Amundi Euro Government Bond 5-7Y UCITS ETF Acc (LYXC.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 09:31AM 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 |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 150.93 | 150.93 | 150.93 | 150.93 | 150.93 | - |
| 02 jul 2024 | 150.67 | 150.67 | 150.67 | 150.67 | 150.67 | - |
| 01 jul 2024 | 150.98 | 150.98 | 150.98 | 150.98 | 150.98 | - |
| 28 jun 2024 | 151.24 | 151.24 | 151.24 | 151.24 | 151.24 | - |
| 27 jun 2024 | 151.26 | 151.26 | 151.23 | 151.26 | 151.26 | - |
| 26 jun 2024 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | - |
| 25 jun 2024 | 151.95 | 151.95 | 151.89 | 151.89 | 151.89 | - |
| 24 jun 2024 | 151.77 | 151.77 | 151.77 | 151.77 | 151.77 | - |
| 21 jun 2024 | 151.84 | 151.84 | 151.84 | 151.84 | 151.84 | - |
| 20 jun 2024 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | - |
| 19 jun 2024 | 151.71 | 151.71 | 151.71 | 151.71 | 151.71 | - |
| 18 jun 2024 | 151.53 | 151.53 | 151.53 | 151.53 | 151.53 | - |
| 17 jun 2024 | 151.85 | 151.85 | 151.85 | 151.85 | 151.85 | - |
| 14 jun 2024 | 151.53 | 151.53 | 151.53 | 151.53 | 151.53 | - |
| 13 jun 2024 | 150.87 | 150.88 | 150.87 | 150.88 | 150.88 | - |
| 12 jun 2024 | 150.49 | 150.49 | 150.49 | 150.49 | 150.49 | - |
| 11 jun 2024 | 150.06 | 150.06 | 150.06 | 150.06 | 150.06 | - |
| 10 jun 2024 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | - |
| 07 jun 2024 | 151.23 | 151.23 | 151.16 | 151.16 | 151.16 | - |
| 06 jun 2024 | 151.65 | 151.65 | 151.65 | 151.65 | 151.65 | - |
| 05 jun 2024 | 151.30 | 151.34 | 151.30 | 151.34 | 151.34 | - |
| 04 jun 2024 | 151.33 | 151.33 | 151.33 | 151.33 | 151.33 | - |
| 03 jun 2024 | 150.52 | 150.74 | 150.52 | 150.74 | 150.74 | - |
| 31 may 2024 | 150.25 | 150.25 | 150.25 | 150.25 | 150.25 | - |
| 30 may 2024 | 150.31 | 150.31 | 150.31 | 150.31 | 150.31 | - |
| 29 may 2024 | 150.43 | 150.43 | 150.43 | 150.43 | 150.43 | - |
| 28 may 2024 | 151.26 | 151.26 | 151.26 | 151.26 | 151.26 | - |
| 27 may 2024 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | - |
| 24 may 2024 | 150.82 | 150.82 | 150.82 | 150.82 | 150.82 | - |
| 23 may 2024 | 151.26 | 151.26 | 151.26 | 151.26 | 151.26 | - |
| 22 may 2024 | 151.20 | 151.20 | 151.20 | 151.20 | 151.20 | - |
| 21 may 2024 | 151.17 | 151.51 | 151.17 | 151.46 | 151.46 | - |
| 20 may 2024 | 151.46 | 151.46 | 151.46 | 151.46 | 151.46 | - |
| 17 may 2024 | 151.97 | 151.97 | 151.97 | 151.97 | 151.97 | - |
| 16 may 2024 | 151.97 | 151.97 | 151.97 | 151.97 | 151.97 | - |
| 15 may 2024 | 151.14 | 151.14 | 151.14 | 151.14 | 151.14 | - |
| 14 may 2024 | 151.38 | 151.38 | 151.38 | 151.38 | 151.38 | - |
| 13 may 2024 | 151.34 | 151.34 | 151.34 | 151.34 | 151.34 | - |
| 10 may 2024 | 151.71 | 151.71 | 151.71 | 151.71 | 151.71 | - |
| 09 may 2024 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | - |
| 08 may 2024 | 151.82 | 151.82 | 151.82 | 151.82 | 151.82 | - |
| 07 may 2024 | 151.88 | 151.93 | 151.88 | 151.93 | 151.93 | - |
| 06 may 2024 | 151.78 | 151.78 | 151.78 | 151.78 | 151.78 | - |
| 03 may 2024 | 151.15 | 151.15 | 151.15 | 151.15 | 151.15 | - |
| 02 may 2024 | 150.96 | 150.96 | 150.96 | 150.96 | 150.96 | - |
| 30 abr 2024 | 151.15 | 151.15 | 151.15 | 151.15 | 151.15 | - |
| 29 abr 2024 | 150.98 | 150.98 | 150.94 | 150.94 | 150.94 | - |
| 26 abr 2024 | 150.49 | 150.49 | 150.48 | 150.48 | 150.48 | - |
| 25 abr 2024 | 150.65 | 150.71 | 150.26 | 150.26 | 150.26 | - |
| 24 abr 2024 | 151.14 | 151.14 | 151.14 | 151.14 | 151.14 | - |
| 23 abr 2024 | 151.34 | 151.34 | 151.34 | 151.34 | 151.34 | - |
| 22 abr 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| 19 abr 2024 | 151.18 | 151.18 | 151.14 | 151.14 | 151.14 | - |
| 18 abr 2024 | 151.45 | 151.45 | 151.45 | 151.45 | 151.45 | - |
| 17 abr 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| 16 abr 2024 | 151.43 | 151.43 | 151.43 | 151.43 | 151.43 | - |
| 15 abr 2024 | 151.94 | 151.94 | 151.94 | 151.94 | 151.94 | - |
| 12 abr 2024 | 151.85 | 152.16 | 151.85 | 152.16 | 152.16 | - |
| 11 abr 2024 | 151.37 | 151.43 | 151.37 | 151.43 | 151.43 | - |
| 10 abr 2024 | 152.13 | 152.13 | 152.13 | 152.13 | 152.13 | - |
| 09 abr 2024 | 151.71 | 151.71 | 151.71 | 151.71 | 151.71 | - |
| 08 abr 2024 | 151.60 | 151.65 | 151.60 | 151.65 | 151.65 | - |
| 05 abr 2024 | 152.28 | 152.32 | 152.28 | 152.32 | 152.32 | - |
| 04 abr 2024 | 151.96 | 151.96 | 151.96 | 151.96 | 151.96 | - |
| 03 abr 2024 | 151.78 | 151.78 | 151.70 | 151.70 | 151.70 | - |
| 02 abr 2024 | 151.93 | 151.94 | 151.93 | 151.94 | 151.94 | - |
| 28 mar 2024 | 152.35 | 152.35 | 152.35 | 152.35 | 152.35 | - |
| 27 mar 2024 | 152.37 | 152.37 | 152.37 | 152.37 | 152.37 | - |
| 26 mar 2024 | 151.74 | 151.74 | 151.74 | 151.74 | 151.74 | - |
| 25 mar 2024 | 152.49 | 152.49 | 152.49 | 152.49 | 152.49 | - |
| 22 mar 2024 | 152.15 | 152.15 | 152.15 | 152.15 | 152.15 | - |
| 21 mar 2024 | 151.88 | 152.15 | 151.88 | 152.15 | 152.15 | - |
| 20 mar 2024 | 151.87 | 151.87 | 151.87 | 151.87 | 151.87 | - |
| 19 mar 2024 | 151.62 | 151.63 | 151.62 | 151.63 | 151.63 | - |
| 18 mar 2024 | 151.51 | 151.51 | 151.51 | 151.51 | 151.51 | - |
| 15 mar 2024 | 151.49 | 151.49 | 151.49 | 151.49 | 151.49 | - |
| 14 mar 2024 | 152.20 | 152.20 | 152.20 | 152.20 | 152.20 | - |
| 13 mar 2024 | 152.50 | 152.50 | 152.49 | 152.49 | 152.49 | - |
| 12 mar 2024 | 152.43 | 152.43 | 152.43 | 152.43 | 152.43 | - |
| 11 mar 2024 | 152.79 | 152.79 | 152.79 | 152.79 | 152.79 | - |
| 08 mar 2024 | 152.63 | 152.63 | 152.55 | 152.55 | 152.55 | - |
| 07 mar 2024 | 151.95 | 151.95 | 151.95 | 151.95 | 151.95 | - |
| 06 mar 2024 | 151.88 | 151.88 | 151.88 | 151.88 | 151.88 | - |
| 05 mar 2024 | 151.52 | 151.52 | 151.52 | 151.52 | 151.52 | - |
| 04 mar 2024 | 150.97 | 150.97 | 150.97 | 150.97 | 150.97 | - |
| 01 mar 2024 | 150.70 | 150.70 | 150.66 | 150.66 | 150.66 | - |
| 29 feb 2024 | 150.71 | 150.71 | 150.71 | 150.71 | 150.71 | - |
| 28 feb 2024 | 150.66 | 150.66 | 150.66 | 150.66 | 150.66 | - |
| 27 feb 2024 | 150.68 | 150.68 | 150.68 | 150.68 | 150.68 | - |
| 26 feb 2024 | 151.52 | 151.52 | 151.52 | 151.52 | 151.52 | - |
| 23 feb 2024 | 150.59 | 150.59 | 150.59 | 150.59 | 150.59 | - |
| 22 feb 2024 | 150.51 | 150.55 | 150.49 | 150.55 | 150.55 | - |
| 21 feb 2024 | 151.20 | 151.20 | 151.20 | 151.20 | 151.20 | - |
| 20 feb 2024 | 151.20 | 151.29 | 151.20 | 151.29 | 151.29 | - |
| 19 feb 2024 | 150.84 | 151.07 | 150.84 | 150.85 | 150.85 | - |
| 16 feb 2024 | 151.26 | 151.26 | 151.26 | 151.26 | 151.26 | - |
| 15 feb 2024 | 151.88 | 151.88 | 151.88 | 151.88 | 151.88 | - |
| 14 feb 2024 | 151.21 | 151.21 | 151.21 | 151.21 | 151.21 | - |
| 13 feb 2024 | 151.24 | 151.24 | 151.24 | 151.24 | 151.24 | - |
| 12 feb 2024 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | - |
| *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.