Amundi MSCI Brazil UCITS ETF Acc (RIO.PA)
Paris - Paris Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 04:45PM CEST
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 18.82 | 19.12 | 18.73 | 18.93 | 18.93 | 26,016 |
| 03 jul 2024 | 18.25 | 18.79 | 18.25 | 18.71 | 18.71 | 3,552 |
| 02 jul 2024 | 18.32 | 18.45 | 18.25 | 18.27 | 18.27 | 2,175 |
| 01 jul 2024 | 18.51 | 18.66 | 18.40 | 18.66 | 18.66 | 2,106 |
| 28 jun 2024 | 18.92 | 18.92 | 18.43 | 18.62 | 18.62 | 11,112 |
| 27 jun 2024 | 18.55 | 18.70 | 18.50 | 18.60 | 18.60 | 612 |
| 26 jun 2024 | 18.71 | 18.84 | 18.44 | 18.44 | 18.44 | 15,766 |
| 25 jun 2024 | 18.99 | 18.99 | 18.67 | 18.67 | 18.67 | 16,342 |
| 24 jun 2024 | 18.69 | 18.98 | 18.57 | 18.83 | 18.83 | 5,929 |
| 21 jun 2024 | 18.51 | 18.67 | 18.39 | 18.53 | 18.53 | 3,357 |
| 20 jun 2024 | 18.53 | 18.74 | 18.48 | 18.47 | 18.47 | 17,714 |
| 19 jun 2024 | 18.42 | 18.42 | 18.08 | 18.12 | 18.12 | 5,853 |
| 18 jun 2024 | 18.33 | 18.46 | 18.13 | 18.39 | 18.39 | 16,116 |
| 17 jun 2024 | 18.59 | 18.59 | 18.19 | 18.22 | 18.22 | 3,326 |
| 14 jun 2024 | 18.53 | 18.67 | 18.43 | 18.59 | 18.59 | 7,576 |
| 13 jun 2024 | 18.31 | 18.33 | 18.20 | 18.43 | 18.43 | 2,490 |
| 12 jun 2024 | 18.69 | 18.83 | 18.19 | 18.24 | 18.24 | 13,587 |
| 11 jun 2024 | 18.71 | 18.90 | 18.56 | 18.81 | 18.81 | 1,570 |
| 10 jun 2024 | 18.73 | 18.85 | 18.56 | 18.68 | 18.68 | 3,520 |
| 07 jun 2024 | 19.17 | 19.17 | 18.92 | 19.11 | 19.11 | 544 |
| 06 jun 2024 | 18.73 | 19.16 | 18.73 | 19.16 | 19.16 | 13,391 |
| 05 jun 2024 | 18.90 | 18.99 | 18.78 | 18.99 | 18.99 | 4,656 |
| 04 jun 2024 | 19.12 | 19.12 | 18.78 | 18.78 | 18.78 | 15,374 |
| 03 jun 2024 | 19.42 | 19.42 | 19.00 | 19.05 | 19.05 | 2,949 |
| 31 may 2024 | 19.33 | 19.38 | 19.10 | 19.11 | 19.11 | 2,736 |
| 30 may 2024 | 19.33 | 19.45 | 19.33 | 19.49 | 19.49 | 2,030 |
| 29 may 2024 | 19.66 | 19.68 | 19.36 | 19.41 | 19.41 | 12,983 |
| 28 may 2024 | 19.72 | 19.99 | 19.62 | 19.80 | 19.80 | 4,561 |
| 27 may 2024 | 19.78 | 19.78 | 19.60 | 19.62 | 19.62 | 12,373 |
| 24 may 2024 | 19.99 | 19.99 | 19.85 | 19.87 | 19.87 | 716 |
| 23 may 2024 | 20.08 | 20.08 | 19.87 | 19.87 | 19.87 | 16,069 |
| 22 may 2024 | 20.28 | 20.33 | 20.04 | 20.15 | 20.15 | 5,561 |
| 21 may 2024 | 20.44 | 20.51 | 20.40 | 20.43 | 20.43 | 580 |
| 20 may 2024 | 20.65 | 20.65 | 20.56 | 20.63 | 20.63 | 912 |
| 17 may 2024 | 20.49 | 20.54 | 20.41 | 20.46 | 20.46 | 18,920 |
| 16 may 2024 | 20.49 | 20.61 | 20.39 | 20.46 | 20.46 | 1,309 |
| 15 may 2024 | 20.46 | 20.48 | 20.23 | 20.45 | 20.45 | 12,117 |
| 14 may 2024 | 20.71 | 20.75 | 20.62 | 20.78 | 20.78 | 2,206 |
| 13 may 2024 | 20.70 | 20.84 | 20.62 | 20.65 | 20.65 | 2,425 |
| 10 may 2024 | 20.83 | 20.92 | 20.68 | 20.66 | 20.66 | 6,115 |
| 09 may 2024 | 21.14 | 21.18 | 20.55 | 20.64 | 20.64 | 41,317 |
| 08 may 2024 | 21.24 | 21.26 | 20.92 | 21.20 | 21.20 | 12,032 |
| 07 may 2024 | 21.03 | 21.31 | 21.03 | 21.31 | 21.31 | 1,376 |
| 06 may 2024 | 21.18 | 21.23 | 20.93 | 21.12 | 21.12 | 8,084 |
| 03 may 2024 | 20.85 | 21.17 | 20.78 | 21.04 | 21.04 | 80,911 |
| 02 may 2024 | 20.59 | 20.88 | 20.53 | 20.85 | 20.85 | 71 |
| 30 abr 2024 | 20.80 | 20.82 | 20.60 | 20.45 | 20.45 | 4,935 |
| 29 abr 2024 | 20.80 | 20.80 | 20.72 | 20.76 | 20.76 | 269 |
| 26 abr 2024 | 20.22 | 20.74 | 20.10 | 20.74 | 20.74 | 12,129 |
| 25 abr 2024 | 20.21 | 20.28 | 20.03 | 20.17 | 20.17 | 5,969 |
| 24 abr 2024 | 20.51 | 20.51 | 20.25 | 20.30 | 20.30 | 9,479 |
| 23 abr 2024 | 20.43 | 20.43 | 20.24 | 20.24 | 20.24 | 1,351 |
| 22 abr 2024 | 20.23 | 20.35 | 20.14 | 20.35 | 20.35 | 891 |
| 19 abr 2024 | 19.73 | 20.15 | 19.62 | 20.19 | 20.19 | 9,503 |
| 18 abr 2024 | 19.94 | 20.07 | 19.81 | 19.83 | 19.83 | 2,095 |
| 17 abr 2024 | 19.77 | 20.00 | 19.76 | 19.94 | 19.94 | 47,518 |
| 16 abr 2024 | 20.34 | 20.34 | 19.81 | 19.86 | 19.86 | 12,501 |
| 15 abr 2024 | 20.68 | 20.71 | 20.37 | 20.39 | 20.39 | 43,454 |
| 12 abr 2024 | 20.84 | 20.99 | 20.70 | 20.70 | 20.70 | 58,294 |
| 11 abr 2024 | 20.98 | 20.98 | 20.83 | 20.93 | 20.93 | 52,714 |
| 10 abr 2024 | 21.27 | 21.32 | 21.09 | 21.00 | 21.00 | 5,815 |
| 09 abr 2024 | 21.05 | 21.30 | 21.03 | 21.30 | 21.30 | 63,165 |
| 08 abr 2024 | 20.52 | 20.95 | 20.52 | 20.95 | 20.95 | 4,882 |
| 05 abr 2024 | 20.77 | 20.78 | 20.62 | 20.62 | 20.62 | 571 |
| 04 abr 2024 | 20.67 | 21.13 | 20.67 | 21.13 | 21.13 | 6,165 |
| 03 abr 2024 | 20.70 | 20.72 | 20.47 | 20.52 | 20.52 | 8,274 |
| 02 abr 2024 | 20.90 | 20.95 | 20.71 | 20.71 | 20.71 | 7,017 |
| 28 mar 2024 | 21.02 | 21.13 | 20.98 | 21.11 | 21.11 | 629 |
| 27 mar 2024 | 20.93 | 21.01 | 20.91 | 21.01 | 21.01 | 631 |
| 26 mar 2024 | 20.93 | 20.93 | 20.78 | 20.81 | 20.81 | 2,130 |
| 25 mar 2024 | 20.81 | 20.92 | 20.80 | 20.92 | 20.92 | 1,754 |
| 22 mar 2024 | 20.97 | 21.04 | 20.92 | 20.95 | 20.95 | 9,355 |
| 21 mar 2024 | 21.16 | 21.29 | 21.00 | 21.00 | 21.00 | 929 |
| 20 mar 2024 | 20.64 | 20.90 | 20.64 | 20.90 | 20.90 | 1,254 |
| 19 mar 2024 | 20.57 | 20.80 | 20.57 | 20.72 | 20.72 | 44,705 |
| 18 mar 2024 | 20.81 | 20.84 | 20.55 | 20.59 | 20.59 | 20,734 |
| 15 mar 2024 | 20.59 | 20.88 | 20.59 | 20.69 | 20.69 | 18,807 |
| 14 mar 2024 | 20.87 | 20.96 | 20.82 | 20.85 | 20.85 | 6,130 |
| 13 mar 2024 | 21.00 | 21.01 | 20.80 | 20.90 | 20.90 | 9,800 |
| 12 mar 2024 | 20.75 | 20.87 | 20.65 | 20.77 | 20.77 | 9,599 |
| 11 mar 2024 | 20.70 | 20.79 | 20.43 | 20.73 | 20.73 | 1,681 |
| 08 mar 2024 | 21.12 | 21.19 | 20.53 | 20.69 | 20.69 | 10,740 |
| 07 mar 2024 | 21.24 | 21.40 | 21.23 | 21.26 | 21.26 | 2,992 |
| 06 mar 2024 | 21.36 | 21.36 | 21.28 | 21.28 | 21.28 | 7,534 |
| 05 mar 2024 | 21.20 | 21.36 | 21.18 | 21.34 | 21.34 | 41,438 |
| 04 mar 2024 | 21.48 | 21.48 | 21.33 | 21.41 | 21.41 | 11,668 |
| 01 mar 2024 | 21.42 | 21.66 | 21.38 | 21.65 | 21.65 | 28,229 |
| 29 feb 2024 | 21.59 | 21.60 | 21.38 | 21.44 | 21.44 | 25,194 |
| 28 feb 2024 | 22.10 | 22.15 | 21.83 | 21.83 | 21.83 | 3,982 |
| 27 feb 2024 | 21.55 | 21.95 | 21.55 | 21.95 | 21.95 | 57,524 |
| 26 feb 2024 | 21.48 | 21.69 | 21.44 | 21.44 | 21.44 | 1,350 |
| 23 feb 2024 | 21.85 | 21.85 | 21.53 | 21.49 | 21.49 | 1,405 |
| 22 feb 2024 | 21.96 | 22.01 | 21.83 | 21.83 | 21.83 | 9,174 |
| 21 feb 2024 | 21.88 | 21.95 | 21.81 | 21.81 | 21.81 | 1,361 |
| 20 feb 2024 | 21.64 | 21.82 | 21.50 | 21.78 | 21.78 | 762 |
| 19 feb 2024 | 21.53 | 21.63 | 21.53 | 21.57 | 21.57 | 314 |
| 16 feb 2024 | 21.45 | 21.60 | 21.40 | 21.51 | 21.51 | 10,453 |
| 15 feb 2024 | 21.43 | 21.51 | 21.27 | 21.27 | 21.27 | 5,482 |
| 14 feb 2024 | 21.28 | 21.49 | 21.28 | 21.44 | 21.44 | 2,554 |
| 13 feb 2024 | 21.71 | 21.76 | 21.15 | 21.18 | 21.18 | 16,462 |
| *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.