Amundi Index Solutions - Amundi Euro Government Bond – UCITS ETF Acc (EGOV.PA)
Paris - Paris Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 47.78 | 47.85 | 47.62 | 47.62 | 47.62 | 17,001 |
| 20 jun 2024 | 47.66 | 47.66 | 47.59 | 47.66 | 47.66 | 4,496 |
| 19 jun 2024 | 47.75 | 47.75 | 47.63 | 47.67 | 47.67 | 3,133 |
| 18 jun 2024 | 47.65 | 47.82 | 47.62 | 47.76 | 47.76 | 11,906 |
| 17 jun 2024 | 47.77 | 47.77 | 47.58 | 47.64 | 47.64 | 4,217 |
| 14 jun 2024 | 47.54 | 47.75 | 47.54 | 47.76 | 47.76 | 3,798 |
| 13 jun 2024 | 47.48 | 47.51 | 47.38 | 47.51 | 47.51 | 2,452 |
| 12 jun 2024 | 47.22 | 47.53 | 47.22 | 47.53 | 47.53 | 4,196 |
| 11 jun 2024 | 47.15 | 47.19 | 46.91 | 47.19 | 47.19 | 7,553 |
| 10 jun 2024 | 47.31 | 47.31 | 47.09 | 47.09 | 47.09 | 6,832 |
| 07 jun 2024 | 47.59 | 47.63 | 47.38 | 47.40 | 47.40 | 9,248 |
| 06 jun 2024 | 47.75 | 47.80 | 47.62 | 47.67 | 47.67 | 4,127 |
| 05 jun 2024 | 47.64 | 47.78 | 47.62 | 47.75 | 47.75 | 361 |
| 04 jun 2024 | 47.54 | 47.72 | 47.54 | 47.64 | 47.64 | 3,718 |
| 03 jun 2024 | 47.26 | 47.57 | 47.26 | 47.51 | 47.51 | 6,399 |
| 31 may 2024 | 47.25 | 47.30 | 47.16 | 47.30 | 47.30 | 1,075 |
| 30 may 2024 | 47.23 | 47.28 | 47.17 | 47.28 | 47.28 | 6,646 |
| 29 may 2024 | 47.34 | 47.34 | 47.15 | 47.15 | 47.15 | 637 |
| 28 may 2024 | 47.63 | 47.63 | 47.43 | 47.43 | 47.43 | 4,427 |
| 27 may 2024 | 47.47 | 47.67 | 47.44 | 47.63 | 47.63 | 11,365 |
| 24 may 2024 | 47.48 | 47.49 | 47.37 | 47.49 | 47.49 | 10,051 |
| 23 may 2024 | 47.60 | 47.64 | 47.41 | 47.42 | 47.42 | 17,080 |
| 22 may 2024 | 47.57 | 47.66 | 47.55 | 47.61 | 47.61 | 4,867 |
| 21 may 2024 | 47.63 | 47.76 | 47.63 | 47.66 | 47.66 | 5,908 |
| 20 may 2024 | 47.58 | 47.67 | 47.58 | 47.63 | 47.63 | 2,366 |
| 17 may 2024 | 47.78 | 47.78 | 47.65 | 47.67 | 47.67 | 4,212 |
| 16 may 2024 | 48.06 | 48.06 | 47.83 | 47.89 | 47.89 | 4,947 |
| 15 may 2024 | 47.54 | 47.92 | 47.54 | 47.93 | 47.93 | 5,181 |
| 14 may 2024 | 47.67 | 47.67 | 47.51 | 47.52 | 47.52 | 6,041 |
| 13 may 2024 | 47.58 | 47.71 | 47.56 | 47.63 | 47.63 | 15,212 |
| 10 may 2024 | 47.84 | 47.84 | 47.60 | 47.59 | 47.59 | 1,375 |
| 09 may 2024 | 47.74 | 47.74 | 47.64 | 47.66 | 47.66 | 2,808 |
| 08 may 2024 | 47.78 | 47.89 | 47.71 | 47.79 | 47.79 | 4,493 |
| 07 may 2024 | 47.76 | 47.94 | 47.76 | 47.92 | 47.92 | 7,178 |
| 06 may 2024 | 47.72 | 47.87 | 47.72 | 47.72 | 47.72 | 10,805 |
| 03 may 2024 | 47.60 | 47.81 | 47.55 | 47.67 | 47.67 | 2,929 |
| 02 may 2024 | 47.47 | 47.59 | 47.43 | 47.52 | 47.52 | 46,257 |
| 30 abr 2024 | 47.58 | 47.58 | 47.32 | 47.43 | 47.43 | 7,932 |
| 29 abr 2024 | 47.40 | 47.63 | 47.40 | 47.58 | 47.58 | 7,297 |
| 26 abr 2024 | 47.24 | 47.44 | 47.20 | 47.36 | 47.36 | 4,155 |
| 25 abr 2024 | 47.16 | 47.33 | 47.16 | 47.17 | 47.17 | 2,243 |
| 24 abr 2024 | 47.43 | 47.43 | 47.43 | 47.26 | 47.26 | 10 |
| 23 abr 2024 | 47.61 | 47.63 | 47.61 | 47.57 | 47.57 | 2,317 |
| 22 abr 2024 | 47.46 | 47.59 | 47.44 | 47.60 | 47.60 | 126 |
| 19 abr 2024 | 47.56 | 47.64 | 47.56 | 47.49 | 47.49 | 84 |
| 18 abr 2024 | 47.62 | 47.62 | 47.51 | 47.51 | 47.51 | 841 |
| 17 abr 2024 | 47.46 | 47.56 | 47.46 | 47.56 | 47.56 | 669 |
| 16 abr 2024 | 47.63 | 47.65 | 47.49 | 47.51 | 47.51 | 296 |
| 15 abr 2024 | 47.78 | 47.85 | 47.62 | 47.69 | 47.69 | 146 |
| 12 abr 2024 | 47.67 | 48.02 | 47.67 | 47.94 | 47.94 | 37 |
| 11 abr 2024 | 47.61 | 47.76 | 47.55 | 47.55 | 47.55 | 5,458 |
| 10 abr 2024 | 47.83 | 47.92 | 47.69 | 47.74 | 47.74 | 1,715 |
| 09 abr 2024 | 47.66 | 47.82 | 47.66 | 47.92 | 47.92 | 23 |
| 08 abr 2024 | 47.69 | 47.69 | 47.64 | 47.67 | 47.67 | 280 |
| 05 abr 2024 | 47.91 | 47.91 | 47.91 | 47.74 | 47.74 | - |
| 04 abr 2024 | 47.79 | 47.89 | 47.79 | 47.90 | 47.90 | 32 |
| 03 abr 2024 | 47.68 | 47.68 | 47.58 | 47.67 | 47.67 | 1,426 |
| 02 abr 2024 | 47.77 | 47.77 | 47.77 | 47.68 | 47.68 | 57 |
| 28 mar 2024 | 48.05 | 48.08 | 47.96 | 48.06 | 48.06 | 2,721 |
| 27 mar 2024 | 47.99 | 48.10 | 47.97 | 48.10 | 48.10 | 2,060 |
| 26 mar 2024 | 47.92 | 47.93 | 47.86 | 47.93 | 47.93 | 440 |
| 25 mar 2024 | 47.98 | 47.98 | 47.81 | 47.86 | 47.86 | 65 |
| 22 mar 2024 | 47.83 | 48.03 | 47.83 | 48.03 | 48.03 | 2,241 |
| 21 mar 2024 | 47.78 | 47.78 | 47.78 | 47.85 | 47.85 | 11 |
| 20 mar 2024 | 47.76 | 47.76 | 47.73 | 47.73 | 47.73 | 12 |
| 19 mar 2024 | 47.69 | 47.69 | 47.67 | 47.67 | 47.67 | 353 |
| 18 mar 2024 | 47.68 | 47.70 | 47.66 | 47.72 | 47.72 | 696 |
| 15 mar 2024 | 47.63 | 47.73 | 47.63 | 47.71 | 47.71 | 792 |
| 14 mar 2024 | 47.99 | 47.99 | 47.79 | 47.79 | 47.79 | 7,115 |
| 13 mar 2024 | 48.06 | 48.06 | 48.00 | 47.98 | 47.98 | 145 |
| 12 mar 2024 | 48.00 | 48.14 | 48.00 | 48.02 | 48.02 | 1,216 |
| 11 mar 2024 | 48.18 | 48.19 | 48.11 | 48.04 | 48.04 | 687 |
| 08 mar 2024 | 48.09 | 48.11 | 48.09 | 48.17 | 48.17 | 722 |
| 07 mar 2024 | 47.88 | 48.04 | 47.88 | 48.04 | 48.04 | 570 |
| 06 mar 2024 | 47.89 | 47.90 | 47.80 | 47.93 | 47.93 | 31 |
| 05 mar 2024 | 47.72 | 47.72 | 47.72 | 47.90 | 47.90 | - |
| 04 mar 2024 | 47.53 | 47.63 | 47.53 | 47.61 | 47.61 | 114 |
| 01 mar 2024 | 47.46 | 47.53 | 47.38 | 47.52 | 47.52 | 5,050 |
| 29 feb 2024 | 47.43 | 47.62 | 47.38 | 47.62 | 47.62 | 5,700 |
| 28 feb 2024 | 47.31 | 47.41 | 47.31 | 47.40 | 47.40 | 104 |
| 27 feb 2024 | 47.51 | 47.53 | 47.51 | 47.39 | 47.39 | 120 |
| 26 feb 2024 | 47.71 | 47.71 | 47.71 | 47.48 | 47.48 | 21 |
| 23 feb 2024 | 47.44 | 47.65 | 47.44 | 47.72 | 47.72 | 6,988 |
| 22 feb 2024 | 47.35 | 47.49 | 47.35 | 47.46 | 47.46 | 310 |
| 21 feb 2024 | 47.46 | 47.57 | 47.34 | 47.34 | 47.34 | 297 |
| 20 feb 2024 | 47.47 | 47.47 | 47.47 | 47.61 | 47.61 | 20 |
| 19 feb 2024 | 47.46 | 47.58 | 47.46 | 47.47 | 47.47 | 331 |
| 16 feb 2024 | 47.60 | 47.60 | 47.54 | 47.53 | 47.53 | 28 |
| 15 feb 2024 | 47.73 | 47.77 | 47.65 | 47.63 | 47.63 | 2,078 |
| 14 feb 2024 | 47.44 | 47.53 | 47.44 | 47.61 | 47.61 | 51 |
| 13 feb 2024 | 47.53 | 47.57 | 47.50 | 47.44 | 47.44 | 71 |
| 12 feb 2024 | 47.44 | 47.55 | 47.44 | 47.47 | 47.47 | 1,207 |
| 09 feb 2024 | 47.39 | 47.49 | 47.39 | 47.39 | 47.39 | 438 |
| 08 feb 2024 | 47.57 | 47.57 | 47.44 | 47.46 | 47.46 | 1,410 |
| 07 feb 2024 | 47.71 | 47.75 | 47.60 | 47.62 | 47.62 | 2,507 |
| 06 feb 2024 | 47.67 | 47.67 | 47.56 | 47.67 | 47.67 | 93 |
| 05 feb 2024 | 47.68 | 47.75 | 47.68 | 47.58 | 47.58 | 1,044 |
| 02 feb 2024 | 48.06 | 48.06 | 47.86 | 47.87 | 47.87 | 1,838 |
| 01 feb 2024 | 47.98 | 48.16 | 47.94 | 48.16 | 48.16 | 656 |
| 31 ene 2024 | 47.96 | 48.12 | 47.89 | 48.12 | 48.12 | 2,486 |
| *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.