Amundi Euro Stoxx Banks UCITS ETF Acc (LYBK.DE)
XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 03:39PM CEST. Mercado abierto.
Periodo de tiempo:
18 jun 2023 - 18 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 jun 2024 | 156.48 | 156.54 | 155.12 | 156.34 | 156.34 | 3,019 |
| 17 jun 2024 | 154.00 | 154.96 | 152.20 | 154.38 | 154.38 | 7,994 |
| 14 jun 2024 | 155.12 | 155.20 | 150.12 | 152.36 | 152.36 | 40,028 |
| 13 jun 2024 | 160.06 | 160.06 | 155.26 | 155.78 | 155.78 | 29,740 |
| 12 jun 2024 | 159.96 | 161.32 | 159.96 | 160.50 | 160.50 | 20,724 |
| 11 jun 2024 | 163.38 | 163.56 | 158.54 | 159.10 | 159.10 | 14,322 |
| 10 jun 2024 | 163.26 | 163.66 | 162.50 | 163.38 | 163.38 | 2,344 |
| 07 jun 2024 | 166.30 | 166.42 | 164.88 | 166.02 | 166.02 | 3,814 |
| 06 jun 2024 | 163.52 | 166.16 | 162.64 | 165.86 | 165.86 | 9,571 |
| 05 jun 2024 | 163.96 | 164.18 | 162.80 | 163.20 | 163.20 | 6,402 |
| 04 jun 2024 | 167.42 | 167.42 | 163.02 | 163.58 | 163.58 | 7,687 |
| 03 jun 2024 | 168.96 | 169.24 | 167.68 | 167.90 | 167.90 | 1,867 |
| 31 may 2024 | 167.82 | 167.92 | 166.90 | 167.48 | 167.48 | 1,920 |
| 30 may 2024 | 164.62 | 167.22 | 164.62 | 167.22 | 167.22 | 4,290 |
| 29 may 2024 | 167.42 | 167.42 | 164.68 | 164.88 | 164.88 | 3,564 |
| 28 may 2024 | 167.14 | 167.72 | 166.68 | 167.36 | 167.36 | 2,098 |
| 27 may 2024 | 166.88 | 166.88 | 166.18 | 166.74 | 166.74 | 930 |
| 24 may 2024 | 165.12 | 166.60 | 165.12 | 166.56 | 166.56 | 2,252 |
| 23 may 2024 | 166.92 | 167.18 | 166.34 | 166.82 | 166.82 | 2,719 |
| 22 may 2024 | 167.94 | 167.94 | 166.64 | 166.64 | 166.64 | 1,270 |
| 21 may 2024 | 167.30 | 167.72 | 166.56 | 167.72 | 167.72 | 1,563 |
| 20 may 2024 | 167.86 | 168.22 | 167.66 | 167.88 | 167.88 | 733 |
| 17 may 2024 | 166.38 | 167.68 | 166.30 | 167.68 | 167.68 | 530 |
| 16 may 2024 | 166.70 | 166.70 | 165.78 | 166.12 | 166.12 | 694 |
| 15 may 2024 | 166.66 | 167.06 | 165.54 | 166.56 | 166.56 | 5,114 |
| 14 may 2024 | 164.30 | 165.64 | 164.16 | 165.64 | 165.64 | 1,640 |
| 13 may 2024 | 163.54 | 164.18 | 163.42 | 163.82 | 163.82 | 5,975 |
| 10 may 2024 | 162.94 | 163.94 | 162.94 | 163.42 | 163.42 | 1,831 |
| 09 may 2024 | 163.34 | 163.34 | 161.92 | 162.68 | 162.68 | 2,649 |
| 08 may 2024 | 164.40 | 164.40 | 162.70 | 163.58 | 163.58 | 1,766 |
| 07 may 2024 | 161.40 | 163.64 | 161.38 | 163.62 | 163.62 | 4,332 |
| 06 may 2024 | 158.40 | 160.12 | 158.36 | 160.12 | 160.12 | 7,401 |
| 03 may 2024 | 161.16 | 161.16 | 157.76 | 158.30 | 158.30 | 3,603 |
| 02 may 2024 | 160.04 | 160.42 | 159.12 | 159.48 | 159.48 | 3,829 |
| 30 abr 2024 | 160.92 | 160.92 | 158.62 | 158.92 | 158.92 | 3,280 |
| 29 abr 2024 | 163.02 | 163.02 | 160.18 | 160.58 | 160.58 | 923 |
| 26 abr 2024 | 160.78 | 162.00 | 160.78 | 161.48 | 161.48 | 4,243 |
| 25 abr 2024 | 160.32 | 160.62 | 159.32 | 159.94 | 159.94 | 484 |
| 24 abr 2024 | 160.66 | 160.66 | 158.82 | 159.22 | 159.22 | 1,167 |
| 23 abr 2024 | 157.62 | 160.34 | 157.62 | 160.24 | 160.24 | 987 |
| 22 abr 2024 | 155.78 | 156.88 | 154.76 | 156.88 | 156.88 | 2,171 |
| 19 abr 2024 | 152.22 | 154.34 | 151.96 | 154.24 | 154.24 | 579 |
| 18 abr 2024 | 152.02 | 154.10 | 152.02 | 154.10 | 154.10 | 934 |
| 17 abr 2024 | 149.74 | 151.54 | 149.68 | 151.14 | 151.14 | 1,508 |
| 16 abr 2024 | 149.70 | 150.02 | 148.62 | 148.92 | 148.92 | 1,611 |
| 15 abr 2024 | 152.32 | 153.80 | 151.98 | 152.14 | 152.14 | 26,533 |
| 12 abr 2024 | 153.32 | 153.80 | 151.28 | 151.52 | 151.52 | 10,175 |
| 11 abr 2024 | 155.54 | 155.54 | 151.08 | 152.08 | 152.08 | 7,495 |
| 10 abr 2024 | 155.60 | 156.10 | 153.42 | 155.64 | 155.64 | 5,392 |
| 09 abr 2024 | 156.08 | 156.36 | 154.54 | 154.54 | 154.54 | 982 |
| 08 abr 2024 | 154.84 | 156.30 | 154.84 | 156.20 | 156.20 | 825 |
| 05 abr 2024 | 154.50 | 154.88 | 153.30 | 154.88 | 154.88 | 1,510 |
| 04 abr 2024 | 156.18 | 157.22 | 156.12 | 156.76 | 156.76 | 1,595 |
| 03 abr 2024 | 153.94 | 155.66 | 153.94 | 155.66 | 155.66 | 1,568 |
| 02 abr 2024 | 154.68 | 154.68 | 153.20 | 153.40 | 153.40 | 612 |
| 28 mar 2024 | 152.16 | 153.22 | 152.12 | 153.16 | 153.16 | 905 |
| 27 mar 2024 | 151.30 | 152.14 | 151.30 | 151.56 | 151.56 | 2,326 |
| 26 mar 2024 | 149.98 | 151.22 | 149.98 | 151.00 | 151.00 | 19,675 |
| 25 mar 2024 | 149.00 | 149.88 | 149.00 | 149.32 | 149.32 | 19,343 |
| 22 mar 2024 | 148.60 | 150.00 | 148.60 | 149.28 | 149.28 | 580 |
| 21 mar 2024 | 148.10 | 148.70 | 147.56 | 148.56 | 148.56 | 1,096 |
| 20 mar 2024 | 147.06 | 147.06 | 145.58 | 146.64 | 146.64 | 1,523 |
| 19 mar 2024 | 145.32 | 146.96 | 145.32 | 146.96 | 146.96 | 1,135 |
| 18 mar 2024 | 144.48 | 145.02 | 144.48 | 144.80 | 144.80 | 944 |
| 15 mar 2024 | 142.86 | 144.50 | 142.64 | 144.50 | 144.50 | 502 |
| 14 mar 2024 | 143.00 | 143.50 | 142.46 | 142.46 | 142.46 | 1,896 |
| 13 mar 2024 | 142.72 | 144.02 | 142.72 | 143.30 | 143.30 | 4,768 |
| 12 mar 2024 | 140.36 | 142.28 | 140.36 | 142.20 | 142.20 | 2,233 |
| 11 mar 2024 | 138.30 | 139.54 | 138.30 | 139.54 | 139.54 | 501 |
| 08 mar 2024 | 139.34 | 139.74 | 139.28 | 139.28 | 139.28 | 707 |
| 07 mar 2024 | 137.90 | 139.16 | 137.84 | 139.08 | 139.08 | 12,117 |
| 06 mar 2024 | 137.12 | 138.72 | 137.12 | 138.02 | 138.02 | 6,265 |
| 05 mar 2024 | 135.66 | 136.96 | 135.52 | 136.92 | 136.92 | 17,530 |
| 04 mar 2024 | 135.10 | 136.08 | 135.10 | 136.00 | 136.00 | 10,031 |
| 01 mar 2024 | 133.70 | 135.48 | 133.70 | 135.16 | 135.16 | 15,537 |
| 29 feb 2024 | 134.42 | 134.50 | 133.32 | 133.38 | 133.38 | 276 |
| 28 feb 2024 | 134.00 | 134.58 | 133.84 | 134.34 | 134.34 | 684 |
| 27 feb 2024 | 133.34 | 133.90 | 133.34 | 133.90 | 133.90 | 859 |
| 26 feb 2024 | 134.34 | 134.34 | 133.52 | 133.70 | 133.70 | 1,954 |
| 23 feb 2024 | 133.44 | 134.52 | 133.34 | 134.52 | 134.52 | 619 |
| 22 feb 2024 | 133.46 | 134.24 | 133.34 | 133.54 | 133.54 | 1,534 |
| 21 feb 2024 | 132.12 | 133.14 | 132.12 | 132.58 | 132.58 | 4,265 |
| 20 feb 2024 | 130.54 | 131.54 | 130.54 | 131.54 | 131.54 | 1,350 |
| 19 feb 2024 | 130.24 | 131.04 | 130.20 | 130.70 | 130.70 | 2,478 |
| 16 feb 2024 | 130.60 | 131.10 | 130.06 | 130.08 | 130.08 | 2,150 |
| 15 feb 2024 | 129.94 | 129.94 | 128.72 | 129.60 | 129.60 | 4,240 |
| 14 feb 2024 | 129.50 | 130.52 | 129.50 | 129.58 | 129.58 | 602 |
| 13 feb 2024 | 129.70 | 130.04 | 129.22 | 129.32 | 129.32 | 1,391 |
| 12 feb 2024 | 128.70 | 129.78 | 128.70 | 129.78 | 129.78 | 800 |
| 09 feb 2024 | 128.18 | 128.18 | 127.38 | 127.98 | 127.98 | 2,069 |
| 08 feb 2024 | 128.26 | 128.96 | 127.88 | 128.08 | 128.08 | 3,341 |
| 07 feb 2024 | 129.84 | 129.98 | 128.08 | 128.28 | 128.28 | 3,050 |
| 06 feb 2024 | 130.58 | 131.28 | 129.94 | 129.94 | 129.94 | 3,086 |
| 05 feb 2024 | 131.36 | 131.36 | 129.60 | 129.74 | 129.74 | 3,618 |
| 02 feb 2024 | 129.42 | 130.76 | 129.42 | 130.42 | 130.42 | 3,441 |
| 01 feb 2024 | 129.84 | 131.54 | 128.96 | 129.26 | 129.26 | 2,801 |
| 31 ene 2024 | 133.00 | 134.06 | 132.64 | 132.64 | 132.64 | 2,591 |
| 30 ene 2024 | 130.30 | 132.42 | 130.08 | 132.34 | 132.34 | 3,327 |
| 29 ene 2024 | 131.28 | 131.28 | 129.80 | 130.02 | 130.02 | 2,706 |
| 26 ene 2024 | 130.40 | 131.16 | 130.40 | 130.94 | 130.94 | 379 |
| *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.