Amundi STOXX Europe 600 Energy ESG Screened UCITS (ENRGA)

ENRGA
🏛️ Francia →
74.08
Última Actualización: 2025-09-26
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
2023-12-29 56.17 56.50 56.17 56.32 0.0M
2023-12-28 56.69 56.69 56.29 56.32 0.0M
2023-12-27 56.37 57.05 56.37 56.67 0.0M
2023-12-22 56.01 56.06 55.78 55.88 0.0M
2023-12-21 55.59 55.73 55.48 55.73 0.0M
2023-12-20 56.04 56.05 55.43 55.88 0.0M
2023-12-19 55.22 55.50 55.22 55.47 0.0M
2023-12-18 54.94 55.89 54.94 55.36 0.0M
2023-12-15 56.04 56.10 54.89 55.01 0.0M
2023-12-14 55.11 55.91 55.11 55.64 0.0M
2023-12-13 54.19 54.37 53.96 54.19 0.0M
2023-12-12 55.29 55.42 54.45 54.45 0.0M
2023-12-11 55.71 55.71 55.32 55.42 0.0M
2023-12-08 55.30 55.79 55.30 55.79 0.0M
2023-12-07 55.34 55.56 55.10 55.10 0.0M
2023-12-06 55.88 56.10 55.66 55.66 0.0M
2023-12-05 55.75 56.02 55.75 56.02 0.0M
2023-12-04 56.14 56.14 55.78 55.78 0.0M
2023-12-01 56.02 56.59 56.02 56.56 0.0M
2023-11-30 55.75 56.64 55.75 56.12 0.0M
2023-11-29 55.25 55.57 55.23 55.23 0.0M
2023-11-28 54.98 55.12 54.89 54.97 0.0M
2023-11-27 54.77 55.25 54.77 55.14 0.0M
2023-11-24 54.87 55.16 54.87 55.16 0.0M
2023-11-23 54.63 54.85 54.53 54.84 0.0M
2023-11-22 55.02 55.07 53.96 54.40 0.0M
2023-11-21 55.51 55.51 54.87 54.87 0.0M
2023-11-20 55.27 55.75 55.19 55.63 0.0M
2023-11-17 54.44 55.20 54.44 55.10 0.0M
2023-11-16 55.05 55.05 54.05 54.05 0.0M
2023-11-15 55.23 55.40 55.17 55.29 0.0M
2023-11-14 54.83 55.26 54.78 54.91 0.0M
2023-11-13 53.87 54.67 53.87 54.67 0.0M
2023-11-10 53.97 54.10 53.62 53.89 0.0M
2023-11-09 53.42 54.04 53.25 54.04 0.0M
2023-11-08 53.33 53.66 53.25 53.56 0.0M
2023-11-07 53.72 53.80 52.98 52.98 0.0M
2023-11-06 54.26 54.60 54.24 54.60 0.0M
2023-11-03 54.65 54.71 54.00 54.13 0.0M
2023-11-02 53.38 54.49 53.38 54.49 0.0M
2023-11-01 52.98 53.66 52.82 53.28 0.0M
2023-10-31 53.43 53.65 53.01 53.65 0.0M
2023-10-30 54.26 54.42 53.84 54.31 0.1M
2023-10-27 55.09 55.17 54.14 54.17 0.1M
2023-10-26 54.33 54.73 54.04 54.39 0.0M
2023-10-25 54.78 54.89 54.39 54.39 0.0M
2023-10-24 54.38 55.21 54.35 54.65 0.0M
2023-10-23 54.81 54.82 53.93 54.47 0.0M
2023-10-20 55.67 55.81 55.20 55.30 0.0M
2023-10-19 56.26 56.26 55.46 55.85 0.0M
2023-10-18 56.91 56.94 56.28 56.39 0.0M
2023-10-17 56.47 56.78 56.31 56.74 0.0M
2023-10-16 56.64 56.91 56.29 56.29 0.0M
2023-10-13 56.19 56.48 56.13 56.46 0.0M
2023-10-12 55.60 56.44 55.60 56.10 0.0M
2023-10-11 55.75 56.24 55.15 55.15 0.0M
2023-10-10 54.81 55.47 54.31 55.47 0.0M
2023-10-09 54.14 54.67 53.79 54.67 0.1M
2023-10-06 52.97 53.38 52.90 53.38 0.0M
2023-10-05 53.00 53.05 52.48 53.05 0.0M
2023-10-04 53.73 54.31 52.90 52.93 0.1M
2023-10-03 54.91 55.07 54.32 54.32 0.0M
2023-10-02 56.73 56.73 55.10 55.28 0.0M
2023-09-29 56.80 57.20 56.45 56.48 0.0M
2023-09-28 57.12 57.25 56.69 56.75 0.0M
2023-09-27 55.59 56.65 55.59 56.65 0.0M
2023-09-26 56.09 56.09 55.69 55.69 0.0M
2023-09-25 56.52 56.72 56.04 56.69 0.0M
2023-09-22 57.05 57.18 56.72 56.72 0.0M
2023-09-21 56.99 57.25 56.51 56.97 0.0M
2023-09-20 57.30 57.52 56.94 57.52 0.0M
2023-09-19 57.30 57.65 57.30 57.65 0.0M
2023-09-18 57.72 57.90 57.14 57.22 0.0M
2023-09-15 57.94 58.03 57.39 57.39 0.0M
2023-09-14 56.31 57.71 56.31 57.54 0.0M
2023-09-13 55.90 56.69 55.84 56.20 0.0M
2023-09-12 56.25 56.49 56.00 56.39 0.0M
2023-09-11 56.06 56.63 56.04 56.36 0.0M
2023-09-08 55.71 55.98 55.44 55.90 0.0M
2023-09-07 55.88 56.08 55.63 55.79 0.0M
2023-09-06 56.06 56.42 55.81 56.08 0.0M
2023-09-05 55.55 56.50 55.55 56.50 0.0M
2023-09-04 56.41 56.51 55.94 55.97 0.0M
2023-09-01 55.62 56.50 55.62 56.25 0.1M
2023-08-31 54.92 55.30 54.92 55.00 0.0M
2023-08-30 55.25 55.38 54.99 55.21 0.0M
2023-08-29 55.11 55.46 55.11 55.38 0.0M
2023-08-28 54.32 54.98 54.32 54.72 0.0M
2023-08-25 54.01 54.50 54.01 54.29 0.0M
2023-08-24 53.88 54.25 53.75 54.06 0.0M
2023-08-23 54.08 54.34 53.55 53.92 0.0M
2023-08-22 53.81 54.38 53.81 54.16 0.0M
2023-08-21 53.66 54.32 53.66 53.94 0.0M
2023-08-18 53.55 53.66 53.07 53.66 0.0M
2023-08-17 53.77 54.02 53.77 53.87 0.0M
2023-08-16 53.70 54.07 53.70 54.00 0.0M
2023-08-15 54.53 54.53 53.95 53.97 0.0M
2023-08-14 54.42 54.70 54.39 54.50 0.0M
2023-08-11 54.76 54.88 54.48 54.90 0.0M
2023-08-10 55.36 55.55 55.12 55.15 0.0M
2023-08-09 55.26 55.81 55.26 55.49 0.0M
2023-08-08 54.43 54.70 54.08 54.69 0.0M
2023-08-07 54.78 55.50 54.71 54.78 0.0M
2023-08-04 54.95 55.17 54.72 55.17 0.0M
2023-08-03 54.03 54.58 53.75 54.58 0.0M
2023-08-02 55.10 55.26 54.46 54.47 0.0M
2023-08-01 55.80 56.21 55.20 55.20 0.0M
2023-07-31 55.42 55.85 55.20 55.85 0.0M
2023-07-28 55.34 55.35 54.97 55.10 0.0M
2023-07-27 55.81 56.01 55.53 55.72 0.0M
2023-07-26 56.28 56.29 55.89 56.34 0.0M
2023-07-25 56.30 56.43 56.03 56.42 0.0M
2023-07-24 55.30 56.37 55.30 56.37 0.0M
2023-07-21 55.42 55.60 55.28 55.60 0.0M
2023-07-20 54.76 55.31 54.76 55.08 0.0M
2023-07-19 54.10 54.80 54.06 54.65 0.0M
2023-07-18 53.29 54.20 53.29 54.14 0.0M
2023-07-17 52.80 53.89 52.80 53.27 0.0M
2023-07-14 54.40 54.40 53.41 53.49 0.0M
2023-07-13 54.54 55.14 54.54 54.61 0.0M
2023-07-12 53.73 54.85 53.73 54.37 0.0M
2023-07-11 52.93 53.75 52.93 53.62 0.0M
2023-07-10 52.79 53.20 52.77 53.00 0.0M
2023-07-07 52.45 52.87 52.20 52.71 0.0M
2023-07-06 53.02 53.53 52.35 52.49 0.0M
2023-07-05 53.99 54.44 53.43 53.81 0.0M
2023-07-04 54.10 54.70 53.98 54.57 0.0M
2023-07-03 53.99 54.74 53.99 54.45 0.0M
2023-06-30 53.29 53.90 53.29 53.53 0.0M
2023-06-29 52.91 53.35 52.76 52.94 0.0M
2023-06-28 52.68 53.00 52.22 52.84 0.1M
2023-06-27 53.46 53.46 52.42 52.66 0.0M
2023-06-26 53.18 53.41 52.20 53.18 0.0M
2023-06-23 53.10 53.24 52.66 52.74 0.0M
2023-06-22 54.16 54.33 53.76 53.92 0.2M
2023-06-21 54.20 54.69 54.00 54.65 0.0M
2023-06-20 54.58 54.75 53.88 54.00 0.0M
2023-06-19 54.61 55.14 54.46 54.79 0.0M
2023-06-16 54.95 55.20 54.80 54.87 0.0M
2023-06-15 54.48 55.00 54.37 54.76 0.0M
2023-06-14 54.54 55.51 54.54 54.81 0.0M
2023-06-13 54.15 55.10 54.15 54.72 0.0M
2023-06-12 54.44 54.50 53.96 54.13 0.0M
2023-06-09 54.78 55.04 54.51 54.78 0.0M
2023-06-08 55.06 55.20 54.59 54.79 0.0M
2023-06-07 54.21 54.75 53.83 54.71 0.0M
2023-06-06 54.00 54.25 53.33 54.23 0.0M
2023-06-05 54.84 55.26 54.32 54.32 0.0M
2023-06-02 53.65 54.55 53.65 54.46 0.0M
2023-06-01 52.66 53.37 52.64 53.26 0.0M
2023-05-31 52.91 53.26 52.05 52.37 0.0M
2023-05-30 54.39 54.40 53.38 53.38 0.0M
2023-05-29 54.83 54.87 54.52 54.65 0.0M
2023-05-26 54.49 54.52 53.94 54.48 0.0M
2023-05-25 55.03 55.16 54.07 54.07 0.0M
2023-05-24 55.74 55.74 55.08 55.38 0.0M
2023-05-23 55.05 55.82 55.05 55.75 0.0M
2023-05-22 55.21 55.40 55.12 55.21 0.0M
2023-05-19 55.37 55.87 55.37 55.40 0.0M
2023-05-18 55.55 55.73 55.16 55.31 0.0M
2023-05-17 54.55 55.13 54.55 55.09 0.0M
2023-05-16 54.85 55.45 54.75 54.77 0.0M
2023-05-15 54.85 55.26 54.76 55.20 0.0M
2023-05-12 54.23 55.11 54.02 54.97 0.0M
2023-05-11 54.80 55.19 53.96 54.19 0.0M
2023-05-10 55.14 55.48 54.69 54.82 0.0M
2023-05-09 54.95 54.95 54.34 54.74 0.0M
2023-05-08 55.10 55.71 55.10 55.32 0.0M
2023-05-05 54.14 55.07 54.14 55.00 0.0M
2023-05-04 54.23 54.23 53.30 53.56 0.0M
2023-05-03 54.10 54.10 53.03 53.24 0.0M
2023-05-02 55.55 55.68 53.60 53.60 0.0M
2023-04-28 55.29 56.26 54.59 56.22 0.0M
2023-04-27 55.25 55.47 54.86 55.12 0.0M
2023-04-26 55.93 56.00 55.27 55.72 0.0M
2023-04-25 56.23 56.33 55.39 55.55 0.0M
2023-04-24 55.34 56.25 55.22 56.18 0.0M
2023-04-21 55.84 56.01 55.60 55.83 0.0M
2023-04-20 55.94 56.06 55.50 55.79 0.0M
2023-04-19 56.55 56.55 55.96 56.24 0.0M
2023-04-18 56.86 56.93 56.50 56.75 0.0M
2023-04-17 57.28 57.42 56.85 56.87 0.0M
2023-04-14 56.67 57.10 56.53 56.89 0.0M
2023-04-13 56.60 56.85 56.50 56.76 0.0M
2023-04-12 56.84 57.13 56.68 56.68 0.0M
2023-04-11 56.86 57.00 56.28 56.63 0.0M
2023-04-06 56.42 56.66 56.28 56.28 0.0M
2023-04-05 55.80 56.00 55.55 55.98 0.0M
2023-04-04 56.75 56.79 55.71 55.71 0.0M
2023-04-03 56.37 56.95 56.18 56.51 0.0M
2023-03-31 54.45 54.45 53.90 54.32 0.0M
2023-03-30 53.82 54.65 53.82 54.24 0.0M
2023-03-29 53.57 53.86 53.37 53.80 0.0M
2023-03-28 53.42 53.53 52.80 53.33 0.0M
2023-03-27 52.68 52.91 51.89 52.45 0.0M
2023-03-24 52.74 52.74 50.90 51.76 0.0M
2023-03-23 53.42 53.61 53.10 53.18 0.0M
2023-03-22 53.83 54.00 53.53 53.71 0.1M
2023-03-21 52.85 54.34 52.75 53.54 0.0M
2023-03-20 51.32 52.83 50.53 52.40 0.0M
2023-03-17 53.15 53.70 51.47 51.78 0.0M
2023-03-16 53.10 53.12 50.88 51.93 0.0M
2023-03-15 55.33 55.33 52.25 52.25 0.1M
2023-03-14 54.86 56.35 54.67 56.14 0.0M
2023-03-13 56.97 56.97 54.45 55.22 0.0M
2023-03-10 57.10 57.72 56.92 57.59 0.0M
2023-03-09 57.89 58.27 57.46 58.03 0.0M
2023-03-08 58.16 58.51 58.09 58.15 0.0M
2023-03-07 58.80 58.80 58.27 58.29 0.0M
2023-03-06 58.54 58.75 58.46 58.73 0.0M
2023-03-03 58.60 58.65 57.48 58.48 0.0M
2023-03-02 58.06 58.67 57.87 58.67 0.0M
2023-03-01 58.36 58.38 57.69 57.80 0.0M
2023-02-28 58.27 58.56 58.05 58.08 0.0M
2023-02-27 58.03 58.35 57.90 58.14 0.0M
2023-02-24 57.85 58.20 57.37 57.38 0.0M
2023-02-23 56.96 57.99 56.70 57.58 0.0M
2023-02-22 57.47 57.54 56.84 57.02 0.0M
2023-02-21 58.16 58.27 57.57 57.72 0.0M
2023-02-20 58.42 58.42 58.19 58.24 0.0M
2023-02-17 58.77 58.77 58.03 58.15 0.0M
2023-02-16 59.14 59.39 58.72 59.39 0.0M
2023-02-15 59.04 59.04 58.66 58.74 0.0M
2023-02-14 58.92 59.34 58.67 58.99 0.1M
2023-02-13 58.82 59.00 58.43 58.85 0.0M
2023-02-10 57.25 59.05 57.22 58.90 0.2M
2023-02-09 56.95 57.69 56.95 57.69 0.0M
2023-02-08 56.39 57.20 56.39 56.57 0.1M
2023-02-07 54.93 55.81 54.76 55.81 0.0M
2023-02-06 54.67 54.69 53.89 54.12 0.0M
2023-02-03 54.00 55.13 54.00 54.55 0.0M
2023-02-02 54.87 55.04 54.01 54.01 0.0M
2023-02-01 55.66 55.66 54.80 54.89 0.0M
2023-01-31 55.43 55.43 54.80 55.31 0.0M
2023-01-30 55.35 55.70 55.20 55.60 0.0M
2023-01-27 55.75 56.16 55.70 55.90 0.0M
2023-01-26 55.26 55.38 55.00 55.32 0.0M
2023-01-25 55.29 55.43 54.44 54.93 0.0M
2023-01-24 55.97 55.97 55.30 55.36 0.0M
2023-01-23 55.83 56.26 55.74 56.12 0.0M
2023-01-20 56.07 56.26 55.71 55.84 0.0M
2023-01-19 55.93 55.93 55.30 55.58 0.0M
2023-01-18 56.38 57.18 56.38 56.69 0.0M
2023-01-17 56.21 56.72 55.74 56.50 0.1M
2023-01-16 56.62 56.75 56.20 56.22 0.0M
2023-01-13 56.51 56.92 56.48 56.52 0.0M
2023-01-12 56.24 56.50 55.88 56.39 0.0M
2023-01-11 55.67 55.96 55.45 55.81 0.0M
2023-01-10 55.35 55.77 55.19 55.29 0.0M
2023-01-09 55.58 56.17 55.58 55.59 0.0M
2023-01-06 54.79 55.45 54.63 55.34 0.0M
2023-01-05 54.21 54.64 54.10 54.40 0.0M
2023-01-04 54.93 55.03 54.00 54.06 0.1M
2023-01-03 56.56 57.13 55.67 55.67 0.0M
2023-01-02 55.70 56.46 55.53 56.33 0.0M