Amundi Euro Government Bond 3-5Y UCITS ETF Acc (EM35.MI)
Milan - Milan Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
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 | 144.06 | 144.06 | 143.85 | 143.91 | 143.91 | 49,641 |
| 03 jul 2024 | 143.86 | 144.02 | 143.68 | 143.93 | 143.93 | 5,062 |
| 02 jul 2024 | 143.91 | 143.91 | 143.59 | 143.78 | 143.78 | 5,933 |
| 01 jul 2024 | 143.96 | 143.96 | 143.59 | 143.67 | 143.67 | 5,619 |
| 28 jun 2024 | 144.05 | 144.11 | 143.89 | 143.95 | 143.95 | 3,526 |
| 27 jun 2024 | 144.04 | 144.16 | 143.97 | 144.05 | 144.05 | 5,018 |
| 26 jun 2024 | 144.26 | 144.26 | 144.09 | 144.12 | 144.12 | 5,332 |
| 25 jun 2024 | 144.35 | 144.42 | 144.20 | 144.21 | 144.21 | 3,130 |
| 24 jun 2024 | 144.32 | 144.34 | 144.16 | 144.26 | 144.26 | 4,036 |
| 21 jun 2024 | 144.42 | 144.50 | 144.17 | 144.17 | 144.17 | 5,306 |
| 20 jun 2024 | 144.09 | 144.14 | 143.91 | 144.14 | 144.14 | 4,455 |
| 19 jun 2024 | 144.27 | 144.27 | 143.99 | 144.15 | 144.15 | 10,850 |
| 18 jun 2024 | 144.26 | 144.67 | 143.93 | 144.27 | 144.27 | 5,789 |
| 17 jun 2024 | 144.34 | 144.34 | 143.92 | 144.12 | 144.12 | 5,954 |
| 14 jun 2024 | 144.03 | 144.36 | 143.98 | 144.26 | 144.26 | 3,396 |
| 13 jun 2024 | 143.68 | 143.95 | 143.51 | 143.95 | 143.95 | 6,129 |
| 12 jun 2024 | 143.35 | 143.76 | 143.21 | 143.70 | 143.70 | 2,860 |
| 11 jun 2024 | 143.12 | 143.18 | 142.91 | 143.18 | 143.18 | 1,871 |
| 10 jun 2024 | 143.46 | 143.46 | 142.99 | 143.06 | 143.06 | 4,776 |
| 07 jun 2024 | 143.68 | 143.69 | 143.27 | 143.36 | 143.36 | 1,543 |
| 06 jun 2024 | 144.01 | 144.01 | 143.64 | 143.79 | 143.79 | 4,456 |
| 05 jun 2024 | 143.74 | 144.15 | 143.74 | 144.01 | 144.01 | 3,923 |
| 04 jun 2024 | 143.83 | 143.92 | 143.70 | 143.76 | 143.76 | 4,869 |
| 03 jun 2024 | 143.46 | 143.68 | 143.23 | 143.68 | 143.68 | 9,172 |
| 31 may 2024 | 143.38 | 143.38 | 143.04 | 143.18 | 143.18 | 3,035 |
| 30 may 2024 | 143.26 | 143.26 | 143.10 | 143.26 | 143.26 | 44,733 |
| 29 may 2024 | 143.42 | 143.47 | 143.10 | 143.18 | 143.18 | 11,381 |
| 28 may 2024 | 143.53 | 143.64 | 143.36 | 143.36 | 143.36 | 3,717 |
| 27 may 2024 | 143.41 | 143.65 | 143.27 | 143.53 | 143.53 | 3,669 |
| 24 may 2024 | 143.36 | 143.41 | 143.14 | 143.30 | 143.30 | 3,314 |
| 23 may 2024 | 143.66 | 143.71 | 143.17 | 143.36 | 143.36 | 6,408 |
| 22 may 2024 | 143.66 | 143.73 | 143.57 | 143.66 | 143.66 | 12,391 |
| 21 may 2024 | 143.76 | 143.86 | 143.71 | 143.77 | 143.77 | 2,023 |
| 20 may 2024 | 143.73 | 143.81 | 143.68 | 143.70 | 143.70 | 3,209 |
| 17 may 2024 | 143.92 | 143.97 | 143.75 | 143.80 | 143.80 | 5,437 |
| 16 may 2024 | 144.32 | 144.32 | 144.06 | 144.10 | 144.10 | 3,629 |
| 15 may 2024 | 143.76 | 144.24 | 143.76 | 144.24 | 144.24 | 1,513 |
| 14 may 2024 | 143.90 | 143.90 | 143.50 | 143.50 | 143.50 | 6,416 |
| 13 may 2024 | 143.66 | 143.81 | 143.63 | 143.80 | 143.80 | 1,916 |
| 10 may 2024 | 144.08 | 144.08 | 143.60 | 143.68 | 143.68 | 4,917 |
| 09 may 2024 | 143.96 | 144.01 | 143.71 | 143.76 | 143.76 | 16,336 |
| 08 may 2024 | 144.14 | 144.14 | 143.85 | 143.93 | 143.93 | 3,108 |
| 07 may 2024 | 144.13 | 144.13 | 143.91 | 144.10 | 144.10 | 5,642 |
| 06 may 2024 | 144.14 | 144.14 | 143.93 | 143.92 | 143.92 | 3,317 |
| 03 may 2024 | 143.79 | 143.99 | 143.54 | 143.73 | 143.73 | 2,280 |
| 02 may 2024 | 143.51 | 143.54 | 143.33 | 143.54 | 143.54 | 15,617 |
| 30 abr 2024 | 143.57 | 143.57 | 143.24 | 143.29 | 143.29 | 3,877 |
| 29 abr 2024 | 143.45 | 143.67 | 143.45 | 143.61 | 143.61 | 5,203 |
| 26 abr 2024 | 143.12 | 143.44 | 143.12 | 143.33 | 143.33 | 7,938 |
| 25 abr 2024 | 143.40 | 143.44 | 143.05 | 143.10 | 143.10 | 1,206 |
| 24 abr 2024 | 143.73 | 143.73 | 143.38 | 143.28 | 143.28 | 1,941 |
| 23 abr 2024 | 143.81 | 143.81 | 143.51 | 143.69 | 143.69 | 2,178 |
| 22 abr 2024 | 143.55 | 143.71 | 143.36 | 143.71 | 143.71 | 3,259 |
| 19 abr 2024 | 143.86 | 143.86 | 143.34 | 143.48 | 143.48 | 12,752 |
| 18 abr 2024 | 143.84 | 143.86 | 143.56 | 143.58 | 143.58 | 5,412 |
| 17 abr 2024 | 143.54 | 143.71 | 143.54 | 143.65 | 143.65 | 3,010 |
| 16 abr 2024 | 143.92 | 143.97 | 143.57 | 143.65 | 143.65 | 2,521 |
| 15 abr 2024 | 144.09 | 144.16 | 143.83 | 143.90 | 143.90 | 3,060 |
| 12 abr 2024 | 143.86 | 144.37 | 143.86 | 144.20 | 144.20 | 6,321 |
| 11 abr 2024 | 143.72 | 143.82 | 143.57 | 143.60 | 143.60 | 2,250 |
| 10 abr 2024 | 144.22 | 144.26 | 143.72 | 143.82 | 143.82 | 5,410 |
| 09 abr 2024 | 143.94 | 144.19 | 143.81 | 144.19 | 144.19 | 7,702 |
| 08 abr 2024 | 143.93 | 143.93 | 143.81 | 143.84 | 143.84 | 3,228 |
| 05 abr 2024 | 144.38 | 144.38 | 144.09 | 144.09 | 144.09 | 5,523 |
| 04 abr 2024 | 144.15 | 144.26 | 144.09 | 144.26 | 144.26 | 12,656 |
| 03 abr 2024 | 144.30 | 144.30 | 143.85 | 144.03 | 144.03 | 2,587 |
| 02 abr 2024 | 143.93 | 144.31 | 143.92 | 143.99 | 143.99 | 10,331 |
| 28 mar 2024 | 144.34 | 144.35 | 144.12 | 144.33 | 144.33 | 11,482 |
| 27 mar 2024 | 144.36 | 144.48 | 144.21 | 144.48 | 144.48 | 3,636 |
| 26 mar 2024 | 144.09 | 144.28 | 144.09 | 144.21 | 144.21 | 2,534 |
| 25 mar 2024 | 144.34 | 144.38 | 143.98 | 144.00 | 144.00 | 1,968 |
| 22 mar 2024 | 144.10 | 144.37 | 144.10 | 144.34 | 144.34 | 3,396 |
| 21 mar 2024 | 143.98 | 144.15 | 143.89 | 144.04 | 144.04 | 26,426 |
| 20 mar 2024 | 144.01 | 144.01 | 143.78 | 143.80 | 143.80 | 2,156 |
| 19 mar 2024 | 143.73 | 143.83 | 143.73 | 143.76 | 143.76 | 2,562 |
| 18 mar 2024 | 143.79 | 143.79 | 143.63 | 143.70 | 143.70 | 3,440 |
| 15 mar 2024 | 143.71 | 143.81 | 143.65 | 143.66 | 143.66 | 7,377 |
| 14 mar 2024 | 144.11 | 144.24 | 143.80 | 143.82 | 143.82 | 3,796 |
| 13 mar 2024 | 144.35 | 144.35 | 144.09 | 144.09 | 144.09 | 4,287 |
| 12 mar 2024 | 144.35 | 144.43 | 144.13 | 144.18 | 144.18 | 8,456 |
| 11 mar 2024 | 144.56 | 144.63 | 144.23 | 144.33 | 144.33 | 9,406 |
| 08 mar 2024 | 144.39 | 144.63 | 144.39 | 144.61 | 144.61 | 4,320 |
| 07 mar 2024 | 143.99 | 144.48 | 143.88 | 144.22 | 144.22 | 6,822 |
| 06 mar 2024 | 144.05 | 144.05 | 143.76 | 143.94 | 143.94 | 2,795 |
| 05 mar 2024 | 143.66 | 144.03 | 143.56 | 143.93 | 143.93 | 3,808 |
| 04 mar 2024 | 143.42 | 143.61 | 143.37 | 143.51 | 143.51 | 7,941 |
| 01 mar 2024 | 143.29 | 143.54 | 143.17 | 143.36 | 143.36 | 4,507 |
| 29 feb 2024 | 143.39 | 143.50 | 142.90 | 143.50 | 143.50 | 5,618 |
| 28 feb 2024 | 143.20 | 143.36 | 143.20 | 143.24 | 143.24 | 7,145 |
| 27 feb 2024 | 143.22 | 143.41 | 143.22 | 143.23 | 143.23 | 6,204 |
| 26 feb 2024 | 143.65 | 143.72 | 143.22 | 143.22 | 143.22 | 2,575 |
| 23 feb 2024 | 143.26 | 143.66 | 143.00 | 143.66 | 143.66 | 3,573 |
| 22 feb 2024 | 143.32 | 143.42 | 143.14 | 143.27 | 143.27 | 2,895 |
| 21 feb 2024 | 143.69 | 143.78 | 143.33 | 143.33 | 143.33 | 4,714 |
| 20 feb 2024 | 143.60 | 143.76 | 143.60 | 143.76 | 143.76 | 3,631 |
| 19 feb 2024 | 143.57 | 143.66 | 143.45 | 143.51 | 143.51 | 9,007 |
| 16 feb 2024 | 143.67 | 143.72 | 143.46 | 143.50 | 143.50 | 1,969 |
| 15 feb 2024 | 143.94 | 144.02 | 143.75 | 143.78 | 143.78 | 8,661 |
| 14 feb 2024 | 143.69 | 143.76 | 143.61 | 143.75 | 143.75 | 7,613 |
| 13 feb 2024 | 143.79 | 143.93 | 143.46 | 143.51 | 143.51 | 4,756 |
| *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.