Amundi Index Solutions - Amundi MSCI Europe Quality Factor UCITS ETF-C (QCEU.PA)
Paris - Paris Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:21PM CEST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 113.56 | 113.56 | 112.94 | 112.82 | 112.82 | 1,897 |
| 27 jun 2024 | 113.84 | 113.84 | 113.50 | 113.36 | 113.36 | 1 |
| 26 jun 2024 | 115.10 | 115.10 | 113.94 | 114.06 | 114.06 | 1,077 |
| 25 jun 2024 | 114.10 | 114.64 | 114.10 | 114.64 | 114.64 | 49 |
| 24 jun 2024 | 113.88 | 114.68 | 113.88 | 114.68 | 114.68 | 287 |
| 21 jun 2024 | 114.38 | 114.38 | 113.92 | 114.12 | 114.12 | 113 |
| 20 jun 2024 | 114.12 | 114.60 | 114.12 | 114.80 | 114.80 | 808 |
| 19 jun 2024 | 114.06 | 114.06 | 113.82 | 114.00 | 114.00 | 2,102 |
| 18 jun 2024 | 114.12 | 114.18 | 113.84 | 114.18 | 114.18 | 1,369 |
| 17 jun 2024 | 113.96 | 113.96 | 113.26 | 113.64 | 113.64 | 2,686 |
| 14 jun 2024 | 114.66 | 114.66 | 113.74 | 113.82 | 113.82 | 333 |
| 13 jun 2024 | 115.12 | 115.12 | 114.48 | 114.48 | 114.48 | 9 |
| 12 jun 2024 | 114.20 | 114.54 | 114.20 | 115.34 | 115.34 | 32 |
| 11 jun 2024 | 115.08 | 115.08 | 114.00 | 114.00 | 114.00 | 3,405 |
| 10 jun 2024 | 114.72 | 114.82 | 114.58 | 114.76 | 114.76 | 87 |
| 07 jun 2024 | 115.28 | 115.44 | 114.98 | 115.22 | 115.22 | 31 |
| 06 jun 2024 | 115.00 | 115.08 | 115.00 | 115.08 | 115.08 | 14 |
| 05 jun 2024 | 113.48 | 114.50 | 113.48 | 114.40 | 114.40 | 534 |
| 04 jun 2024 | 112.22 | 112.22 | 112.22 | 112.60 | 112.60 | - |
| 03 jun 2024 | 112.80 | 112.80 | 112.06 | 112.30 | 112.30 | 73 |
| 31 may 2024 | 111.56 | 112.00 | 111.54 | 111.92 | 111.92 | 451 |
| 30 may 2024 | 110.86 | 111.14 | 110.86 | 111.52 | 111.52 | 4,147 |
| 29 may 2024 | 111.64 | 111.64 | 110.90 | 110.90 | 110.90 | 147 |
| 28 may 2024 | 112.90 | 112.90 | 111.86 | 111.86 | 111.86 | 333 |
| 27 may 2024 | 112.56 | 112.76 | 112.54 | 112.74 | 112.74 | 896 |
| 24 may 2024 | 112.12 | 112.62 | 112.12 | 112.60 | 112.60 | 1,308 |
| 23 may 2024 | 112.92 | 113.26 | 112.92 | 112.90 | 112.90 | 63 |
| 22 may 2024 | 112.40 | 112.42 | 112.28 | 112.42 | 112.42 | 1,408 |
| 21 may 2024 | 112.60 | 112.66 | 112.52 | 112.80 | 112.80 | 974 |
| 20 may 2024 | 112.66 | 112.70 | 112.66 | 112.92 | 112.92 | 23 |
| 17 may 2024 | 112.76 | 112.76 | 112.36 | 112.52 | 112.52 | 189 |
| 16 may 2024 | 113.10 | 113.10 | 112.74 | 112.80 | 112.80 | 146 |
| 15 may 2024 | 112.44 | 112.76 | 112.10 | 112.70 | 112.70 | 541 |
| 14 may 2024 | 111.94 | 112.00 | 111.86 | 112.00 | 112.00 | 40 |
| 13 may 2024 | 112.28 | 112.28 | 111.78 | 112.10 | 112.10 | 3,909 |
| 10 may 2024 | 111.74 | 112.14 | 111.74 | 112.16 | 112.16 | 82 |
| 09 may 2024 | 110.88 | 111.10 | 110.88 | 111.20 | 111.20 | 150 |
| 08 may 2024 | 110.52 | 110.52 | 110.52 | 110.80 | 110.80 | - |
| 07 may 2024 | 109.74 | 110.24 | 109.66 | 110.24 | 110.24 | 1,698 |
| 06 may 2024 | 108.80 | 109.22 | 108.72 | 109.22 | 109.22 | 314 |
| 03 may 2024 | 108.14 | 108.30 | 108.10 | 108.66 | 108.66 | 2,000 |
| 02 may 2024 | 108.52 | 108.52 | 107.90 | 107.90 | 107.90 | 260 |
| 30 abr 2024 | 109.06 | 109.06 | 108.32 | 108.32 | 108.32 | 173 |
| 29 abr 2024 | 109.50 | 109.50 | 108.88 | 108.88 | 108.88 | 914 |
| 26 abr 2024 | 108.58 | 108.66 | 108.58 | 109.28 | 109.28 | 49 |
| 25 abr 2024 | 108.42 | 108.42 | 107.50 | 107.64 | 107.64 | 25 |
| 24 abr 2024 | 108.86 | 108.86 | 108.86 | 108.36 | 108.36 | - |
| 23 abr 2024 | 108.26 | 108.56 | 108.20 | 108.56 | 108.56 | 180 |
| 22 abr 2024 | 107.50 | 107.62 | 107.44 | 107.44 | 107.44 | 32 |
| 19 abr 2024 | 106.46 | 106.84 | 106.46 | 106.80 | 106.80 | 94 |
| 18 abr 2024 | 107.38 | 107.38 | 106.92 | 107.04 | 107.04 | 872 |
| 17 abr 2024 | 107.32 | 107.46 | 107.14 | 107.26 | 107.26 | 47 |
| 16 abr 2024 | 107.46 | 107.62 | 107.14 | 107.26 | 107.26 | 323 |
| 15 abr 2024 | 108.52 | 109.38 | 108.52 | 108.78 | 108.78 | 3,182 |
| 12 abr 2024 | 109.08 | 109.24 | 108.20 | 108.18 | 108.18 | 9,329 |
| 11 abr 2024 | 107.72 | 108.30 | 107.72 | 108.28 | 108.28 | 426 |
| 10 abr 2024 | 108.26 | 108.36 | 107.36 | 107.98 | 107.98 | 3,268 |
| 09 abr 2024 | 108.02 | 108.02 | 108.02 | 107.64 | 107.64 | - |
| 08 abr 2024 | 107.70 | 108.24 | 107.70 | 108.14 | 108.14 | 1,235 |
| 05 abr 2024 | 107.60 | 107.60 | 107.60 | 107.78 | 107.78 | 15 |
| 04 abr 2024 | 108.70 | 108.90 | 108.48 | 108.72 | 108.72 | 494 |
| 03 abr 2024 | 108.56 | 108.66 | 108.18 | 108.66 | 108.66 | 1,603 |
| 02 abr 2024 | 110.96 | 110.96 | 108.60 | 108.60 | 108.60 | 167 |
| 28 mar 2024 | 109.98 | 110.26 | 109.98 | 110.16 | 110.16 | 1,366 |
| 27 mar 2024 | 109.52 | 109.70 | 109.46 | 109.66 | 109.66 | 3,468 |
| 26 mar 2024 | 109.32 | 109.32 | 109.24 | 109.56 | 109.56 | 1,684 |
| 25 mar 2024 | 109.68 | 109.68 | 109.08 | 109.54 | 109.54 | 501 |
| 22 mar 2024 | 109.74 | 110.00 | 109.64 | 109.72 | 109.72 | 1,485 |
| 21 mar 2024 | 109.94 | 109.94 | 109.94 | 110.04 | 110.04 | - |
| 20 mar 2024 | 108.72 | 109.30 | 108.72 | 109.08 | 109.08 | 88 |
| 19 mar 2024 | 109.12 | 109.12 | 109.02 | 109.24 | 109.24 | 222 |
| 18 mar 2024 | 109.70 | 109.70 | 109.20 | 109.20 | 109.20 | 1,302 |
| 15 mar 2024 | 110.28 | 110.28 | 109.72 | 109.60 | 109.60 | 589 |
| 14 mar 2024 | 110.70 | 110.96 | 110.12 | 110.40 | 110.40 | 377 |
| 13 mar 2024 | 110.22 | 110.34 | 110.22 | 110.42 | 110.42 | 200 |
| 12 mar 2024 | 110.02 | 110.34 | 109.34 | 110.34 | 110.34 | 182 |
| 11 mar 2024 | 109.14 | 109.38 | 109.02 | 109.38 | 109.38 | 3,768 |
| 08 mar 2024 | 109.96 | 110.22 | 109.82 | 109.82 | 109.82 | 940 |
| 07 mar 2024 | 108.44 | 110.16 | 108.44 | 110.10 | 110.10 | 2,981 |
| 06 mar 2024 | 107.90 | 108.56 | 107.90 | 108.56 | 108.56 | 135 |
| 05 mar 2024 | 108.58 | 108.58 | 108.12 | 108.16 | 108.16 | 23 |
| 04 mar 2024 | 108.86 | 108.86 | 108.66 | 108.86 | 108.86 | 5,152 |
| 01 mar 2024 | 108.60 | 108.84 | 108.18 | 108.84 | 108.84 | 3,096 |
| 29 feb 2024 | 108.74 | 108.74 | 108.30 | 108.40 | 108.40 | 2,646 |
| 28 feb 2024 | 108.90 | 108.90 | 108.40 | 108.50 | 108.50 | 12,453 |
| 27 feb 2024 | 109.20 | 109.20 | 108.96 | 109.10 | 109.10 | 1,902 |
| 26 feb 2024 | 109.24 | 109.44 | 109.08 | 109.08 | 109.08 | 5,966 |
| 23 feb 2024 | 109.36 | 109.70 | 109.08 | 109.48 | 109.48 | 5,181 |
| 22 feb 2024 | 109.50 | 109.50 | 108.56 | 109.14 | 109.14 | 122 |
| 21 feb 2024 | 108.16 | 108.16 | 107.66 | 107.94 | 107.94 | 9,895 |
| 20 feb 2024 | 108.52 | 108.52 | 108.22 | 108.22 | 108.22 | 509 |
| 19 feb 2024 | 108.12 | 108.78 | 108.10 | 108.70 | 108.70 | 752 |
| 16 feb 2024 | 107.90 | 108.44 | 107.90 | 108.44 | 108.44 | 3,474 |
| 15 feb 2024 | 107.18 | 107.26 | 106.96 | 107.10 | 107.10 | 3,901 |
| 14 feb 2024 | 105.98 | 106.56 | 105.82 | 106.56 | 106.56 | 94 |
| 13 feb 2024 | 106.78 | 106.78 | 105.80 | 105.80 | 105.80 | 8 |
| 12 feb 2024 | 106.84 | 106.96 | 106.84 | 106.84 | 106.84 | 1,031 |
| 09 feb 2024 | 106.58 | 106.82 | 106.58 | 106.56 | 106.56 | 10 |
| 08 feb 2024 | 106.78 | 107.02 | 106.54 | 106.54 | 106.54 | 1,804 |
| 07 feb 2024 | 106.86 | 106.86 | 106.86 | 106.70 | 106.70 | 172 |
| *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.