U.S. markets closed

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

Paris - Paris Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
27.59-0.57 (-2.03%)
Al cierre: 05:35PM CEST
Periodo de tiempo:
17 abr 2023 - 17 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
16 abr 202427.6427.6427.4527.5927.5923,008
15 abr 202428.2128.2828.0928.1628.1617,520
12 abr 202428.3128.3128.1028.1328.1330,879
11 abr 202428.0728.1727.8527.9627.968,720
10 abr 202427.9327.9727.7127.8227.8210,566
09 abr 202428.0728.0827.8327.8627.8610,829
08 abr 202427.8927.9527.8327.9327.9319,275
05 abr 202427.7027.8427.6027.8327.8312,951
04 abr 202427.9628.0627.8428.0628.0618,955
03 abr 202429.0829.0927.8928.2028.2035,529
02 abr 202429.0029.0027.7327.9027.9036,086
28 mar 202428.3928.4028.1528.3728.3710,997
27 mar 202428.2228.3828.2128.3428.3417,765
26 mar 202428.2428.3928.2328.3728.3711,117
25 mar 202428.2128.2528.0928.1628.1610,842
22 mar 202428.5528.6328.4828.5028.5012,507
21 mar 202428.7328.7328.1428.3428.3411,280
20 mar 202428.0928.2328.0428.0928.0915,862
19 mar 202427.9328.1627.8628.0928.0946,801
18 mar 202427.8027.9227.7527.8927.8930,359
15 mar 202427.5827.5827.4627.4627.4621,056
14 mar 202427.3927.7027.3027.3427.349,045
13 mar 202427.2927.3027.1527.2327.2331,156
12 mar 202427.3327.5927.0027.4827.4813,096
11 mar 202427.5127.5227.3327.4027.4019,741
08 mar 202428.0628.1527.9628.0028.0011,895
07 mar 202427.9128.0627.8227.9827.9811,929
06 mar 202427.9428.2427.9228.0428.049,714
05 mar 202427.7727.9227.7027.7127.7111,595
04 mar 202427.6327.7027.4927.5227.5210,299
01 mar 202427.7627.8127.6927.7427.749,971
29 feb 202427.4227.4527.2827.4227.4210,072
28 feb 202427.2127.2827.2027.2427.2415,612
27 feb 202427.3427.4027.3027.3427.348,169
26 feb 202427.3327.4127.2927.3527.3512,635
23 feb 202427.2527.4327.1627.3927.399,393
22 feb 202427.1427.4027.0427.2727.2711,855
21 feb 202426.9827.0826.9526.9826.989,354
20 feb 202427.1127.1826.9526.9526.9513,338
19 feb 202427.1727.2827.1727.2427.249,072
16 feb 202427.0727.1826.9026.9926.9918,162
15 feb 202426.7726.8726.7226.8226.829,024
14 feb 202426.7526.8626.6826.7126.718,619
13 feb 202427.0727.1326.8626.8726.876,682
12 feb 202426.6226.7526.6026.7026.706,333
09 feb 202426.4326.5526.4026.4026.4010,653
08 feb 202426.6526.6626.3626.3626.366,656
07 feb 202426.6926.7526.5526.7326.732,478
06 feb 202426.5126.5726.4226.5326.5312,060
05 feb 202426.5926.6726.5526.5526.558,226
02 feb 202426.4926.5626.4126.4926.4912,921
01 feb 202426.7026.7026.3626.4726.473,073
31 ene 202426.5926.6026.4326.5326.531,945
30 ene 202426.3026.3426.2326.2726.2710,400
29 ene 202426.3026.3626.2126.3026.3011,987
26 ene 202426.0226.1125.9826.1126.114,663
25 ene 202426.1926.2926.1226.2226.225,633
24 ene 202426.3026.3326.1126.2326.233,080
23 ene 202426.2526.2826.0526.2126.2125,205
22 ene 202426.3026.5026.2026.5026.5023,350
19 ene 202425.8926.0625.8425.9425.9419,041
18 ene 202425.8626.0625.8226.0226.024,632
17 ene 202425.9325.9325.7125.7725.775,569
16 ene 202426.1626.3626.1626.2726.274,179
15 ene 202426.4226.5426.3426.5026.5010,998
12 ene 202426.0126.2725.9826.2026.209,443
11 ene 202426.0026.0825.7925.8125.813,750
10 ene 202425.7525.8925.7425.7825.781,966
09 ene 202425.5025.5225.3925.4525.452,484
08 ene 202425.2525.4025.1525.3625.363,318
05 ene 202425.1925.3925.1125.3125.311,456
04 ene 202425.1625.2425.0225.1425.141,822
03 ene 202425.3625.3625.1025.1525.151,044
02 ene 202425.2925.3025.1425.3025.303,049
29 dic 202325.2025.2925.1225.1625.161,034
28 dic 202325.0525.2924.9425.0925.091,210
27 dic 202325.0025.0224.7224.7724.771,169
22 dic 202324.8825.0224.7724.9724.971,715
21 dic 202324.7424.8224.6324.8124.811,844
20 dic 202324.7824.8324.7124.7224.721,407
19 dic 202324.8324.8524.6324.6624.661,572
18 dic 202324.7924.8824.6224.6624.661,695
15 dic 202324.9025.1024.8524.8624.862,684
14 dic 202324.9325.0124.6924.7924.793,384
13 dic 202324.9024.9424.8424.9024.902,347
12 dic 202325.0125.0124.8624.9124.913,733
11 dic 202324.9525.1224.9225.1025.101,406
08 dic 202324.9025.0124.8024.9024.902,560
07 dic 202324.8924.9524.7724.9124.91945
06 dic 202325.0625.0624.9224.9424.941,441
05 dic 202324.4424.6124.4224.6124.611,900
04 dic 202325.4625.6024.5024.5524.553,249
01 dic 202324.5524.7424.5024.7024.705,734
30 nov 202324.5024.5824.4624.5024.501,785
29 nov 202324.3224.3824.2424.3124.311,180
28 nov 202324.3224.3424.1824.3224.321,512
27 nov 202324.3224.4024.2524.3724.372,726
24 nov 202324.4424.4424.3324.3724.37471
23 nov 202324.4524.4524.3524.3924.39157
22 nov 202324.3524.4924.3424.4624.461,302
*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...