Amundi Index Solutions - Amundi Index Euro AGG SRI UCITS ETF DR (EGRI.PA)

Paris - Paris Precio retrasado. Moneda en EUR.

Añadir a la lista de seguimiento

43.43

-0.10

(-0.23%)

A partir del 03:57PM CEST. Mercado abierto.

Periodo de tiempo:

04 jul 2023 - 04 jul 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en EURDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
04 jul 2024	43.45	43.45	43.43	43.43	43.43	5
03 jul 2024	43.36	43.53	43.32	43.53	43.53	754
02 jul 2024	43.31	43.31	43.22	43.27	43.27	503
01 jul 2024	43.40	43.52	43.25	43.28	43.28	1,903
28 jun 2024	43.49	43.50	43.39	43.42	43.42	3,445
27 jun 2024	43.51	43.51	43.46	43.51	43.51	804
26 jun 2024	43.55	43.58	43.49	43.49	43.49	751
25 jun 2024	43.63	43.65	43.61	43.61	43.61	13,068
24 jun 2024	43.66	43.66	43.58	43.60	43.60	840
21 jun 2024	43.63	43.72	43.60	43.60	43.60	1,380
20 jun 2024	43.56	43.60	43.53	43.59	43.59	7,485
19 jun 2024	43.76	43.76	43.56	43.61	43.61	112
18 jun 2024	43.60	43.68	43.53	43.65	43.65	535
17 jun 2024	43.69	43.69	43.55	43.56	43.56	12,259
14 jun 2024	43.56	43.65	43.56	43.65	43.65	378
13 jun 2024	43.40	43.47	43.38	43.47	43.47	665
12 jun 2024	43.23	43.44	43.23	43.44	43.44	55
11 jun 2024	43.15	43.17	43.12	43.21	43.21	9,756
10 jun 2024	43.29	43.29	43.15	43.15	43.15	1,724
07 jun 2024	43.50	43.50	43.33	43.33	43.33	3,023
06 jun 2024	43.61	43.63	43.51	43.51	43.51	685
05 jun 2024	43.54	43.60	43.54	43.60	43.60	849
04 jun 2024	43.45	43.51	43.45	43.50	43.50	580
03 jun 2024	43.29	43.46	43.29	43.46	43.46	1,296
31 may 2024	43.25	43.29	43.25	43.29	43.29	1,187
30 may 2024	43.28	43.28	43.18	43.22	43.22	658
29 may 2024	43.28	43.28	43.18	43.18	43.18	8,882
28 may 2024	43.53	43.53	43.38	43.40	43.40	5,584
27 may 2024	43.47	43.49	43.38	43.46	43.46	18,023
24 may 2024	43.37	43.42	43.31	43.35	43.35	993
23 may 2024	43.58	43.58	43.35	43.35	43.35	7,976
22 may 2024	43.44	43.53	43.43	43.51	43.51	984
21 may 2024	43.51	43.61	43.51	43.57	43.57	1,318
20 may 2024	43.49	43.51	43.47	43.49	43.49	541
17 may 2024	43.65	43.65	43.55	43.55	43.55	8,916
16 may 2024	43.78	43.78	43.67	43.67	43.67	1,229
15 may 2024	43.49	43.76	43.49	43.76	43.76	3,436
14 may 2024	43.50	43.57	43.42	43.42	43.42	648
13 may 2024	43.51	43.55	43.49	43.53	43.53	17,944
10 may 2024	43.60	43.62	43.46	43.49	43.49	1,168
09 may 2024	43.58	43.58	43.58	43.53	43.53	-
08 may 2024	43.67	43.67	43.58	43.60	43.60	413
07 may 2024	43.63	43.74	43.63	43.74	43.74	6,921
06 may 2024	43.60	43.67	43.56	43.56	43.56	772
03 may 2024	43.44	43.53	43.42	43.53	43.53	1,898
02 may 2024	43.38	43.41	43.38	43.40	43.40	1,866
30 abr 2024	43.42	43.42	43.28	43.28	43.28	5,024
29 abr 2024	43.33	43.44	43.33	43.44	43.44	564
26 abr 2024	43.16	43.26	43.16	43.26	43.26	72
25 abr 2024	43.20	43.27	43.13	43.13	43.13	654
24 abr 2024	43.35	43.35	43.21	43.21	43.21	1,334
23 abr 2024	43.47	43.49	43.42	43.42	43.42	46,362
22 abr 2024	43.33	43.44	43.31	43.44	43.44	3,948
19 abr 2024	43.46	43.49	43.34	43.39	43.39	1,152
18 abr 2024	43.51	43.51	43.37	43.37	43.37	3,524
17 abr 2024	43.36	43.46	43.36	43.42	43.42	931
16 abr 2024	43.50	43.50	43.31	43.33	43.33	878
15 abr 2024	43.65	43.65	43.49	43.49	43.49	147
12 abr 2024	43.63	43.83	43.63	43.71	43.71	1,161
11 abr 2024	43.51	43.51	43.47	43.47	43.47	82
10 abr 2024	43.72	43.72	43.61	43.61	43.61	754
09 abr 2024	43.60	43.76	43.60	43.76	43.76	1,194
08 abr 2024	43.53	43.56	43.53	43.53	43.53	4,789
05 abr 2024	43.72	43.72	43.58	43.63	43.63	1,079
04 abr 2024	43.65	43.75	43.63	43.69	43.69	2,097
03 abr 2024	43.60	43.61	43.53	43.61	43.61	1,819
02 abr 2024	43.67	43.69	43.58	43.58	43.58	1,043
28 mar 2024	43.81	43.87	43.78	43.78	43.78	1,432
27 mar 2024	43.77	43.88	43.74	43.88	43.88	771
26 mar 2024	43.71	43.74	43.67	43.74	43.74	1,782
25 mar 2024	43.78	43.78	43.65	43.67	43.67	936
22 mar 2024	43.72	43.78	43.69	43.78	43.78	4,298
21 mar 2024	43.54	43.67	43.54	43.64	43.64	1,158
20 mar 2024	43.58	43.58	43.51	43.51	43.51	1,203
19 mar 2024	43.51	43.51	43.51	43.51	43.51	307
18 mar 2024	43.53	43.53	43.47	43.51	43.51	1,779
15 mar 2024	43.47	43.54	43.47	43.50	43.50	2,487
14 mar 2024	43.68	43.74	43.58	43.56	43.56	1,121
13 mar 2024	43.83	43.83	43.74	43.71	43.71	285
12 mar 2024	43.76	43.82	43.72	43.72	43.72	2,926
11 mar 2024	43.90	43.90	43.72	43.78	43.78	1,197
08 mar 2024	43.81	43.91	43.81	43.88	43.88	3,909
07 mar 2024	43.63	43.75	43.63	43.73	43.73	670
06 mar 2024	43.61	43.69	43.53	43.64	43.64	4,908
05 mar 2024	43.49	43.64	43.49	43.58	43.58	24,380
04 mar 2024	43.38	43.42	43.36	43.38	43.38	1,573
01 mar 2024	43.28	43.39	43.22	43.33	43.33	4,534
29 feb 2024	43.23	43.44	43.22	43.44	43.44	3,491
28 feb 2024	43.21	43.21	43.19	43.19	43.19	18,609
27 feb 2024	43.31	43.31	43.19	43.19	43.19	48,927
26 feb 2024	43.49	43.49	43.28	43.28	43.28	1,285
23 feb 2024	43.24	43.47	43.21	43.47	43.47	8,344
22 feb 2024	43.21	43.31	43.21	43.28	43.28	1,765
21 feb 2024	43.35	43.40	43.24	43.24	43.24	2,900
20 feb 2024	43.33	43.41	43.33	43.38	43.38	1,856
19 feb 2024	43.34	43.34	43.29	43.31	43.31	1,581
16 feb 2024	43.35	43.38	43.26	43.31	43.31	1,592
15 feb 2024	43.52	43.52	43.42	43.42	43.42	1,302
14 feb 2024	43.31	43.38	43.31	43.38	43.38	1,088
13 feb 2024	43.31	43.37	43.21	43.24	43.24	3,512
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...

S&P 5005,537.02+28.01(+0.51%)

Dow Jones39,308.00-23.90(-0.06%)

Nasdaq18,188.30+159.54(+0.88%)

Russell 20002,036.62+2.75(+0.14%)

Petróleo83.92+0.04(+0.05%)

Oro2,369.400.00(0.00%)

Amundi Index Solutions - Amundi Index Euro AGG SRI UCITS ETF DR (EGRI.PA)

S&P 500
5,537.02
+28.01(+0.51%)

Dow Jones
39,308.00
-23.90(-0.06%)

Nasdaq
18,188.30
+159.54(+0.88%)

Russell 2000
2,036.62
+2.75(+0.14%)

Petróleo
83.92
+0.04(+0.05%)

Oro
2,369.40
0.00(0.00%)