Amundi Prime Emerging Markets UCITS ETF DR (C) (PRAM.DE)
XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:36PM CEST
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 17.01 | 17.08 | 17.01 | 17.01 | 17.01 | 4,000 |
| 09 may 2024 | 16.98 | 16.98 | 16.94 | 16.94 | 16.94 | - |
| 08 may 2024 | 16.96 | 17.01 | 16.95 | 16.99 | 16.99 | 1,879 |
| 07 may 2024 | 17.03 | 17.03 | 16.96 | 16.97 | 16.97 | 5,311 |
| 06 may 2024 | 17.01 | 17.08 | 17.01 | 17.04 | 17.04 | 3 |
| 03 may 2024 | 16.91 | 17.02 | 16.91 | 17.00 | 17.00 | 1,753 |
| 02 may 2024 | 16.87 | 16.94 | 16.83 | 16.93 | 16.93 | 3,153 |
| 30 abr 2024 | 16.77 | 16.77 | 16.71 | 16.73 | 16.73 | 1,793 |
| 29 abr 2024 | 16.74 | 16.78 | 16.74 | 16.76 | 16.76 | 848 |
| 26 abr 2024 | 16.57 | 16.66 | 16.55 | 16.64 | 16.64 | 40 |
| 25 abr 2024 | 16.42 | 16.43 | 16.39 | 16.39 | 16.39 | - |
| 24 abr 2024 | 16.53 | 16.56 | 16.46 | 16.46 | 16.46 | 410 |
| 23 abr 2024 | 16.42 | 16.42 | 16.36 | 16.36 | 16.36 | 7 |
| 22 abr 2024 | 16.25 | 16.34 | 16.23 | 16.34 | 16.34 | 1,144 |
| 19 abr 2024 | 16.10 | 16.19 | 16.09 | 16.19 | 16.19 | 9,743 |
| 18 abr 2024 | 16.39 | 16.39 | 16.26 | 16.29 | 16.29 | 3,569 |
| 17 abr 2024 | 16.30 | 16.30 | 16.20 | 16.20 | 16.20 | 1,308 |
| 16 abr 2024 | 16.33 | 16.34 | 16.20 | 16.24 | 16.24 | 4,479 |
| 15 abr 2024 | 16.63 | 16.63 | 16.56 | 16.56 | 16.56 | 2,133 |
| 12 abr 2024 | 16.76 | 16.80 | 16.59 | 16.59 | 16.59 | 1,660 |
| 11 abr 2024 | 16.82 | 16.82 | 16.73 | 16.74 | 16.74 | 3,898 |
| 10 abr 2024 | 16.76 | 16.76 | 16.66 | 16.66 | 16.66 | 6,028 |
| 09 abr 2024 | 16.62 | 16.63 | 16.60 | 16.63 | 16.63 | 2,120 |
| 08 abr 2024 | 16.53 | 16.60 | 16.53 | 16.60 | 16.60 | 92 |
| 05 abr 2024 | 16.45 | 16.50 | 16.45 | 16.49 | 16.49 | 1,488 |
| 04 abr 2024 | 16.53 | 16.65 | 16.53 | 16.65 | 16.65 | 65 |
| 03 abr 2024 | 16.56 | 16.57 | 16.53 | 16.53 | 16.53 | 3,199 |
| 02 abr 2024 | 16.82 | 16.82 | 16.64 | 16.64 | 16.64 | 523 |
| 28 mar 2024 | 16.46 | 16.49 | 16.45 | 16.49 | 16.49 | 455 |
| 27 mar 2024 | 16.34 | 16.38 | 16.34 | 16.35 | 16.35 | 1,228 |
| 26 mar 2024 | 16.34 | 16.38 | 16.32 | 16.36 | 16.36 | 6,088 |
| 25 mar 2024 | 16.37 | 16.37 | 16.29 | 16.31 | 16.31 | 1,315 |
| 22 mar 2024 | 16.31 | 16.35 | 16.31 | 16.35 | 16.35 | 1,600 |
| 21 mar 2024 | 16.39 | 16.42 | 16.36 | 16.38 | 16.38 | 3,897 |
| 20 mar 2024 | 16.14 | 16.22 | 16.14 | 16.21 | 16.21 | 107 |
| 19 mar 2024 | 16.18 | 16.18 | 16.11 | 16.15 | 16.15 | 103 |
| 18 mar 2024 | 16.29 | 16.29 | 16.24 | 16.24 | 16.24 | 2,385 |
| 15 mar 2024 | 16.22 | 16.23 | 16.17 | 16.17 | 16.17 | 2,415 |
| 14 mar 2024 | 16.31 | 16.34 | 16.26 | 16.30 | 16.30 | 1,227 |
| 13 mar 2024 | 16.28 | 16.28 | 16.23 | 16.23 | 16.23 | 1,713 |
| 12 mar 2024 | 16.34 | 16.36 | 16.29 | 16.33 | 16.33 | 4,307 |
| 11 mar 2024 | 16.18 | 16.20 | 16.15 | 16.20 | 16.20 | - |
| 08 mar 2024 | 16.24 | 16.25 | 16.15 | 16.17 | 16.17 | 14,407 |
| 07 mar 2024 | 16.11 | 16.27 | 16.11 | 16.17 | 16.17 | 1,829 |
| 06 mar 2024 | 16.13 | 16.16 | 16.10 | 16.16 | 16.16 | 4,199 |
| 05 mar 2024 | 16.06 | 16.15 | 16.03 | 16.03 | 16.03 | 2,675 |
| 04 mar 2024 | 16.22 | 16.23 | 16.15 | 16.15 | 16.15 | 7,284 |
| 01 mar 2024 | 16.17 | 16.21 | 16.12 | 16.21 | 16.21 | 2,110 |
| 29 feb 2024 | 16.06 | 16.07 | 16.06 | 16.07 | 16.07 | - |
| 28 feb 2024 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | 1,850 |
| 27 feb 2024 | 16.15 | 16.17 | 16.12 | 16.16 | 16.16 | 1,336 |
| 26 feb 2024 | 16.15 | 16.15 | 16.11 | 16.11 | 16.11 | 472 |
| 23 feb 2024 | 16.26 | 16.26 | 16.21 | 16.23 | 16.23 | 61 |
| 22 feb 2024 | 16.19 | 16.22 | 16.19 | 16.22 | 16.22 | - |
| 21 feb 2024 | 16.12 | 16.13 | 16.10 | 16.11 | 16.11 | 1,571 |
| 20 feb 2024 | 16.07 | 16.09 | 16.07 | 16.09 | 16.09 | 7 |
| 19 feb 2024 | 16.08 | 16.13 | 16.08 | 16.09 | 16.09 | 3,739 |
| 16 feb 2024 | 16.13 | 16.16 | 16.13 | 16.13 | 16.13 | 5,676 |
| 15 feb 2024 | 16.03 | 16.05 | 16.01 | 16.02 | 16.02 | 287 |
| 14 feb 2024 | 16.00 | 16.04 | 16.00 | 16.01 | 16.01 | 361 |
| 13 feb 2024 | 16.04 | 16.04 | 15.91 | 15.91 | 15.91 | 2,950 |
| 12 feb 2024 | 15.88 | 16.09 | 15.88 | 16.09 | 16.09 | 2,664 |
| 09 feb 2024 | 15.88 | 15.94 | 15.82 | 15.86 | 15.86 | 4,277 |
| 08 feb 2024 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | 2,382 |
| 07 feb 2024 | 15.92 | 16.01 | 15.92 | 15.97 | 15.97 | 4,711 |
| 06 feb 2024 | 15.92 | 15.94 | 15.86 | 15.94 | 15.94 | - |
| 05 feb 2024 | 15.63 | 15.64 | 15.60 | 15.64 | 15.64 | 2,523 |
| 02 feb 2024 | 15.56 | 15.56 | 15.54 | 15.54 | 15.54 | 973 |
| 01 feb 2024 | 15.48 | 15.53 | 15.48 | 15.48 | 15.48 | 541 |
| 31 ene 2024 | 15.43 | 15.48 | 15.37 | 15.46 | 15.46 | 381 |
| 30 ene 2024 | 15.52 | 15.52 | 15.34 | 15.42 | 15.42 | 817 |
| 29 ene 2024 | 15.63 | 15.65 | 15.59 | 15.59 | 15.59 | 1,969 |
| 26 ene 2024 | 15.51 | 15.60 | 15.50 | 15.56 | 15.56 | 3,750 |
| 25 ene 2024 | 15.48 | 15.58 | 15.48 | 15.55 | 15.55 | 754 |
| 24 ene 2024 | 15.36 | 15.58 | 15.36 | 15.52 | 15.52 | 40,757 |
| 23 ene 2024 | 15.18 | 15.28 | 15.18 | 15.28 | 15.28 | 8,342 |
| 22 ene 2024 | 15.15 | 15.19 | 15.12 | 15.16 | 15.16 | 2,094 |
| 19 ene 2024 | 15.21 | 15.22 | 15.17 | 15.17 | 15.17 | 77 |
| 18 ene 2024 | 15.06 | 15.18 | 15.06 | 15.17 | 15.17 | 6,786 |
| 17 ene 2024 | 14.96 | 14.98 | 14.96 | 14.98 | 14.98 | 1,462 |
| 16 ene 2024 | 15.29 | 15.33 | 15.29 | 15.31 | 15.31 | 3,190 |
| 15 ene 2024 | 15.46 | 15.46 | 15.41 | 15.41 | 15.41 | 2,203 |
| 12 ene 2024 | 15.40 | 15.53 | 15.40 | 15.48 | 15.48 | 4,634 |
| 11 ene 2024 | 15.43 | 15.43 | 15.32 | 15.32 | 15.32 | - |
| 10 ene 2024 | 15.37 | 15.38 | 15.30 | 15.30 | 15.30 | 1,387 |
| 09 ene 2024 | 15.46 | 15.46 | 15.40 | 15.41 | 15.41 | 258 |
| 08 ene 2024 | 15.49 | 15.49 | 15.45 | 15.49 | 15.49 | 4,193 |
| 05 ene 2024 | 15.55 | 15.62 | 15.55 | 15.59 | 15.59 | 2,360 |
| 04 ene 2024 | 15.64 | 15.66 | 15.57 | 15.57 | 15.57 | 1,757 |
| 03 ene 2024 | 15.61 | 15.62 | 15.55 | 15.62 | 15.62 | 312 |
| 02 ene 2024 | 15.70 | 15.76 | 15.64 | 15.67 | 15.67 | 7,221 |
| 29 dic 2023 | 15.67 | 15.75 | 15.67 | 15.75 | 15.75 | 1,001 |
| 28 dic 2023 | 15.67 | 15.73 | 15.63 | 15.73 | 15.73 | 2,956 |
| 27 dic 2023 | 15.56 | 15.57 | 15.45 | 15.46 | 15.46 | 2,029 |
| 22 dic 2023 | 15.35 | 15.42 | 15.34 | 15.42 | 15.42 | 423 |
| 21 dic 2023 | 15.46 | 15.48 | 15.42 | 15.47 | 15.47 | 1,854 |
| 20 dic 2023 | 15.52 | 15.52 | 15.43 | 15.46 | 15.46 | 6,692 |
| 19 dic 2023 | 15.48 | 15.54 | 15.47 | 15.54 | 15.54 | 1,938 |
| 18 dic 2023 | 15.53 | 15.53 | 15.47 | 15.47 | 15.47 | 8,510 |
| 15 dic 2023 | 15.46 | 15.59 | 15.46 | 15.57 | 15.57 | 1,156 |
| *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.