Amundi Nasdaq-100 II UCITS ETF Acc (UST.PA)
Paris - Paris Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 10:42AM CEST. Mercado abierto.
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 | 75.37 | 75.45 | 75.31 | 75.33 | 75.33 | 7,064 |
| 03 jul 2024 | 75.06 | 75.14 | 74.66 | 75.05 | 75.05 | 33,741 |
| 02 jul 2024 | 74.20 | 74.72 | 74.04 | 74.72 | 74.72 | 21,606 |
| 01 jul 2024 | 74.03 | 74.16 | 73.40 | 74.16 | 74.16 | 37,958 |
| 28 jun 2024 | 74.89 | 75.37 | 74.65 | 74.79 | 74.79 | 17,730 |
| 27 jun 2024 | 74.35 | 74.72 | 74.25 | 74.31 | 74.31 | 28,637 |
| 26 jun 2024 | 74.43 | 74.71 | 74.20 | 74.35 | 74.35 | 16,804 |
| 25 jun 2024 | 73.31 | 74.13 | 73.18 | 74.05 | 74.05 | 38,070 |
| 24 jun 2024 | 74.33 | 74.40 | 73.50 | 73.82 | 73.82 | 22,592 |
| 21 jun 2024 | 74.51 | 74.80 | 74.16 | 74.45 | 74.45 | 35,816 |
| 20 jun 2024 | 75.29 | 75.48 | 74.61 | 74.98 | 74.98 | 17,235 |
| 19 jun 2024 | 74.95 | 74.99 | 74.81 | 74.95 | 74.95 | 27,727 |
| 18 jun 2024 | 74.83 | 75.10 | 74.50 | 74.67 | 74.67 | 46,452 |
| 17 jun 2024 | 74.26 | 74.33 | 73.88 | 74.25 | 74.25 | 48,206 |
| 14 jun 2024 | 73.74 | 74.20 | 73.46 | 73.88 | 73.88 | 29,813 |
| 13 jun 2024 | 73.26 | 73.36 | 73.00 | 73.32 | 73.32 | 19,667 |
| 12 jun 2024 | 72.16 | 72.58 | 72.00 | 72.50 | 72.50 | 21,786 |
| 11 jun 2024 | 71.38 | 71.83 | 71.30 | 71.75 | 71.75 | 16,944 |
| 10 jun 2024 | 71.18 | 71.56 | 71.00 | 71.56 | 71.56 | 18,221 |
| 07 jun 2024 | 70.54 | 71.13 | 70.34 | 71.05 | 71.05 | 23,530 |
| 06 jun 2024 | 70.54 | 70.76 | 70.35 | 70.50 | 70.50 | 15,037 |
| 05 jun 2024 | 69.26 | 70.26 | 69.18 | 70.26 | 70.26 | 18,633 |
| 04 jun 2024 | 68.63 | 68.97 | 68.50 | 68.74 | 68.74 | 19,508 |
| 03 jun 2024 | 69.10 | 69.46 | 68.63 | 68.72 | 68.72 | 26,179 |
| 31 may 2024 | 68.91 | 69.00 | 67.93 | 67.93 | 67.93 | 22,410 |
| 30 may 2024 | 69.51 | 69.72 | 69.07 | 69.31 | 69.31 | 25,691 |
| 29 may 2024 | 69.84 | 70.09 | 69.50 | 70.01 | 70.01 | 28,274 |
| 28 may 2024 | 69.99 | 70.14 | 69.61 | 69.90 | 69.90 | 17,351 |
| 27 may 2024 | 69.89 | 70.04 | 69.74 | 70.04 | 70.04 | 14,604 |
| 24 may 2024 | 69.44 | 70.01 | 69.33 | 69.99 | 69.99 | 16,785 |
| 23 may 2024 | 70.26 | 70.42 | 69.77 | 70.16 | 70.16 | 39,937 |
| 22 may 2024 | 69.47 | 69.77 | 69.43 | 69.77 | 69.77 | 27,730 |
| 21 may 2024 | 69.25 | 69.34 | 69.08 | 69.34 | 69.34 | 17,870 |
| 20 may 2024 | 68.82 | 69.32 | 68.81 | 69.32 | 69.32 | 23,694 |
| 17 may 2024 | 68.91 | 69.13 | 68.75 | 68.84 | 68.84 | 10,515 |
| 16 may 2024 | 69.00 | 69.23 | 68.96 | 69.22 | 69.22 | 49,083 |
| 15 may 2024 | 68.17 | 68.64 | 68.06 | 68.61 | 68.61 | 16,397 |
| 14 may 2024 | 67.95 | 68.07 | 67.65 | 67.95 | 67.95 | 14,420 |
| 13 may 2024 | 68.02 | 68.08 | 67.77 | 67.93 | 67.93 | 15,310 |
| 10 may 2024 | 67.94 | 68.12 | 67.75 | 67.89 | 67.89 | 15,701 |
| 09 may 2024 | 67.71 | 67.81 | 67.42 | 67.78 | 67.78 | 3,283 |
| 08 may 2024 | 67.89 | 67.94 | 67.38 | 67.74 | 67.74 | 10,384 |
| 07 may 2024 | 67.63 | 67.85 | 67.51 | 67.82 | 67.82 | 17,334 |
| 06 may 2024 | 67.02 | 67.31 | 66.98 | 67.31 | 67.31 | 19,857 |
| 03 may 2024 | 66.17 | 66.94 | 66.09 | 66.81 | 66.81 | 16,761 |
| 02 may 2024 | 65.49 | 65.87 | 65.25 | 65.54 | 65.54 | 23,344 |
| 30 abr 2024 | 66.84 | 66.92 | 66.47 | 66.51 | 66.51 | 15,251 |
| 29 abr 2024 | 66.81 | 66.97 | 66.63 | 66.63 | 66.63 | 14,436 |
| 26 abr 2024 | 66.15 | 66.90 | 65.96 | 66.74 | 66.74 | 19,019 |
| 25 abr 2024 | 65.12 | 65.30 | 64.75 | 64.84 | 64.84 | 25,256 |
| 24 abr 2024 | 66.23 | 66.50 | 65.99 | 66.06 | 66.06 | 25,516 |
| 23 abr 2024 | 65.14 | 65.74 | 64.87 | 65.67 | 65.67 | 33,787 |
| 22 abr 2024 | 64.75 | 65.07 | 64.38 | 64.60 | 64.60 | 48,952 |
| 19 abr 2024 | 65.38 | 65.69 | 64.86 | 64.88 | 64.88 | 64,490 |
| 18 abr 2024 | 66.37 | 66.43 | 65.85 | 66.32 | 66.32 | 32,579 |
| 17 abr 2024 | 67.00 | 67.36 | 66.51 | 66.51 | 66.51 | 36,530 |
| 16 abr 2024 | 67.12 | 67.25 | 66.83 | 67.21 | 67.21 | 36,227 |
| 15 abr 2024 | 68.44 | 68.78 | 68.14 | 68.29 | 68.29 | 19,593 |
| 12 abr 2024 | 69.04 | 69.09 | 68.33 | 68.49 | 68.49 | 38,488 |
| 11 abr 2024 | 67.61 | 68.04 | 67.38 | 68.02 | 68.02 | 29,109 |
| 10 abr 2024 | 67.54 | 67.57 | 66.81 | 67.38 | 67.38 | 55,060 |
| 09 abr 2024 | 67.25 | 67.39 | 66.67 | 66.90 | 66.90 | 24,278 |
| 08 abr 2024 | 67.28 | 67.51 | 67.03 | 67.29 | 67.29 | 24,163 |
| 05 abr 2024 | 66.64 | 67.48 | 66.50 | 67.25 | 67.25 | 40,277 |
| 04 abr 2024 | 67.71 | 68.03 | 67.64 | 67.83 | 67.83 | 17,877 |
| 03 abr 2024 | 67.64 | 67.92 | 67.33 | 67.83 | 67.83 | 19,296 |
| 02 abr 2024 | 68.61 | 68.72 | 66.49 | 67.61 | 67.61 | 41,161 |
| 28 mar 2024 | 68.15 | 68.30 | 68.00 | 68.09 | 68.09 | 12,816 |
| 27 mar 2024 | 67.99 | 68.30 | 67.67 | 67.78 | 67.78 | 14,579 |
| 26 mar 2024 | 68.14 | 68.23 | 68.00 | 68.16 | 68.16 | 13,859 |
| 25 mar 2024 | 68.22 | 68.27 | 67.58 | 68.01 | 68.01 | 16,660 |
| 22 mar 2024 | 68.20 | 68.39 | 67.92 | 68.20 | 68.20 | 18,916 |
| 21 mar 2024 | 67.81 | 68.46 | 67.68 | 68.43 | 68.43 | 19,581 |
| 20 mar 2024 | 66.85 | 67.14 | 66.77 | 66.88 | 66.88 | 12,001 |
| 19 mar 2024 | 66.54 | 66.86 | 66.03 | 66.61 | 66.61 | 51,610 |
| 18 mar 2024 | 66.21 | 67.04 | 66.16 | 66.84 | 66.84 | 48,856 |
| 15 mar 2024 | 66.53 | 66.80 | 65.75 | 65.81 | 65.81 | 62,148 |
| 14 mar 2024 | 66.78 | 66.88 | 66.30 | 66.71 | 66.71 | 51,732 |
| 13 mar 2024 | 67.13 | 67.17 | 66.38 | 66.50 | 66.50 | 24,059 |
| 12 mar 2024 | 66.54 | 67.15 | 66.19 | 66.87 | 66.87 | 55,689 |
| 11 mar 2024 | 66.25 | 66.37 | 65.93 | 66.27 | 66.27 | 23,952 |
| 08 mar 2024 | 67.33 | 67.69 | 66.94 | 66.94 | 66.94 | 44,022 |
| 07 mar 2024 | 66.29 | 67.29 | 66.20 | 67.22 | 67.22 | 41,054 |
| 06 mar 2024 | 66.64 | 66.89 | 66.37 | 66.68 | 66.68 | 16,135 |
| 05 mar 2024 | 67.37 | 67.39 | 66.23 | 66.42 | 66.42 | 26,345 |
| 04 mar 2024 | 67.99 | 68.09 | 67.62 | 67.72 | 67.72 | 26,179 |
| 01 mar 2024 | 67.40 | 67.63 | 67.07 | 67.61 | 67.61 | 29,610 |
| 29 feb 2024 | 66.31 | 66.95 | 66.08 | 66.76 | 66.76 | 18,767 |
| 28 feb 2024 | 66.69 | 66.73 | 66.26 | 66.57 | 66.57 | 10,656 |
| 27 feb 2024 | 66.51 | 66.79 | 66.35 | 66.57 | 66.57 | 24,169 |
| 26 feb 2024 | 66.57 | 66.78 | 66.46 | 66.69 | 66.69 | 17,314 |
| 23 feb 2024 | 66.87 | 67.21 | 66.62 | 66.82 | 66.82 | 47,343 |
| 22 feb 2024 | 65.99 | 66.72 | 65.92 | 66.72 | 66.72 | 43,805 |
| 21 feb 2024 | 65.18 | 65.19 | 64.74 | 64.84 | 64.84 | 12,148 |
| 20 feb 2024 | 65.95 | 65.95 | 64.80 | 65.00 | 65.00 | 32,649 |
| 19 feb 2024 | 66.07 | 66.30 | 65.97 | 66.24 | 66.24 | 25,657 |
| 16 feb 2024 | 66.96 | 67.13 | 66.10 | 66.49 | 66.49 | 15,372 |
| 15 feb 2024 | 66.96 | 66.96 | 66.24 | 66.49 | 66.49 | 49,746 |
| 14 feb 2024 | 66.41 | 66.64 | 66.12 | 66.35 | 66.35 | 32,819 |
| 13 feb 2024 | 66.78 | 66.80 | 65.69 | 66.34 | 66.34 | 38,966 |
| *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.