Amundi PEA S&P US Industrials ESG UCITS ETF – Acc (PDJE.PA)

Paris - Paris Precio retrasado. Divisa en EUR.

Añadir a la lista de seguimiento

35.40

-0.42

(-1.19%)

Al cierre: 05:35PM CEST

Periodo de tiempo:

02 may 2023 - 02 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en EURDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 may 2024	35.67	35.71	35.13	35.40	35.40	2,661
30 abr 2024	36.28	36.33	35.83	35.83	35.83	907
29 abr 2024	36.05	36.31	36.03	36.29	36.29	732
26 abr 2024	36.06	36.20	35.78	36.10	36.10	3,741
25 abr 2024	36.35	36.35	35.65	35.76	35.76	3,102
24 abr 2024	36.30	36.44	36.07	36.20	36.20	698
23 abr 2024	35.98	36.36	35.83	36.24	36.24	1,160
22 abr 2024	35.74	35.97	35.63	35.70	35.70	1,679
19 abr 2024	35.60	35.94	35.47	35.66	35.66	6,117
18 abr 2024	35.93	36.13	35.80	36.07	36.07	10,899
17 abr 2024	36.28	36.38	35.88	35.88	35.88	4,890
16 abr 2024	36.33	36.45	36.03	36.19	36.19	3,686
15 abr 2024	36.67	37.13	36.65	36.72	36.72	85,008
12 abr 2024	36.78	36.88	36.63	36.67	36.67	11,244
11 abr 2024	36.69	36.69	36.51	36.56	36.56	3,462
10 abr 2024	36.56	36.69	35.60	36.69	36.69	5,014
09 abr 2024	36.69	36.69	36.16	36.31	36.31	143
08 abr 2024	36.81	36.93	36.70	36.73	36.73	3,495
05 abr 2024	36.55	36.74	36.25	36.67	36.67	1,522
04 abr 2024	36.63	36.87	36.55	36.81	36.81	854
03 abr 2024	36.40	36.60	36.28	36.47	36.47	2,625
02 abr 2024	36.80	36.90	36.30	36.42	36.42	8,648
28 mar 2024	36.90	36.97	36.60	36.67	36.67	2,765
27 mar 2024	36.19	36.44	36.11	36.43	36.43	789
26 mar 2024	36.24	36.38	36.08	36.24	36.24	1,984
25 mar 2024	36.49	36.76	36.15	36.19	36.19	3,199
22 mar 2024	36.85	36.96	36.56	36.61	36.61	4,042
21 mar 2024	36.24	36.59	35.99	36.56	36.56	724
20 mar 2024	35.67	35.92	35.67	35.81	35.81	337
19 mar 2024	35.59	35.63	35.46	35.60	35.60	456
18 mar 2024	35.28	35.60	35.23	35.54	35.54	444
15 mar 2024	35.29	35.35	35.17	35.21	35.21	4,163
14 mar 2024	35.28	35.37	35.10	35.24	35.24	838
13 mar 2024	35.18	35.33	35.08	35.24	35.24	1,511
12 mar 2024	35.01	35.19	34.87	35.08	35.08	6,508
11 mar 2024	35.05	35.05	34.69	34.78	34.78	929
08 mar 2024	35.08	35.29	34.99	35.15	35.15	4,758
07 mar 2024	34.89	35.32	34.89	35.05	35.05	807
06 mar 2024	34.88	35.03	34.81	35.03	35.03	1,349
05 mar 2024	35.22	35.29	35.04	35.10	35.10	336
04 mar 2024	35.04	35.42	34.98	35.12	35.12	22,103
01 mar 2024	35.03	35.10	34.83	35.03	35.03	2,852
29 feb 2024	34.78	34.94	34.66	34.91	34.91	665
28 feb 2024	34.64	34.88	34.63	34.85	34.85	824
27 feb 2024	34.62	34.68	34.49	34.49	34.49	805
26 feb 2024	34.69	35.00	34.53	34.64	34.64	1,794
23 feb 2024	34.44	34.72	34.44	34.67	34.67	2,658
22 feb 2024	34.33	34.50	33.94	34.42	34.42	5,086
21 feb 2024	33.85	34.06	33.85	34.06	34.06	1,868
20 feb 2024	34.37	34.37	33.88	33.90	33.90	2,178
19 feb 2024	34.21	34.24	34.15	34.17	34.17	8,573
16 feb 2024	34.40	34.49	34.27	34.49	34.49	8,972
15 feb 2024	34.37	34.47	34.18	34.22	34.22	420
14 feb 2024	33.90	34.15	33.90	34.15	34.15	4,595
13 feb 2024	34.13	34.13	33.58	33.93	33.93	6,998
12 feb 2024	33.88	34.10	33.88	34.08	34.08	3,848
09 feb 2024	33.94	34.02	33.79	33.81	33.81	1,973
08 feb 2024	33.88	33.99	33.85	33.85	33.85	2,848
07 feb 2024	33.72	34.02	33.61	33.99	33.99	6,771
06 feb 2024	33.49	33.78	33.40	33.78	33.78	1,581
05 feb 2024	33.51	33.75	33.40	33.55	33.55	13,419
02 feb 2024	32.99	33.40	32.88	33.40	33.40	1,298
01 feb 2024	32.58	32.76	32.50	32.50	32.50	28,484
31 ene 2024	33.11	33.11	32.51	32.51	32.51	5,885
30 ene 2024	32.78	32.90	32.58	32.72	32.72	2,429
29 ene 2024	32.63	32.69	32.53	32.62	32.62	19,706
26 ene 2024	32.71	32.76	32.51	32.65	32.65	44,267
25 ene 2024	32.13	32.60	32.06	32.52	32.52	5,272
24 ene 2024	32.45	32.49	32.25	32.31	32.31	1,292
23 ene 2024	32.17	32.44	32.17	32.32	32.32	149,838
22 ene 2024	31.88	32.28	31.88	32.19	32.19	5,938
19 ene 2024	31.74	31.80	31.58	31.63	31.63	1,332
18 ene 2024	31.31	31.58	31.29	31.50	31.50	3,845
17 ene 2024	31.44	31.51	31.44	31.45	31.45	1,438
16 ene 2024	31.64	31.73	31.64	31.64	31.64	3,886
15 ene 2024	31.62	31.64	31.55	31.58	31.58	63
12 ene 2024	31.56	31.71	31.55	31.51	31.51	1,784
11 ene 2024	31.72	31.88	31.38	31.38	31.38	3,050
10 ene 2024	31.66	31.72	31.50	31.50	31.50	8,071
09 ene 2024	31.64	31.64	31.47	31.51	31.51	624
08 ene 2024	31.51	31.51	31.27	31.36	31.36	6,961
05 ene 2024	31.49	31.50	31.33	31.42	31.42	7,307
04 ene 2024	31.46	31.56	31.33	31.56	31.56	2,356
03 ene 2024	31.82	31.86	31.41	31.50	31.50	815
02 ene 2024	31.91	32.00	31.83	31.83	31.83	4,223
29 dic 2023	31.80	31.90	31.59	31.59	31.59	2,681
28 dic 2023	31.74	31.75	31.63	31.72	31.72	36
27 dic 2023	31.85	31.85	31.70	31.70	31.70	1,942
22 dic 2023	31.54	31.76	31.49	31.72	31.72	633
21 dic 2023	31.57	31.57	31.39	31.47	31.47	517
20 dic 2023	31.70	31.85	31.65	31.79	31.79	1,390
19 dic 2023	31.70	31.76	31.50	31.70	31.70	2,092
18 dic 2023	31.75	31.78	31.61	31.63	31.63	7,786
15 dic 2023	31.65	31.78	31.64	31.75	31.75	4,227
14 dic 2023	31.00	31.50	31.00	31.37	31.37	5,837
13 dic 2023	31.08	31.18	31.00	31.01	31.01	1,086
12 dic 2023	30.98	31.04	30.94	31.03	31.03	4,075
11 dic 2023	30.86	31.09	30.76	30.86	30.86	1,892
08 dic 2023	30.63	30.90	30.58	30.78	30.78	4,871
07 dic 2023	30.59	30.65	30.50	30.55	30.55	105
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...

S&P 5005,058.41+40.02(+0.80%)

Dow Jones38,188.61+285.32(+0.75%)

Nasdaq15,814.47+208.99(+1.34%)

Russell 20002,008.12+27.89(+1.41%)

Petróleo78.91-0.09(-0.11%)

Oro2,317.50+6.50(+0.28%)

Amundi PEA S&P US Industrials ESG UCITS ETF – Acc (PDJE.PA)

S&P 500
5,058.41
+40.02(+0.80%)

Dow Jones
38,188.61
+285.32(+0.75%)

Nasdaq
15,814.47
+208.99(+1.34%)

Russell 2000
2,008.12
+27.89(+1.41%)

Petróleo
78.91
-0.09(-0.11%)

Oro
2,317.50
+6.50(+0.28%)