Amundi MSCI Brazil UCITS ETF Acc (LYRIO.SW)
Swiss - Swiss Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 03:18PM CEST. Mercado abierto.
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 02 jul 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| 01 jul 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 28 jun 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 27 jun 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 26 jun 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 25 jun 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 24 jun 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 21 jun 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| 20 jun 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 19 jun 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| 18 jun 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| 17 jun 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 14 jun 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 13 jun 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 12 jun 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 50 |
| 11 jun 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 10 jun 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 07 jun 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 06 jun 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 05 jun 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 04 jun 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 03 jun 2024 | 20.80 | 20.82 | 20.80 | 20.82 | 20.82 | 416 |
| 31 may 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 387 |
| 30 may 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| 29 may 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 70 |
| 28 may 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 27 may 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 24 may 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 23 may 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 22 may 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 21 may 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 17 may 2024 | 22.27 | 22.28 | 22.27 | 22.28 | 22.28 | 72 |
| 16 may 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 15 may 2024 | 22.00 | 22.10 | 22.00 | 22.04 | 22.04 | 1,984 |
| 14 may 2024 | 22.33 | 22.33 | 22.20 | 22.20 | 22.20 | 82 |
| 13 may 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 10 may 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 08 may 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
| 07 may 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 06 may 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 100 |
| 03 may 2024 | 22.70 | 22.78 | 22.70 | 22.78 | 22.78 | 16,239 |
| 02 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
| 29 abr 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 26 abr 2024 | 21.72 | 21.72 | 21.59 | 21.72 | 21.72 | 10,664 |
| 25 abr 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
| 24 abr 2024 | 21.84 | 21.84 | 21.67 | 21.67 | 21.67 | 717 |
| 23 abr 2024 | 21.69 | 21.69 | 21.68 | 21.68 | 21.68 | 1,852 |
| 22 abr 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 19 abr 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 3,451 |
| 18 abr 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 17 abr 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 1,736 |
| 16 abr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 15 abr 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 24 |
| 12 abr 2024 | 22.18 | 22.19 | 22.17 | 22.17 | 22.17 | 3,470 |
| 11 abr 2024 | 22.43 | 22.52 | 22.43 | 22.52 | 22.52 | 1,401 |
| 10 abr 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
| 09 abr 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 329 |
| 08 abr 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 05 abr 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 871 |
| 04 abr 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 1,058 |
| 03 abr 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 02 abr 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 28 mar 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 27 mar 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 26 mar 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 25 mar 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 22 mar 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 21 mar 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| 20 mar 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| 19 mar 2024 | 22.58 | 22.59 | 22.58 | 22.59 | 22.59 | 10,175 |
| 18 mar 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| 15 mar 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| 14 mar 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 13 mar 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| 12 mar 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 11 mar 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| 08 mar 2024 | 22.72 | 22.72 | 22.71 | 22.71 | 22.71 | 854 |
| 07 mar 2024 | 23.08 | 23.25 | 23.08 | 23.25 | 23.25 | 4,650 |
| 06 mar 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 2,458 |
| 05 mar 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 1,155 |
| 04 mar 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 01 mar 2024 | 23.23 | 23.40 | 23.10 | 23.40 | 23.40 | 3,326 |
| 29 feb 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
| 28 feb 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| 27 feb 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| 26 feb 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 25,800 |
| 23 feb 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
| 22 feb 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 21 feb 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 20 feb 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 19 feb 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 175 |
| 16 feb 2024 | 23.18 | 23.32 | 23.18 | 23.32 | 23.32 | 6,545 |
| 15 feb 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| 14 feb 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| 13 feb 2024 | 22.76 | 22.76 | 22.70 | 22.70 | 22.70 | 6,973 |
| 12 feb 2024 | 23.30 | 23.32 | 23.29 | 23.30 | 23.30 | 19,999 |
| 09 feb 2024 | 23.31 | 23.31 | 23.20 | 23.20 | 23.20 | 916 |
| 08 feb 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| *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.