50.72 | 7,519 |
| 15 feb 2024 | 50.79 | 50.88 | 50.79 | 50.80 | 50.80 | 2,413 |
| 14 feb 2024 | 50.76 | 50.79 | 50.76 | 50.77 | 50.77 | 3,181 |
| 13 feb 2024 | 50.90 | 50.90 | 50.76 | 50.72 | 50.72 | 202 |
| 12 feb 2024 | 50.70 | 50.82 | 50.70 | 50.79 | 50.79 | 227 |
| 09 feb 2024 | 50.72 | 50.79 | 50.70 | 50.76 | 50.76 | 413 |
| *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.