Amundi US Curve steepening 2-10Y UCITS ETF Acc (STPU.L)
LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:35PM BST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 93.14 | 93.45 | 93.14 | 93.37 | 93.37 | 25,625 |
| 27 jun 2024 | 93.28 | 93.28 | 93.00 | 93.24 | 93.24 | 5,192 |
| 26 jun 2024 | 92.86 | 93.11 | 92.84 | 93.11 | 93.11 | 1,464 |
| 25 jun 2024 | 92.83 | 93.04 | 92.81 | 92.93 | 92.93 | 4,782 |
| 24 jun 2024 | 92.93 | 93.12 | 92.92 | 93.12 | 93.12 | 1,451 |
| 21 jun 2024 | 93.10 | 93.30 | 92.88 | 93.07 | 93.07 | 11,471 |
| 20 jun 2024 | 92.98 | 93.09 | 92.98 | 93.09 | 93.09 | 34 |
| 19 jun 2024 | 93.00 | 93.00 | 92.88 | 93.00 | 93.00 | 5,229 |
| 18 jun 2024 | 93.06 | 93.12 | 92.88 | 93.07 | 93.07 | 3,907 |
| 17 jun 2024 | 92.93 | 93.06 | 92.93 | 92.98 | 92.98 | 974 |
| 14 jun 2024 | 93.10 | 93.11 | 92.89 | 93.03 | 93.03 | 6,683 |
| 13 jun 2024 | 93.19 | 93.68 | 93.05 | 93.27 | 93.27 | 642 |
| 12 jun 2024 | 93.23 | 93.58 | 93.13 | 93.37 | 93.37 | 1,214 |
| 11 jun 2024 | 93.26 | 93.40 | 93.26 | 93.40 | 93.40 | 6,373 |
| 10 jun 2024 | 93.15 | 93.34 | 93.15 | 93.27 | 93.27 | 1,750 |
| 07 jun 2024 | 93.19 | 93.20 | 93.02 | 93.10 | 93.10 | 8,225 |
| 06 jun 2024 | 93.02 | 93.14 | 93.02 | 93.14 | 93.14 | 4,851 |
| 05 jun 2024 | 93.06 | 93.10 | 92.92 | 93.07 | 93.07 | 2,911 |
| 04 jun 2024 | 93.06 | 93.18 | 93.03 | 93.13 | 93.13 | 4,242 |
| 03 jun 2024 | 93.29 | 93.36 | 93.10 | 93.10 | 93.10 | 4,446 |
| 31 may 2024 | 93.35 | 93.41 | 93.22 | 93.41 | 93.41 | 1,122 |
| 30 may 2024 | 93.51 | 93.54 | 93.40 | 93.40 | 93.40 | 6,607 |
| 29 may 2024 | 93.29 | 93.55 | 93.29 | 93.48 | 93.48 | 9,966 |
| 28 may 2024 | 92.89 | 93.15 | 92.78 | 93.15 | 93.15 | 8,612 |
| 24 may 2024 | 92.99 | 93.04 | 92.87 | 92.96 | 92.96 | 22,986 |
| 23 may 2024 | 93.09 | 93.12 | 92.92 | 93.00 | 93.00 | 366 |
| 22 may 2024 | 93.19 | 93.23 | 93.02 | 93.13 | 93.13 | 14,424 |
| 21 may 2024 | 93.12 | 93.38 | 93.12 | 93.29 | 93.29 | 1,654 |
| 20 may 2024 | 93.27 | 93.43 | 93.27 | 93.36 | 93.36 | 675 |
| 17 may 2024 | 93.24 | 93.39 | 93.24 | 93.39 | 93.39 | 5,076 |
| 16 may 2024 | 93.40 | 93.49 | 93.08 | 93.24 | 93.24 | 53,690 |
| 15 may 2024 | 93.41 | 93.56 | 93.40 | 93.47 | 93.47 | 3,483 |
| 14 may 2024 | 93.47 | 93.62 | 93.47 | 93.62 | 93.62 | 2,443 |
| 13 may 2024 | 93.55 | 93.60 | 93.50 | 93.53 | 93.53 | 1,613 |
| 10 may 2024 | 93.52 | 93.65 | 93.44 | 93.65 | 93.65 | 13,339 |
| 09 may 2024 | 93.58 | 93.66 | 93.58 | 93.63 | 93.63 | 470 |
| 08 may 2024 | 93.50 | 93.65 | 93.43 | 93.62 | 93.62 | 1,414 |
| 07 may 2024 | 93.66 | 93.66 | 93.32 | 93.39 | 93.39 | 1,359 |
| 03 may 2024 | 94.00 | 94.14 | 93.73 | 93.89 | 93.89 | 7,339 |
| 02 may 2024 | 93.83 | 93.87 | 93.76 | 93.84 | 93.84 | 8,674 |
| 01 may 2024 | 93.30 | 93.44 | 93.31 | 93.46 | 93.46 | 425 |
| 30 abr 2024 | 93.48 | 93.55 | 93.41 | 93.49 | 93.49 | 932 |
| 29 abr 2024 | 93.55 | 93.57 | 93.42 | 93.57 | 93.57 | 3,032 |
| 26 abr 2024 | 93.77 | 93.84 | 93.61 | 93.67 | 93.67 | 10,936 |
| 25 abr 2024 | 93.96 | 93.99 | 93.87 | 93.93 | 93.93 | 12,585 |
| 24 abr 2024 | 93.81 | 94.03 | 93.69 | 93.97 | 93.97 | 35,651 |
| 23 abr 2024 | 93.60 | 93.72 | 93.38 | 93.61 | 93.61 | 689 |
| 22 abr 2024 | 93.56 | 93.74 | 93.56 | 93.68 | 93.68 | 6,589 |
| 19 abr 2024 | 93.32 | 93.58 | 93.32 | 93.58 | 93.58 | 5,439 |
| 18 abr 2024 | 93.59 | 93.60 | 93.42 | 93.47 | 93.47 | 1,821 |
| 17 abr 2024 | 93.76 | 93.82 | 93.62 | 93.65 | 93.65 | 710 |
| 16 abr 2024 | 93.87 | 94.00 | 93.76 | 93.76 | 93.76 | 954 |
| 15 abr 2024 | 93.33 | 93.70 | 93.25 | 93.64 | 93.64 | 851 |
| 12 abr 2024 | 93.35 | 93.36 | 93.15 | 93.36 | 93.36 | 5,146 |
| 11 abr 2024 | 93.07 | 93.33 | 93.05 | 93.32 | 93.32 | 1,675 |
| 10 abr 2024 | 93.04 | 93.28 | 92.94 | 92.99 | 92.99 | 1,405 |
| 09 abr 2024 | 93.43 | 93.46 | 93.32 | 93.39 | 93.39 | 2,228 |
| 08 abr 2024 | 93.60 | 93.66 | 93.44 | 93.47 | 93.47 | 11,761 |
| 05 abr 2024 | 93.67 | 93.75 | 93.52 | 93.59 | 93.59 | 11,541 |
| 04 abr 2024 | 93.67 | 93.78 | 93.52 | 93.59 | 93.59 | 689 |
| 03 abr 2024 | 93.65 | 93.89 | 93.61 | 93.65 | 93.65 | 7,247 |
| 02 abr 2024 | 93.55 | 93.67 | 93.32 | 93.60 | 93.60 | 29,520 |
| 28 mar 2024 | 93.14 | 93.21 | 93.01 | 93.08 | 93.08 | 32,392 |
| 27 mar 2024 | 93.32 | 93.39 | 93.27 | 93.29 | 93.29 | 2,556 |
| 26 mar 2024 | 93.45 | 93.45 | 93.38 | 93.32 | 93.32 | 1,808 |
| 25 mar 2024 | 93.42 | 93.45 | 93.37 | 93.43 | 93.43 | 55,442 |
| 22 mar 2024 | 93.48 | 93.53 | 93.37 | 93.46 | 93.46 | 370 |
| 21 mar 2024 | 93.72 | 93.81 | 93.55 | 93.61 | 93.61 | 28,295 |
| 20 mar 2024 | 93.30 | 93.30 | 93.23 | 93.29 | 93.29 | 6,210 |
| 19 mar 2024 | 93.16 | 93.38 | 93.16 | 93.26 | 93.26 | 669 |
| 18 mar 2024 | 93.17 | 93.24 | 93.14 | 93.14 | 93.14 | 347 |
| 15 mar 2024 | 93.22 | 93.26 | 93.11 | 93.14 | 93.14 | 4,450 |
| 14 mar 2024 | 93.10 | 93.23 | 93.01 | 93.27 | 93.27 | 3,496 |
| 13 mar 2024 | 92.97 | 93.16 | 92.97 | 93.11 | 93.11 | 498 |
| 12 mar 2024 | 93.12 | 93.12 | 93.10 | 93.10 | 93.10 | 234 |
| 11 mar 2024 | 93.24 | 93.35 | 93.12 | 93.19 | 93.19 | 529 |
| 08 mar 2024 | 93.22 | 93.53 | 93.10 | 93.39 | 93.39 | 34,288 |
| 07 mar 2024 | 93.00 | 93.22 | 92.86 | 93.22 | 93.22 | 67,276 |
| 06 mar 2024 | 93.22 | 93.34 | 93.13 | 93.16 | 93.16 | 4,577 |
| 05 mar 2024 | 93.37 | 93.39 | 93.16 | 93.27 | 93.27 | 21,627 |
| 04 mar 2024 | 93.65 | 93.72 | 93.50 | 93.53 | 93.53 | 15,794 |
| 01 mar 2024 | 93.59 | 93.75 | 93.58 | 93.69 | 93.69 | 3,223 |
| 29 feb 2024 | 93.57 | 93.62 | 93.36 | 93.48 | 93.48 | 45,971 |
| 28 feb 2024 | 93.47 | 93.60 | 93.38 | 93.54 | 93.54 | 236,011 |
| 27 feb 2024 | 93.29 | 93.43 | 93.27 | 93.43 | 93.43 | 3,511 |
| 26 feb 2024 | 93.32 | 93.44 | 93.22 | 93.44 | 93.44 | 6,081 |
| 23 feb 2024 | 93.67 | 93.80 | 93.45 | 93.45 | 93.45 | 72,555 |
| 22 feb 2024 | 93.90 | 93.97 | 93.67 | 93.67 | 93.67 | 11,518 |
| 21 feb 2024 | 94.05 | 94.14 | 93.89 | 93.97 | 93.97 | 12,065 |
| 20 feb 2024 | 94.04 | 94.06 | 93.87 | 94.04 | 94.04 | 23,043 |
| 19 feb 2024 | 93.80 | 94.00 | 93.80 | 94.00 | 94.00 | 2,005 |
| 16 feb 2024 | 93.90 | 93.95 | 93.78 | 93.80 | 93.80 | 3,492 |
| 15 feb 2024 | 93.82 | 93.98 | 93.82 | 93.93 | 93.93 | 7,374 |
| 14 feb 2024 | 93.91 | 94.10 | 93.82 | 93.90 | 93.90 | 1,695 |
| 13 feb 2024 | 94.17 | 94.17 | 93.84 | 93.94 | 93.94 | 992 |
| 12 feb 2024 | 94.12 | 94.20 | 94.05 | 94.19 | 94.19 | 1,166 |
| 09 feb 2024 | 94.23 | 94.30 | 94.11 | 94.15 | 94.15 | 13,554 |
| 08 feb 2024 | 94.04 | 94.27 | 94.04 | 94.22 | 94.22 | 7,764 |
| 07 feb 2024 | 94.14 | 94.15 | 94.03 | 94.11 | 94.11 | 3,460 |
| 06 feb 2024 | 94.00 | 94.12 | 94.00 | 93.96 | 93.96 | 3,788 |
| *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.