Correo

PANX.PA - Amundi ETF PEA Nasdaq-100 UCITS ETF

Paris - Paris Precio retrasado. Divisa en EUR.

Mostrar:

Precios históricos

Frecuencia:

A diario

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 may 2023	37.87	38.72	37.75	38.70	38.70	19,473
25 may 2023	37.52	37.88	37.44	37.80	37.80	17,225
24 may 2023	36.90	36.98	36.60	36.74	36.74	25,145
23 may 2023	36.96	36.96	36.96	36.96	36.96	-
22 may 2023	37.23	37.44	37.09	37.33	37.33	12,207
19 may 2023	37.38	37.50	37.16	37.16	37.16	15,275
18 may 2023	36.53	37.26	36.53	37.21	37.21	7,016
17 may 2023	36.08	36.30	36.05	36.24	36.24	9,296
16 may 2023	35.85	36.15	35.80	36.07	36.07	9,129
15 may 2023	35.84	35.92	35.62	35.84	35.84	14,393
12 may 2023	35.74	35.92	35.69	35.69	35.69	22,607
11 may 2023	35.65	35.73	35.50	35.70	35.70	7,233
10 may 2023	35.09	35.40	34.95	35.26	35.26	8,092
09 may 2023	35.09	35.20	35.05	35.12	35.12	7,168
08 may 2023	34.92	35.00	34.82	34.95	34.95	5,006
05 may 2023	34.40	34.97	34.34	34.89	34.89	9,843
04 may 2023	34.38	34.77	34.18	34.40	34.40	3,236
03 may 2023	34.68	34.73	34.53	34.53	34.53	3,795
02 may 2023	35.08	35.22	34.59	34.59	34.59	10,125
28 abr 2023	34.72	34.91	34.60	34.70	34.70	10,354
27 abr 2023	34.01	34.53	34.00	34.50	34.50	8,557
26 abr 2023	34.06	34.10	33.70	33.99	33.99	11,642
25 abr 2023	34.08	34.24	34.01	34.06	34.06	7,865
24 abr 2023	34.36	34.47	34.08	34.11	34.11	7,003
21 abr 2023	34.50	34.55	34.27	34.44	34.44	13,788
20 abr 2023	34.60	34.61	34.35	34.50	34.50	7,541
19 abr 2023	34.63	34.69	34.49	34.69	34.69	17,988
18 abr 2023	34.83	35.07	34.67	34.74	34.74	9,054
17 abr 2023	34.71	34.88	34.63	34.67	34.67	14,208
14 abr 2023	34.45	34.75	34.30	34.52	34.52	9,081
13 abr 2023	34.20	34.34	34.00	34.30	34.30	10,371
12 abr 2023	34.52	34.82	34.13	34.30	34.30	15,321
11 abr 2023	34.93	34.95	34.55	34.61	34.61	11,908
06 abr 2023	34.56	34.62	34.35	34.53	34.53	20,096
05 abr 2023	34.88	34.89	34.45	34.49	34.49	12,337
04 abr 2023	35.10	35.29	34.77	34.84	34.84	11,814
03 abr 2023	35.27	35.31	34.89	34.97	34.97	17,707
31 mar 2023	34.66	35.05	34.63	35.05	35.05	11,294
30 mar 2023	34.58	34.65	34.43	34.57	34.57	9,625
29 mar 2023	34.22	34.39	34.08	34.35	34.35	7,419
28 mar 2023	34.22	34.22	33.70	33.78	33.78	9,815
27 mar 2023	34.67	34.68	34.31	34.34	34.34	14,539
24 mar 2023	34.35	34.46	34.16	34.29	34.29	14,939
23 mar 2023	33.88	34.46	33.84	34.37	34.37	10,304
22 mar 2023	34.34	34.57	34.25	34.44	34.44	7,105
21 mar 2023	34.19	34.25	34.01	34.16	34.16	28,000
20 mar 2023	34.07	34.20	33.64	33.90	33.90	14,717
17 mar 2023	34.42	34.70	34.05	34.21	34.21	24,887
16 mar 2023	33.78	34.34	33.55	34.26	34.26	24,251
15 mar 2023	33.08	33.62	32.82	33.40	33.40	74,403
14 mar 2023	32.54	33.15	32.40	33.10	33.10	36,499
13 mar 2023	32.60	32.73	31.81	32.48	32.48	57,223
10 mar 2023	32.86	33.20	32.38	32.92	32.92	40,457
09 mar 2023	33.62	33.93	33.43	33.81	33.81	11,196
08 mar 2023	33.56	33.70	33.43	33.60	33.60	8,805
07 mar 2023	33.59	33.75	33.43	33.60	33.60	17,294
06 mar 2023	33.69	33.94	33.59	33.86	33.86	13,408
03 mar 2023	33.00	33.49	32.96	33.44	33.44	19,443
02 mar 2023	32.37	32.68	32.34	32.60	32.60	11,164
01 mar 2023	33.06	33.08	32.47	32.53	32.53	22,501
28 feb 2023	33.01	33.24	32.96	33.09	33.09	9,283
27 feb 2023	33.17	33.39	33.10	33.15	33.15	19,242
24 feb 2023	33.34	33.34	32.81	32.90	32.90	18,438
23 feb 2023	33.34	33.54	33.09	33.13	33.13	19,297
22 feb 2023	33.04	33.16	32.84	33.01	33.01	54,208
21 feb 2023	33.53	33.55	33.06	33.06	33.06	19,098
20 feb 2023	33.57	33.75	33.54	33.62	33.62	23,813
17 feb 2023	33.79	33.87	33.44	33.44	33.44	18,889
16 feb 2023	34.56	34.59	34.00	34.35	34.35	8,406
15 feb 2023	33.95	34.31	33.94	34.27	34.27	15,376
14 feb 2023	33.89	34.13	33.20	33.68	33.68	53,583
13 feb 2023	33.45	33.90	33.43	33.86	33.86	9,925
10 feb 2023	33.47	33.62	33.24	33.42	33.42	12,492
09 feb 2023	34.11	34.22	33.88	33.89	33.89	16,980
08 feb 2023	34.43	34.47	33.84	33.90	33.90	20,871
07 feb 2023	33.83	34.09	33.78	34.09	34.09	16,474
06 feb 2023	33.77	34.00	33.56	33.98	33.98	19,046
03 feb 2023	33.51	34.41	33.46	34.41	34.41	45,792
02 feb 2023	33.01	34.02	32.94	34.02	34.02	97,688
01 feb 2023	32.27	32.49	32.03	32.19	32.19	12,929
31 ene 2023	32.01	32.24	31.76	32.20	32.20	11,161
30 ene 2023	32.28	32.36	31.90	32.13	32.13	14,437
27 ene 2023	32.03	32.48	31.97	32.48	32.48	20,080
26 ene 2023	31.66	32.04	31.65	31.86	31.86	39,180
25 ene 2023	31.50	31.53	30.83	31.22	31.22	15,274
24 ene 2023	31.68	31.83	31.50	31.68	31.68	15,427
23 ene 2023	30.99	31.81	30.91	31.73	31.73	21,352
20 ene 2023	30.47	30.79	30.34	30.77	30.77	9,465
19 ene 2023	30.66	30.70	30.34	30.34	30.34	16,342
18 ene 2023	31.10	31.33	30.85	30.91	30.91	30,236
17 ene 2023	30.85	31.25	30.75	31.07	31.07	13,017
16 ene 2023	30.94	31.04	30.75	30.95	30.95	38,286
13 ene 2023	30.69	30.90	30.47	30.66	30.66	13,640
12 ene 2023	30.77	30.99	30.25	30.52	30.52	29,929
11 ene 2023	30.30	30.58	30.25	30.54	30.54	27,435
10 ene 2023	30.06	30.25	29.87	30.06	30.06	15,205
09 ene 2023	30.11	30.58	30.04	30.54	30.54	43,015
06 ene 2023	29.71	30.05	29.59	29.94	29.94	12,736
05 ene 2023	29.84	30.04	29.62	29.79	29.79	14,827
04 ene 2023	29.98	30.07	29.63	30.04	30.04	11,565
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...