U.S. markets open in 6 hours 42 minutes

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

Paris - Paris Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
21.42-0.31 (-1.43%)
Al cierre: 05:35PM CEST
Periodo de tiempo:
30 sept 2021 - 30 sept 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 sept 202221.8721.8721.3421.4221.421,706
28 sept 202221.6021.7621.5721.7321.73479
27 sept 202221.7121.7621.6521.6521.651,028
26 sept 202221.9221.9521.6421.7221.72994
23 sept 202222.2222.2221.7621.8421.842,332
22 sept 202221.8522.2621.6421.9821.981,889
21 sept 202221.9721.9721.7221.8821.88292
20 sept 202221.9021.9721.7421.7421.74980
19 sept 202222.0622.0621.7021.8321.83964
16 sept 202221.8721.9321.7621.7721.775,817
15 sept 202222.0022.0521.9021.9421.94942
14 sept 202222.0822.1521.9822.0822.081,542
13 sept 202222.4522.4521.9021.9221.923,210
12 sept 202222.2822.2822.0222.2722.271,705
09 sept 202222.2422.3022.1122.3022.301,539
08 sept 202222.2122.2121.8822.0922.099,557
07 sept 202221.9821.9821.6221.6921.691,876
06 sept 202222.3422.3421.9722.0622.062,143
05 sept 202222.3622.6622.3422.4022.40918
02 sept 202222.5122.5122.1822.3422.341,046
01 sept 202222.6122.6122.3122.4322.431,073
31 ago 202222.8122.8522.6322.6322.631,337
30 ago 202223.1923.1922.7522.7722.771,614
29 ago 202222.8522.8722.5922.7722.771,006
26 ago 202223.4823.4823.0623.1023.101,926
25 ago 202223.6523.6523.4123.4823.48631
24 ago 202223.4023.4423.3423.3923.39401
23 ago 202223.4123.4623.3023.4323.431,449
22 ago 202223.4423.5023.3023.3823.383,035
19 ago 202223.4323.4323.2923.2923.291,655
18 ago 202223.5823.5823.3323.5723.57507
17 ago 202223.7123.7123.3923.3923.39647
16 ago 202223.6023.6623.3923.5123.511,426
15 ago 202223.4623.6023.4523.5723.574,090
12 ago 202223.1023.3223.1023.2923.291,958
11 ago 202223.0023.1022.9423.0223.02877
10 ago 202222.7022.9622.6322.9622.961,361
09 ago 202222.9422.9422.5922.6322.631,165
08 ago 202223.0923.0922.9122.9822.98755
05 ago 202223.0823.0822.8322.8322.83509
04 ago 202222.8423.0022.6722.9122.911,469
03 ago 202223.2323.2322.9523.1023.10873
02 ago 202223.3223.3423.2023.2623.26787
01 ago 202223.3823.5023.3023.3623.361,188
29 jul 202223.2523.2523.0023.0423.041,196
28 jul 202222.8923.0222.7522.9822.98670
27 jul 202222.6922.7722.6822.7222.721,414
26 jul 202222.7022.7122.4722.6422.64840
25 jul 202222.5622.6322.4922.5222.52649
22 jul 202222.4922.7422.4922.5722.571,991
21 jul 202222.3422.4022.2622.4022.40778
20 jul 202222.4422.4422.1822.2822.28551
19 jul 202221.7022.0421.7022.0422.041,007
18 jul 202222.1822.1822.0322.0622.06649
15 jul 202221.9922.0321.8922.0022.00806
14 jul 202222.2122.2121.8021.8521.85870
13 jul 202222.0822.1921.9321.9821.981,408
12 jul 202222.3022.3022.1022.2822.281,377
11 jul 202222.4422.4422.2422.2522.251,715
08 jul 202222.2522.3721.9922.2622.267,859
07 jul 202222.0122.1821.9422.1422.141,031
06 jul 202221.7021.8521.6221.7721.771,173
05 jul 202221.3521.5421.3521.4921.49870
04 jul 202221.6321.6321.3621.4121.413,299
01 jul 202221.1221.3721.1121.3621.365,178
30 jun 202221.3521.3921.1521.2221.221,006
29 jun 202221.5021.5021.2421.3521.351,464
28 jun 202221.6921.6921.4721.4921.49691
27 jun 202221.3621.4521.1921.2221.22835
24 jun 202221.4721.4721.2021.3621.366,812
23 jun 202220.7521.1720.7521.1121.11540
22 jun 202221.1321.3220.8120.9820.98958
21 jun 202221.3021.3220.9521.0021.001,183
20 jun 202220.9820.9820.7620.8420.84565
17 jun 202220.9621.2420.9020.9820.981,820
16 jun 202221.2721.4521.0321.1621.16472
15 jun 202221.4721.5121.2121.4321.431,367
14 jun 202221.6221.6221.4221.4221.421,006
13 jun 202221.7421.7621.5321.5921.592,141
10 jun 202222.0622.2421.9021.9021.901,410
09 jun 202222.3022.3622.1022.2322.231,802
08 jun 202222.0122.3022.0122.1022.101,503
07 jun 202222.2422.3122.1422.2822.28705
06 jun 202222.1422.8022.1422.2822.28778
03 jun 202222.5722.5722.1322.1422.141,001
02 jun 202222.7022.7022.4022.4922.49464
01 jun 202222.8022.8022.5322.5422.546,049
31 may 202222.6422.6422.3322.3722.37754
30 may 202222.8922.8922.5422.5822.588,037
27 may 202222.6122.6122.3222.6022.601,361
26 may 202222.4622.4622.3822.4222.42221
25 may 202222.2822.3322.2622.3322.33559
24 may 202222.4122.4122.1622.1722.178,845
23 may 202222.8122.8122.3622.4822.48976
20 may 202222.6122.6122.4422.4822.481,200
19 may 202222.2122.2222.1122.1922.19752
18 may 202222.3422.4322.3022.3022.30532
17 may 202222.4722.4722.2122.2622.26582
16 may 202222.4322.5322.1022.3722.371,544
13 may 202222.6422.6422.4222.4922.491,612
*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...