Amundi Euro Government Bond 7-10Y UCITS ETF Acc (MTD.PA)
Paris - Paris Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 161.84 | 162.79 | 161.66 | 161.66 | 161.66 | 9,082 |
| 20 jun 2024 | 161.54 | 161.72 | 160.15 | 161.60 | 161.60 | 2,712 |
| 19 jun 2024 | 162.05 | 162.17 | 161.52 | 161.64 | 161.64 | 1,045 |
| 18 jun 2024 | 161.90 | 162.10 | 161.49 | 162.10 | 162.10 | 5,800 |
| 17 jun 2024 | 162.08 | 162.20 | 161.25 | 161.47 | 161.47 | 3,488 |
| 14 jun 2024 | 161.43 | 162.03 | 161.36 | 162.00 | 162.00 | 4,167 |
| 13 jun 2024 | 160.77 | 161.23 | 160.69 | 161.10 | 161.10 | 1,399 |
| 12 jun 2024 | 160.05 | 161.10 | 159.94 | 161.06 | 161.06 | 2,211 |
| 11 jun 2024 | 159.73 | 159.96 | 158.91 | 159.93 | 159.93 | 686 |
| 10 jun 2024 | 160.74 | 160.74 | 159.59 | 159.61 | 159.61 | 522 |
| 07 jun 2024 | 161.46 | 161.57 | 160.50 | 160.79 | 160.79 | 3,725 |
| 06 jun 2024 | 162.42 | 162.42 | 161.33 | 161.68 | 161.68 | 2,274 |
| 05 jun 2024 | 161.63 | 162.21 | 161.61 | 162.21 | 162.21 | 288 |
| 04 jun 2024 | 161.31 | 161.94 | 161.31 | 161.58 | 161.58 | 243 |
| 03 jun 2024 | 160.84 | 161.39 | 160.38 | 161.28 | 161.28 | 1,243 |
| 31 may 2024 | 160.34 | 160.34 | 159.74 | 160.27 | 160.27 | 426 |
| 30 may 2024 | 160.07 | 160.36 | 159.89 | 160.36 | 160.36 | 36,124 |
| 29 may 2024 | 160.82 | 160.84 | 159.94 | 159.94 | 159.94 | 68 |
| 28 may 2024 | 161.39 | 161.68 | 160.98 | 160.98 | 160.98 | 725 |
| 27 may 2024 | 161.10 | 161.60 | 160.90 | 161.60 | 161.60 | 3,564 |
| 24 may 2024 | 160.93 | 161.17 | 160.71 | 161.02 | 161.02 | 199 |
| 23 may 2024 | 162.18 | 162.18 | 160.72 | 160.84 | 160.84 | 611 |
| 22 may 2024 | 161.35 | 161.77 | 161.35 | 161.62 | 161.62 | 526 |
| 21 may 2024 | 161.78 | 162.05 | 161.72 | 161.95 | 161.95 | 3,901 |
| 20 may 2024 | 161.65 | 161.79 | 161.58 | 161.66 | 161.66 | 350 |
| 17 may 2024 | 162.50 | 162.50 | 161.74 | 161.74 | 161.74 | 1,200 |
| 16 may 2024 | 163.03 | 163.08 | 162.56 | 162.62 | 162.62 | 546 |
| 15 may 2024 | 161.26 | 162.83 | 161.26 | 162.82 | 162.82 | 845 |
| 14 may 2024 | 161.60 | 161.93 | 161.00 | 161.20 | 161.20 | 6,421 |
| 13 may 2024 | 161.56 | 161.86 | 161.47 | 161.54 | 161.54 | 850 |
| 10 may 2024 | 162.11 | 162.25 | 161.51 | 161.55 | 161.55 | 806 |
| 09 may 2024 | 162.08 | 162.08 | 161.66 | 161.72 | 161.72 | 95 |
| 08 may 2024 | 162.64 | 162.64 | 162.00 | 162.22 | 162.22 | 758 |
| 07 may 2024 | 162.18 | 162.61 | 162.18 | 162.56 | 162.56 | 2,027 |
| 06 may 2024 | 162.09 | 162.58 | 162.00 | 162.08 | 162.08 | 1,400 |
| 03 may 2024 | 161.79 | 162.44 | 161.29 | 161.59 | 161.59 | 3,422 |
| 02 may 2024 | 160.77 | 161.38 | 160.77 | 161.16 | 161.16 | 2,266 |
| 30 abr 2024 | 161.25 | 161.38 | 160.59 | 160.76 | 160.76 | 2,467 |
| 29 abr 2024 | 160.99 | 161.43 | 160.98 | 161.43 | 161.43 | 1,442 |
| 26 abr 2024 | 160.09 | 160.86 | 160.09 | 160.65 | 160.65 | 1,391 |
| 25 abr 2024 | 160.38 | 160.63 | 159.60 | 159.83 | 159.83 | 2,790 |
| 24 abr 2024 | 161.08 | 161.22 | 160.21 | 160.23 | 160.23 | 3,856 |
| 23 abr 2024 | 161.66 | 161.66 | 161.17 | 161.44 | 161.44 | 362 |
| 22 abr 2024 | 161.16 | 161.51 | 160.77 | 161.49 | 161.49 | 3,144 |
| 19 abr 2024 | 161.86 | 161.86 | 160.97 | 160.99 | 160.99 | 508 |
| 18 abr 2024 | 161.78 | 161.85 | 161.16 | 161.16 | 161.16 | 1,131 |
| 17 abr 2024 | 161.05 | 161.52 | 161.05 | 161.23 | 161.23 | 1,111 |
| 16 abr 2024 | 161.65 | 161.76 | 160.80 | 160.98 | 160.98 | 1,497 |
| 15 abr 2024 | 162.36 | 162.49 | 161.68 | 161.72 | 161.72 | 4,141 |
| 12 abr 2024 | 161.84 | 163.09 | 161.84 | 162.74 | 162.74 | 341 |
| 11 abr 2024 | 161.73 | 161.78 | 161.19 | 161.27 | 161.27 | 800 |
| 10 abr 2024 | 162.56 | 163.03 | 161.84 | 162.06 | 162.06 | 13,094 |
| 09 abr 2024 | 162.03 | 162.67 | 162.00 | 162.67 | 162.67 | 1,647 |
| 08 abr 2024 | 161.77 | 161.83 | 161.54 | 161.78 | 161.78 | 197 |
| 05 abr 2024 | 162.82 | 162.84 | 162.17 | 162.17 | 162.17 | 1,193 |
| 04 abr 2024 | 162.24 | 162.83 | 162.13 | 162.67 | 162.67 | 657 |
| 03 abr 2024 | 161.91 | 162.21 | 161.50 | 161.88 | 161.88 | 1,119 |
| 02 abr 2024 | 162.81 | 162.81 | 161.67 | 161.88 | 161.88 | 2,750 |
| 28 mar 2024 | 163.24 | 163.24 | 162.69 | 163.19 | 163.19 | 298 |
| 27 mar 2024 | 163.26 | 163.52 | 162.95 | 163.52 | 163.52 | 1,989 |
| 26 mar 2024 | 162.61 | 163.04 | 162.60 | 162.91 | 162.91 | 653 |
| 25 mar 2024 | 163.24 | 163.25 | 162.44 | 162.44 | 162.44 | 1,021 |
| 22 mar 2024 | 162.62 | 163.22 | 162.62 | 163.10 | 163.10 | 3,184 |
| 21 mar 2024 | 162.15 | 162.69 | 162.15 | 162.56 | 162.56 | 1,172 |
| 20 mar 2024 | 162.46 | 162.46 | 161.98 | 162.04 | 162.04 | 696 |
| 19 mar 2024 | 161.99 | 162.20 | 161.92 | 161.95 | 161.95 | 2,308 |
| 18 mar 2024 | 162.12 | 162.12 | 161.65 | 161.94 | 161.94 | 1,401 |
| 15 mar 2024 | 161.75 | 162.23 | 161.75 | 162.03 | 162.03 | 1,876 |
| 14 mar 2024 | 162.97 | 163.23 | 162.27 | 162.24 | 162.24 | 1,401 |
| 13 mar 2024 | 163.46 | 163.46 | 162.89 | 162.96 | 162.96 | 1,312 |
| 12 mar 2024 | 163.31 | 163.59 | 163.15 | 163.20 | 163.20 | 889 |
| 11 mar 2024 | 164.12 | 164.12 | 163.10 | 163.31 | 163.31 | 767 |
| 08 mar 2024 | 163.50 | 164.05 | 163.48 | 163.91 | 163.91 | 1,290 |
| 07 mar 2024 | 162.80 | 164.66 | 162.58 | 163.33 | 163.33 | 4,162 |
| 06 mar 2024 | 162.26 | 162.90 | 162.26 | 162.76 | 162.76 | 2,883 |
| 05 mar 2024 | 162.03 | 162.92 | 161.87 | 162.68 | 162.68 | 5,773 |
| 04 mar 2024 | 161.19 | 161.65 | 161.19 | 161.59 | 161.59 | 3,281 |
| 01 mar 2024 | 161.08 | 161.30 | 160.67 | 161.23 | 161.23 | 3,689 |
| 29 feb 2024 | 161.01 | 161.52 | 160.28 | 161.45 | 161.45 | 3,581 |
| 28 feb 2024 | 160.64 | 161.00 | 160.64 | 160.72 | 160.72 | 1,342 |
| 27 feb 2024 | 161.45 | 161.45 | 160.80 | 160.80 | 160.80 | 225 |
| 26 feb 2024 | 162.22 | 162.22 | 160.99 | 160.99 | 160.99 | 1,224 |
| 23 feb 2024 | 160.71 | 161.87 | 160.35 | 161.87 | 161.87 | 5,479 |
| 22 feb 2024 | 160.52 | 161.23 | 160.10 | 160.95 | 160.95 | 1,481 |
| 21 feb 2024 | 161.29 | 161.63 | 160.67 | 160.67 | 160.67 | 1,557 |
| 20 feb 2024 | 161.23 | 161.69 | 161.23 | 161.69 | 161.69 | 693 |
| 19 feb 2024 | 161.28 | 161.45 | 161.05 | 161.15 | 161.15 | 827 |
| 16 feb 2024 | 161.50 | 161.50 | 161.00 | 161.35 | 161.35 | 1,365 |
| 15 feb 2024 | 162.17 | 162.40 | 161.70 | 161.72 | 161.72 | 4,076 |
| 14 feb 2024 | 161.31 | 161.69 | 161.18 | 161.64 | 161.64 | 499 |
| 13 feb 2024 | 161.14 | 161.64 | 160.32 | 160.99 | 160.99 | 1,744 |
| 12 feb 2024 | 161.41 | 161.53 | 161.11 | 161.34 | 161.34 | 1,970 |
| 09 feb 2024 | 161.03 | 161.33 | 160.79 | 160.92 | 160.92 | 2,103 |
| 08 feb 2024 | 161.79 | 162.02 | 161.17 | 161.29 | 161.29 | 979 |
| 07 feb 2024 | 162.15 | 162.25 | 161.84 | 161.84 | 161.84 | 2,665 |
| 06 feb 2024 | 161.93 | 162.21 | 161.79 | 162.01 | 162.01 | 9,580 |
| 05 feb 2024 | 162.09 | 162.65 | 161.55 | 161.85 | 161.85 | 11,107 |
| 02 feb 2024 | 163.35 | 163.63 | 162.60 | 162.78 | 162.78 | 1,701 |
| 01 feb 2024 | 163.50 | 163.91 | 162.92 | 163.91 | 163.91 | 392 |
| 31 ene 2024 | 163.22 | 163.84 | 162.84 | 163.74 | 163.74 | 6,106 |
| *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.