U.S. markets close in 1 hour 22 minutes

Amundi ETF PEA Japan Topix UCITS ETF (PTPXE.PA)

Paris - Paris Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
24.78-0.15 (-0.61%)
Al cierre: 05:27PM CEST
Periodo de tiempo:
28 sept 2022 - 28 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 sept 202325.3825.3824.6624.7824.782,554
27 sept 202324.8225.0024.8224.9324.931,329
26 sept 202324.8124.8124.7024.7824.782,302
25 sept 202324.9524.9524.8124.9424.942,019
22 sept 202324.7524.9824.7524.9324.931,371
21 sept 202324.9624.9724.8024.8224.823,694
20 sept 202325.1825.2225.1125.2025.20853
19 sept 202325.4325.5125.3825.3925.39885
18 sept 202325.3425.3425.1825.2225.221,676
15 sept 202325.4925.4925.3325.3225.321,602
14 sept 202325.0225.4325.0225.4325.434,045
13 sept 202324.8524.8924.7524.8624.861,365
12 sept 202324.9124.9624.8624.8824.882,948
11 sept 202324.8824.9524.7424.8324.832,127
08 sept 202324.7124.7224.5824.7024.70896
07 sept 202324.8924.9824.8324.9224.922,759
06 sept 202324.9225.0024.8724.8724.871,832
05 sept 202324.7624.8824.7024.8524.853,348
04 sept 202324.8524.8824.7724.7624.762,349
01 sept 202323.5524.8223.5524.5924.591,885
31 ago 202324.0724.3324.0724.2924.295,726
30 ago 202323.9423.9823.8523.9023.901,423
29 ago 202324.0524.0523.9124.0324.031,394
28 ago 202323.9524.0423.9024.0124.013,974
25 ago 202323.7623.8123.7023.7723.771,727
24 ago 202323.9423.9523.6923.7023.705,887
23 ago 202323.6323.8823.6323.8823.889,894
22 ago 202323.5623.6523.5023.5923.591,606
21 ago 202323.3423.4623.2623.3023.30780
18 ago 202323.3723.3823.2423.3823.382,557
17 ago 202323.4123.5123.3723.3923.391,840
16 ago 202323.5723.5723.4523.5023.501,870
15 ago 202323.7423.7423.5723.6123.611,667
14 ago 202323.8423.8823.7523.8423.842,083
11 ago 202324.0224.0523.9623.9623.961,024
10 ago 202324.0924.1124.0024.0424.041,538
09 ago 202324.0724.0723.8423.8423.844,955
08 ago 202324.0224.0724.0024.0024.002,376
07 ago 202324.1724.1924.1224.1424.141,708
04 ago 202324.0624.0723.9024.0024.00778
03 ago 202323.8023.8823.7023.8223.822,298
02 ago 202324.1624.1724.0024.0124.011,560
01 ago 202324.5924.6124.3224.3524.351,545
31 jul 202324.6424.7024.4624.5424.541,030
28 jul 202324.6824.7924.6824.7524.752,755
27 jul 202324.4624.6024.3524.5824.582,948
26 jul 202324.2024.2524.1624.1524.15548
25 jul 202324.0824.2024.0324.1624.161,448
24 jul 202323.8424.0823.8424.0824.081,403
21 jul 202323.9823.9823.8423.9423.94346
20 jul 202324.0624.0623.8023.9223.921,452
19 jul 202324.1224.1824.0324.0924.09858
18 jul 202324.0124.0123.7924.0224.02921
17 jul 202323.6023.6923.5923.6423.64733
14 jul 202323.8223.8523.6823.7123.711,167
13 jul 202324.1624.2123.9824.0124.012,989
12 jul 202323.9024.0223.7824.0024.001,701
11 jul 202323.8223.9523.8023.9223.921,052
10 jul 202323.8023.9423.7123.8723.872,602
07 jul 202324.0424.0523.7624.0524.057,704
06 jul 202324.0424.0623.6923.7223.721,898
05 jul 202324.7324.7324.0424.1624.162,577
04 jul 202324.3624.3624.0924.0824.08509
03 jul 202324.1924.3824.1924.2524.251,961
30 jun 202324.0024.1824.0024.1824.18809
29 jun 202324.1924.1924.0024.0624.061,956
28 jun 202324.2724.2723.9924.0524.052,160
27 jun 202323.7423.7523.6323.6923.691,464
26 jun 202323.8223.8723.7223.7723.772,224
23 jun 202324.0624.0623.8123.7923.791,892
22 jun 202324.5124.5124.1724.2724.27776
21 jun 202324.6624.6624.4024.4124.411,389
20 jun 202324.2724.3224.1624.2524.252,627
19 jun 202324.7024.7024.3724.3824.382,591
16 jun 202324.6424.7724.5824.6524.654,412
15 jun 202324.8424.8524.5624.6524.652,693
14 jun 202325.1725.2725.0425.0825.082,770
13 jun 202324.9025.1424.8525.1225.126,335
12 jun 202324.7424.7724.6524.7724.778,616
09 jun 202324.4224.6824.4224.6424.645,616
08 jun 202324.2424.2724.0724.1724.172,209
07 jun 202324.7024.7024.3024.3524.351,935
06 jun 202324.7024.8424.6524.8024.806,785
05 jun 202324.5124.6224.3524.3724.377,706
02 jun 202324.2024.4124.1324.4024.402,052
01 jun 202324.0024.0023.7423.8723.871,500
31 may 202323.7623.7623.3523.4323.431,732
30 may 202324.0024.0023.6023.6223.622,800
29 may 202323.8023.8023.6423.7023.701,209
26 may 202323.8723.9423.5823.8923.892,179
25 may 202323.6923.8623.6523.7123.7114,712
24 may 202323.6723.7223.5523.6623.662,082
23 may 202323.9423.9423.6323.8323.832,089
22 may 202324.0724.0823.9624.0524.051,995
19 may 202324.2024.2023.8523.9123.912,718
18 may 202323.9524.0923.9023.9523.951,517
17 may 202323.9823.9823.6723.8923.8912,045
16 may 202323.8123.8123.7123.7823.782,149
15 may 202323.4623.7023.4623.6923.691,085
12 may 202323.5023.7023.4923.6623.663,567
*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...