Amundi ETF S

GLUX
🏛️ Francia →
211.43
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-10-03 212.00 212.68 211.43 211.43 0.0M
2025-10-02 211.09 212.44 210.93 211.57 0.0M
2025-10-01 207.90 209.10 207.55 209.10 0.0M
2025-09-30 209.21 209.37 207.66 208.24 0.0M
2025-09-29 208.01 210.13 208.01 209.44 0.0M
2025-09-26 207.13 207.21 206.54 207.03 0.0M
2025-09-25 208.15 208.21 205.54 205.54 0.0M
2025-09-24 208.71 208.71 207.57 207.57 0.0M
2025-09-23 206.80 211.00 206.80 210.13 0.0M
2025-09-22 208.51 208.51 206.90 207.11 0.0M
2025-09-19 209.29 210.14 207.83 207.83 0.0M
2025-09-18 207.47 209.39 207.47 208.76 0.0M
2025-09-17 207.05 207.21 206.66 207.21 0.0M
2025-09-16 208.22 209.18 206.01 206.74 0.0M
2025-09-15 207.26 208.77 207.26 208.14 0.0M
2025-09-12 206.73 207.10 205.63 206.79 0.0M
2025-09-11 205.94 207.34 205.23 207.34 0.0M
2025-09-10 206.02 207.12 204.88 204.98 0.0M
2025-09-09 206.80 207.78 206.45 206.66 0.0M
2025-09-08 208.14 208.14 206.55 206.81 0.0M
2025-09-05 208.91 209.00 207.27 207.28 0.0M
2025-09-04 208.65 208.65 207.54 208.05 0.0M
2025-09-03 208.47 209.28 208.38 208.38 0.0M
2025-09-02 208.20 208.73 206.27 206.42 0.0M
2025-09-01 207.44 208.21 207.44 207.26 0.0M
2025-08-29 209.51 209.77 207.14 207.14 0.0M
2025-08-28 209.22 212.33 209.22 209.30 0.0M
2025-08-27 206.63 209.30 206.63 208.59 0.0M
2025-08-26 205.36 206.33 205.29 205.49 0.0M
2025-08-25 205.90 206.33 205.33 205.65 0.0M
2025-08-22 202.09 206.17 202.09 205.84 0.0M
2025-08-21 202.74 202.74 201.27 202.06 0.0M
2025-08-20 202.67 203.70 202.57 202.80 0.0M
2025-08-19 200.27 203.57 200.27 203.51 0.0M
2025-08-18 199.68 200.60 199.13 200.60 0.0M
2025-08-15 200.76 200.76 199.37 199.51 0.0M
2025-08-14 200.20 201.15 199.08 199.21 0.0M
2025-08-13 198.69 200.24 198.69 200.13 0.0M
2025-08-12 197.79 197.79 195.90 197.73 0.0M
2025-08-11 198.06 198.11 196.72 196.83 0.0M
2025-08-08 198.16 198.57 197.54 198.03 0.0M
2025-08-07 197.38 199.01 196.61 197.49 0.0M
2025-08-06 197.03 197.24 196.01 196.40 0.0M
2025-08-05 197.94 197.94 196.30 196.30 0.0M
2025-08-04 194.49 195.78 194.49 195.15 0.0M
2025-08-01 198.39 198.50 192.79 194.63 0.0M
2025-07-31 204.02 204.99 200.55 200.55 0.0M
2025-07-30 204.62 207.99 204.62 205.59 0.0M
2025-07-29 208.65 208.65 205.42 206.03 0.0M
2025-07-28 208.85 209.40 206.90 207.57 0.0M
2025-07-25 203.55 206.56 203.50 206.56 0.0M
2025-07-24 205.73 206.16 204.45 204.45 0.0M
2025-07-23 205.78 207.00 205.77 205.77 0.0M
2025-07-22 202.25 203.25 202.20 202.61 0.0M
2025-07-21 204.21 204.52 202.63 203.24 0.0M
2025-07-18 205.35 205.35 203.80 204.51 0.0M
2025-07-17 204.60 204.80 203.47 204.31 0.0M
2025-07-16 202.90 204.81 202.90 203.20 0.0M
2025-07-15 204.94 205.54 203.43 204.46 0.0M
2025-07-14 203.04 204.12 203.00 204.18 0.0M
2025-07-11 206.42 206.42 204.28 204.90 0.0M
2025-07-10 203.13 207.39 203.13 206.63 0.0M
2025-07-09 201.81 203.70 201.81 202.81 0.0M
2025-07-08 200.26 202.40 199.86 202.33 0.0M
2025-07-07 199.99 200.76 199.29 199.87 0.0M
2025-07-04 199.83 200.40 198.71 199.44 0.0M
2025-07-03 201.18 201.79 200.08 201.61 0.0M
2025-07-02 198.57 200.04 197.27 200.04 0.0M
2025-07-01 193.91 196.47 193.45 196.47 0.0M
2025-06-30 195.27 195.27 194.40 194.40 0.0M
2025-06-27 192.10 194.27 190.45 194.04 0.0M
2025-06-26 190.94 190.94 189.83 190.25 0.0M
2025-06-25 192.78 193.36 190.17 190.17 0.0M
2025-06-24 194.27 194.27 192.57 192.63 0.0M
2025-06-23 188.52 190.37 188.52 189.48 0.0M
2025-06-20 188.89 189.94 188.89 189.94 0.0M
2025-06-19 189.56 189.56 187.77 188.19 0.0M
2025-06-18 190.31 191.61 189.70 190.33 0.0M
2025-06-17 190.90 191.72 190.41 190.81 0.0M
2025-06-16 190.70 192.29 190.39 192.02 0.0M
2025-06-13 189.52 190.58 188.00 189.52 0.0M
2025-06-12 193.67 193.90 192.37 192.95 0.0M
2025-06-11 196.77 198.06 196.13 196.13 0.0M
2025-06-10 195.80 196.35 195.40 196.35 0.0M
2025-06-09 194.23 194.76 194.17 194.39 0.0M
2025-06-06 193.72 194.47 193.11 194.18 0.0M
2025-06-05 196.95 196.97 193.65 194.50 0.0M
2025-06-04 197.00 197.57 196.02 197.30 0.0M
2025-06-03 194.73 196.67 193.45 196.67 0.0M
2025-06-02 194.88 194.93 193.34 193.86 0.0M
2025-05-30 197.32 198.21 196.68 196.68 0.0M
2025-05-29 200.40 201.33 197.65 197.32 0.0M
2025-05-28 199.01 199.01 197.95 198.14 0.0M
2025-05-27 195.12 198.32 195.12 198.04 0.0M
2025-05-26 195.46 196.19 195.46 196.07 0.0M
2025-05-23 197.61 197.61 191.20 193.81 0.0M
2025-05-22 198.80 198.80 196.12 197.41 0.0M
2025-05-21 201.44 201.57 200.18 200.69 0.0M
2025-05-20 202.73 203.58 201.96 202.77 0.0M
2025-05-19 203.10 203.42 200.68 203.12 0.0M
2025-05-16 203.95 204.31 203.41 204.38 0.0M
2025-05-15 202.36 202.36 201.27 201.98 0.0M
2025-05-14 203.87 204.11 201.74 203.67 0.0M
2025-05-13 202.43 203.96 202.24 203.04 0.0M
2025-05-12 198.50 203.30 198.50 201.62 0.1M
2025-05-09 191.95 193.12 191.76 191.81 0.0M
2025-05-08 189.28 191.39 189.28 191.37 0.0M
2025-05-07 188.49 188.91 187.22 187.22 0.0M
2025-05-06 188.06 188.25 185.87 187.99 0.0M
2025-05-05 188.00 188.74 187.56 188.74 0.0M
2025-05-02 186.46 187.92 185.41 187.92 0.0M
2025-04-30 184.21 184.94 180.02 182.67 0.0M
2025-04-29 183.88 184.70 182.73 183.27 0.0M
2025-04-28 183.64 185.00 183.64 183.71 0.0M
2025-04-25 183.76 183.76 182.08 182.82 0.0M
2025-04-24 178.41 181.34 177.73 181.34 0.0M
2025-04-23 178.24 182.38 178.24 180.78 0.0M
2025-04-22 171.51 174.07 170.00 173.92 0.0M
2025-04-17 171.86 173.06 171.42 172.35 0.0M
2025-04-16 172.15 173.50 170.78 173.50 0.0M
2025-04-15 174.00 174.88 172.91 174.82 0.0M
2025-04-14 175.03 176.57 174.76 175.25 0.0M
2025-04-11 175.57 175.57 169.80 171.80 0.0M
2025-04-10 181.95 181.95 173.08 173.51 0.0M
2025-04-09 167.23 168.18 164.00 165.61 0.1M
2025-04-08 171.94 175.61 169.49 172.44 0.0M
2025-04-07 162.07 176.00 161.83 168.65 0.0M
2025-04-04 180.00 180.00 171.28 174.95 0.0M
2025-04-03 185.88 187.62 179.89 181.13 0.0M
2025-04-02 191.45 192.09 190.43 192.12 0.0M
2025-04-01 190.52 191.09 189.84 191.57 0.0M
2025-03-31 189.83 190.26 187.30 188.65 0.0M
2025-03-28 194.65 195.87 191.71 192.23 0.0M
2025-03-27 195.45 196.17 194.34 196.17 0.0M
2025-03-26 199.16 199.16 197.01 197.01 0.0M
2025-03-25 199.17 199.48 198.40 198.64 0.0M
2025-03-24 197.88 197.90 196.17 197.90 0.0M
2025-03-21 196.23 196.23 193.85 195.89 0.0M
2025-03-20 198.72 198.72 196.90 197.06 0.0M
2025-03-19 196.31 198.71 195.74 198.36 0.0M
2025-03-18 198.55 199.40 196.31 196.97 0.0M
2025-03-17 196.70 198.33 196.36 198.26 0.0M
2025-03-14 196.16 198.14 196.16 197.67 0.0M
2025-03-13 197.24 199.28 195.97 196.06 0.0M
2025-03-12 198.31 200.85 196.45 198.35 0.0M
2025-03-11 200.11 200.82 195.68 197.70 0.0M
2025-03-10 204.65 204.65 201.00 201.67 0.0M
2025-03-07 207.22 207.22 203.16 203.41 0.0M
2025-03-06 212.82 213.23 209.40 209.76 0.0M
2025-03-05 214.82 215.60 212.02 212.11 0.0M
2025-03-04 218.60 218.78 212.29 212.99 0.0M
2025-03-03 222.55 224.32 221.20 222.48 0.0M
2025-02-28 218.95 222.33 218.73 222.33 0.0M
2025-02-27 222.33 222.55 219.41 222.55 0.0M
2025-02-26 223.22 225.12 222.60 225.12 0.0M
2025-02-25 222.67 222.67 220.70 220.79 0.0M
2025-02-24 223.92 223.96 220.90 222.65 0.0M
2025-02-21 225.60 226.98 225.06 225.89 0.0M
2025-02-20 226.88 228.41 224.00 224.49 0.0M
2025-02-19 229.20 229.27 226.37 226.69 0.0M
2025-02-18 229.64 229.65 228.36 229.26 0.0M
2025-02-17 229.05 229.32 228.68 229.31 0.0M
2025-02-14 230.43 230.43 228.34 228.40 0.0M
2025-02-13 225.00 228.41 225.00 228.05 0.0M
2025-02-12 222.94 223.75 222.00 223.27 0.0M
2025-02-11 224.00 224.30 222.50 222.81 0.0M
2025-02-10 224.69 225.40 224.06 224.30 0.0M
2025-02-07 226.23 226.40 224.60 224.76 0.0M
2025-02-06 224.84 228.05 224.66 227.97 0.0M
2025-02-05 224.73 225.13 222.76 224.40 0.0M
2025-02-04 225.04 226.11 222.97 225.90 0.0M
2025-02-03 224.37 226.45 223.47 226.45 0.0M
2025-01-31 230.90 231.31 230.05 230.48 0.0M
2025-01-30 227.89 229.76 227.89 229.76 0.0M
2025-01-29 226.07 227.26 225.55 226.98 0.0M
2025-01-28 225.41 227.89 225.41 227.39 0.0M
2025-01-27 222.23 224.60 221.02 224.60 0.0M
2025-01-24 224.84 225.55 222.69 223.87 0.0M
2025-01-23 221.46 221.84 220.71 221.84 0.0M
2025-01-22 221.04 222.33 221.04 221.94 0.0M
2025-01-21 220.98 222.24 220.76 221.59 0.0M
2025-01-20 221.25 221.77 220.00 221.37 0.0M
2025-01-17 218.77 221.74 218.77 221.48 0.0M
2025-01-16 217.97 220.10 217.20 218.15 0.0M
2025-01-15 210.20 212.91 209.65 212.00 0.0M
2025-01-14 212.20 212.93 210.12 210.12 0.0M
2025-01-13 210.51 210.51 208.99 210.06 0.0M
2025-01-10 211.40 212.90 211.04 211.04 0.0M
2025-01-09 210.01 211.83 210.01 210.62 0.0M
2025-01-08 211.02 211.79 209.91 211.79 0.0M
2025-01-07 211.79 212.78 211.20 211.90 0.0M
2025-01-06 209.84 213.81 209.84 212.79 0.0M
2025-01-03 210.80 210.80 207.70 208.51 0.0M
2025-01-02 212.10 212.98 210.74 211.48 0.0M