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
2024-12-31 55.27 55.45 54.90 55.58 0.0M
2024-12-30 55.10 55.63 54.87 55.63 0.0M
2024-12-27 55.00 55.30 55.00 55.25 0.0M
2024-12-24 54.59 54.59 54.59 54.83 0.0M
2024-12-23 54.48 54.71 54.48 54.58 0.0M
2024-12-20 54.26 54.41 53.90 54.41 0.0M
2024-12-19 54.58 55.03 54.57 54.57 0.0M
2024-12-18 55.12 55.56 55.12 55.24 0.0M
2024-12-17 55.00 55.00 54.80 54.93 0.0M
2024-12-16 55.48 55.70 55.47 55.48 0.0M
2024-12-13 56.11 56.11 55.55 55.59 0.0M
2024-12-12 56.74 56.74 55.86 55.86 0.0M
2024-12-11 55.48 56.34 55.48 56.34 0.0M
2024-12-10 56.47 56.47 56.14 56.33 0.0M
2024-12-09 55.90 56.94 55.90 56.85 0.0M
2024-12-06 56.33 56.33 55.51 55.61 0.0M
2024-12-05 56.36 56.36 56.22 56.25 0.0M
2024-12-04 56.76 56.88 56.08 56.12 0.0M
2024-12-03 56.60 56.70 56.48 56.61 0.0M
2024-12-02 56.45 56.66 56.16 56.44 0.0M
2024-11-29 56.03 56.45 56.00 56.45 0.0M
2024-11-28 55.58 56.20 55.58 56.20 0.0M
2024-11-27 55.14 55.47 55.07 55.47 0.0M
2024-11-26 55.70 55.77 55.34 55.34 0.0M
2024-11-25 56.68 56.68 55.93 55.93 0.0M
2024-11-22 55.75 55.99 55.47 55.95 0.0M
2024-11-21 54.80 55.48 54.77 55.48 0.0M
2024-11-20 54.86 54.92 54.71 54.72 0.0M
2024-11-19 55.20 55.20 54.26 54.60 0.0M
2024-11-18 55.33 55.37 54.90 55.02 0.0M
2024-11-15 54.37 55.08 54.37 55.12 0.0M
2024-11-14 53.89 54.73 53.89 54.73 0.0M
2024-11-13 53.08 53.78 53.00 53.78 0.0M
2024-11-12 52.99 52.99 51.92 51.92 0.0M
2024-11-11 53.32 53.52 53.17 53.17 0.0M
2024-11-08 53.27 53.37 52.77 52.83 0.0M
2024-11-07 52.99 53.43 52.99 53.28 0.0M
2024-11-06 52.84 53.93 52.52 52.69 0.0M
2024-11-05 53.41 53.47 53.37 53.37 0.0M
2024-11-04 53.71 54.10 53.70 53.71 0.0M
2024-11-01 53.34 53.65 53.34 53.48 0.0M
2024-10-31 53.04 53.04 52.61 52.72 0.0M
2024-10-30 53.22 53.44 53.06 53.06 0.0M
2024-10-29 54.27 54.30 53.38 53.38 0.0M
2024-10-28 53.99 54.32 53.99 54.32 0.0M
2024-10-25 54.37 54.82 54.37 54.82 0.0M
2024-10-24 54.21 54.67 54.06 54.06 0.0M
2024-10-23 54.40 54.40 53.84 53.97 0.0M
2024-10-22 54.20 54.50 54.02 54.41 0.0M
2024-10-21 54.16 54.49 54.16 54.22 0.0M
2024-10-18 54.39 54.57 53.83 53.83 0.0M
2024-10-17 53.70 54.40 53.70 54.27 0.0M
2024-10-16 53.59 53.86 53.51 53.54 0.0M
2024-10-15 54.08 54.08 53.29 53.29 0.0M
2024-10-14 55.07 55.19 54.88 54.88 0.0M
2024-10-11 54.81 55.28 54.81 55.13 0.0M
2024-10-10 55.03 55.03 54.87 54.87 0.0M
2024-10-09 54.75 54.95 54.75 54.94 0.0M
2024-10-08 55.65 55.65 54.70 54.70 0.0M
2024-10-07 55.70 56.02 55.70 56.00 0.0M
2024-10-04 55.12 55.78 55.12 55.78 0.0M
2024-10-03 54.90 55.00 54.44 54.82 0.0M
2024-10-02 55.22 55.28 54.92 54.93 0.0M
2024-10-01 53.85 54.47 53.85 54.47 0.0M
2024-09-30 54.15 54.15 53.67 54.01 0.0M
2024-09-27 53.82 53.97 53.57 53.84 0.0M
2024-09-26 53.85 53.99 53.37 53.44 0.0M
2024-09-25 55.17 55.17 54.70 54.70 0.0M
2024-09-24 55.69 55.90 55.19 55.19 0.0M
2024-09-23 55.15 55.53 54.93 55.30 0.0M
2024-09-20 55.52 55.52 54.99 54.82 0.0M
2024-09-19 55.50 55.52 55.50 55.52 0.0M
2024-09-18 54.67 54.81 54.52 54.81 0.0M
2024-09-17 54.37 54.53 54.18 54.52 0.0M
2024-09-16 53.65 53.98 53.65 53.90 0.0M
2024-09-13 53.15 53.91 53.15 53.91 0.0M
2024-09-12 53.18 53.18 52.52 52.91 0.0M
2024-09-11 52.73 52.73 52.22 52.22 0.0M
2024-09-10 52.84 52.84 51.93 52.12 0.0M
2024-09-09 52.78 52.94 52.78 52.79 0.0M
2024-09-06 53.71 53.71 52.51 52.51 0.0M
2024-09-05 54.02 54.41 53.88 53.88 0.0M
2024-09-04 53.87 54.28 53.70 54.07 0.0M
2024-09-03 55.70 55.70 54.35 54.43 0.0M
2024-09-02 55.75 55.89 55.55 55.89 0.0M
2024-08-30 56.25 56.41 55.74 55.75 0.0M
2024-08-29 55.32 56.05 55.32 55.99 0.0M
2024-08-28 55.59 55.59 55.23 55.32 0.0M
2024-08-27 55.93 55.93 55.53 55.53 0.0M
2024-08-26 55.69 55.71 55.36 55.52 0.0M
2024-08-23 55.10 55.48 55.10 55.48 0.0M
2024-08-22 54.82 54.99 54.79 54.85 0.0M
2024-08-21 55.11 55.20 54.98 55.03 0.0M
2024-08-20 56.11 56.11 55.08 55.15 0.0M
2024-08-19 55.94 56.40 55.92 56.27 0.0M
2024-08-16 56.20 56.20 55.86 55.98 0.0M
2024-08-15 55.56 55.92 55.56 56.04 0.0M
2024-08-14 55.46 55.46 55.08 55.16 0.0M
2024-08-13 55.24 55.31 55.06 55.15 0.0M
2024-08-12 55.38 55.50 54.84 54.84 0.0M
2024-08-09 55.09 55.36 54.92 54.92 0.0M
2024-08-08 54.42 54.89 54.42 54.89 0.0M
2024-08-07 54.19 55.02 54.19 54.96 0.0M
2024-08-06 54.28 54.42 53.41 53.86 0.0M
2024-08-05 53.40 53.77 52.73 53.41 0.0M
2024-08-02 56.60 56.70 55.43 55.43 0.0M
2024-08-01 58.07 58.16 56.87 56.87 0.0M
2024-07-31 57.66 58.20 57.53 57.99 0.0M
2024-07-30 57.23 57.35 56.82 56.82 0.0M
2024-07-29 57.44 57.45 56.99 56.99 0.0M
2024-07-26 56.78 56.92 56.78 56.79 0.0M
2024-07-25 56.00 56.24 55.88 56.63 0.0M
2024-07-24 56.37 57.15 56.37 56.65 0.0M
2024-07-23 57.12 57.12 56.64 56.64 0.0M
2024-07-22 57.17 57.17 56.95 57.04 0.0M
2024-07-19 56.47 56.91 56.47 56.77 0.0M
2024-07-18 56.70 56.98 56.55 56.71 0.0M
2024-07-17 56.38 56.44 56.14 56.32 0.0M
2024-07-16 56.62 56.63 56.28 56.44 0.0M
2024-07-15 57.20 57.20 56.73 56.84 0.0M
2024-07-12 57.71 58.01 57.65 57.93 0.0M
2024-07-11 57.16 57.48 57.04 57.36 0.0M
2024-07-10 57.11 57.39 57.08 57.39 0.0M
2024-07-09 57.46 57.49 57.03 57.03 0.0M
2024-07-08 58.53 58.53 58.25 58.25 0.0M
2024-07-05 59.37 59.37 58.78 58.78 0.0M
2024-07-04 58.76 59.24 58.76 59.24 0.0M
2024-07-03 58.18 58.71 58.18 58.71 0.0M
2024-07-02 58.07 58.24 57.94 58.24 0.0M
2024-07-01 58.09 58.24 57.75 57.78 0.0M
2024-06-28 57.93 57.96 57.44 57.45 0.0M
2024-06-27 57.82 57.93 57.55 57.64 0.0M
2024-06-26 58.33 58.76 57.91 57.91 0.0M
2024-06-25 58.55 58.55 58.15 58.18 0.0M
2024-06-24 57.56 58.18 57.56 58.16 0.0M
2024-06-21 58.02 58.02 57.45 57.45 0.0M
2024-06-20 57.47 58.19 57.47 58.16 0.0M
2024-06-19 57.79 57.79 57.40 57.40 0.0M
2024-06-18 57.07 57.32 56.95 57.30 0.0M
2024-06-17 56.71 56.90 56.50 56.69 0.0M
2024-06-14 57.45 57.45 56.81 56.98 0.0M
2024-06-13 57.99 57.99 57.12 57.28 0.0M
2024-06-12 57.99 58.36 57.97 58.06 0.0M
2024-06-11 58.64 58.64 57.92 57.92 0.0M
2024-06-10 57.76 58.65 57.76 58.65 0.0M
2024-06-07 58.20 58.22 57.86 58.02 0.0M
2024-06-06 58.53 58.57 58.05 58.22 0.0M
2024-06-05 58.31 58.62 58.18 58.18 0.0M
2024-06-04 59.28 59.28 58.13 58.29 0.0M
2024-06-03 60.46 60.50 59.76 59.82 0.0M
2024-05-31 60.18 60.18 59.88 59.95 0.0M
2024-05-30 59.90 60.33 59.90 59.99 0.0M
2024-05-29 61.23 61.28 60.17 60.31 0.0M
2024-05-28 61.00 61.26 60.86 61.04 0.0M
2024-05-27 59.87 60.86 59.87 60.86 0.0M
2024-05-24 59.29 59.84 59.13 59.81 0.0M
2024-05-23 59.59 59.83 59.59 59.81 0.0M
2024-05-22 60.11 60.11 59.92 59.92 0.0M
2024-05-21 60.28 60.54 60.28 60.54 0.0M
2024-05-20 60.58 60.81 60.46 60.46 0.0M
2024-05-17 60.58 60.58 60.31 60.37 0.0M
2024-05-16 60.65 60.70 60.32 60.47 0.0M
2024-05-15 60.67 60.86 60.47 60.63 0.0M
2024-05-14 61.15 61.24 60.83 60.86 0.0M
2024-05-13 60.77 61.01 60.58 60.90 0.0M
2024-05-10 60.75 61.07 60.75 60.85 0.0M
2024-05-09 59.94 60.46 59.94 60.38 0.0M
2024-05-08 59.41 59.78 59.15 59.78 0.0M
2024-05-07 59.43 59.50 59.10 59.17 0.0M
2024-05-06 59.00 59.73 59.00 59.65 0.0M
2024-05-03 59.10 59.10 58.60 58.78 0.0M
2024-05-02 59.08 59.08 58.10 58.79 0.0M
2024-04-30 60.12 60.12 59.63 59.80 0.0M
2024-04-29 59.77 59.95 59.72 59.72 0.0M
2024-04-26 59.73 60.01 59.53 59.53 0.0M
2024-04-25 59.44 59.84 59.29 59.60 0.0M
2024-04-24 60.64 60.64 60.04 60.06 0.0M
2024-04-23 60.16 60.35 59.99 60.32 0.0M
2024-04-22 59.25 60.03 59.21 60.03 0.0M
2024-04-19 58.72 58.88 58.30 58.88 0.0M
2024-04-18 59.20 59.20 58.86 59.16 0.0M
2024-04-17 59.29 59.66 59.29 59.44 0.0M
2024-04-16 59.76 59.76 59.09 59.23 0.0M
2024-04-15 60.98 60.98 60.38 60.47 0.0M
2024-04-12 60.80 61.45 60.80 61.20 0.0M
2024-04-11 60.53 60.86 60.09 60.11 0.0M
2024-04-10 60.84 60.98 60.06 60.30 0.0M
2024-04-09 60.53 61.04 60.28 60.28 0.0M
2024-04-08 59.69 60.53 59.69 60.24 0.0M
2024-04-05 59.97 60.02 59.70 59.71 0.0M
2024-04-04 59.95 59.99 59.74 59.99 0.0M
2024-04-03 58.60 59.91 58.60 59.91 0.0M
2024-04-02 58.10 59.86 58.10 59.62 0.0M
2024-03-28 58.69 58.95 58.69 58.97 0.0M
2024-03-27 58.75 58.75 58.35 58.51 0.0M
2024-03-26 59.23 59.40 58.79 59.02 0.0M
2024-03-25 58.95 59.40 58.79 59.40 0.0M
2024-03-22 57.96 58.95 57.96 58.87 0.0M
2024-03-21 58.45 58.64 58.26 58.39 0.0M
2024-03-20 58.19 58.19 57.95 58.08 0.0M
2024-03-19 57.87 58.35 57.86 58.35 0.0M
2024-03-18 57.53 58.00 57.53 57.83 0.0M
2024-03-15 57.76 57.78 57.29 57.29 0.0M
2024-03-14 57.44 57.75 57.44 57.60 0.0M
2024-03-13 56.83 57.44 56.71 57.29 0.0M
2024-03-12 56.86 57.01 56.66 56.83 0.0M
2024-03-11 56.37 56.52 56.24 56.52 0.0M
2024-03-08 56.77 57.00 56.51 56.51 0.0M
2024-03-07 56.48 56.76 56.27 56.62 0.0M
2024-03-06 56.41 56.88 56.41 56.68 0.0M
2024-03-05 55.87 56.28 55.87 56.28 0.0M
2024-03-04 56.81 56.81 56.11 56.11 0.0M
2024-03-01 56.00 56.52 55.99 56.50 0.0M
2024-02-29 55.52 55.85 55.44 55.69 0.0M
2024-02-28 55.48 55.62 55.28 55.33 0.0M
2024-02-27 55.36 55.76 55.22 55.62 0.0M
2024-02-26 54.85 55.23 54.70 55.21 0.0M
2024-02-23 55.42 55.52 54.68 55.09 0.0M
2024-02-22 55.74 55.83 55.46 55.46 0.0M
2024-02-21 54.86 55.17 54.70 55.17 0.0M
2024-02-20 55.40 55.40 54.68 54.86 0.0M
2024-02-19 55.31 55.49 55.28 55.49 0.0M
2024-02-16 55.34 55.55 55.27 55.27 0.0M
2024-02-15 55.10 55.11 54.48 55.11 0.0M
2024-02-14 55.81 55.81 55.13 55.13 0.0M
2024-02-13 55.87 56.26 55.50 55.50 0.0M
2024-02-12 55.10 55.91 55.10 55.79 0.0M
2024-02-09 55.50 55.68 55.16 55.16 0.0M
2024-02-08 55.67 55.73 55.05 55.51 0.0M
2024-02-07 56.48 56.64 56.01 56.03 0.0M
2024-02-06 55.63 56.01 55.63 56.01 0.0M
2024-02-05 55.44 55.58 54.33 54.51 0.0M
2024-02-02 55.92 56.16 55.44 55.59 0.0M
2024-02-01 56.12 56.56 56.12 56.30 0.0M
2024-01-31 56.23 56.55 56.12 56.12 0.0M
2024-01-30 56.47 56.49 55.99 56.23 0.0M
2024-01-29 56.58 56.89 56.45 56.45 0.0M
2024-01-26 55.91 56.42 55.91 56.20 0.0M
2024-01-25 55.52 55.73 55.39 55.44 0.0M
2024-01-24 55.37 55.50 55.15 55.41 0.0M
2024-01-23 54.74 55.00 54.66 54.71 0.0M
2024-01-22 54.14 54.39 53.99 54.35 0.0M
2024-01-19 54.59 54.59 54.09 54.09 0.0M
2024-01-18 54.42 54.42 54.20 54.41 0.0M
2024-01-17 54.47 54.50 54.33 54.44 0.0M
2024-01-16 54.84 55.57 54.84 55.35 0.0M
2024-01-15 55.81 55.83 55.31 55.42 0.0M
2024-01-12 55.88 56.01 55.68 55.68 0.0M
2024-01-11 55.83 55.96 55.28 55.28 0.0M
2024-01-10 55.93 55.98 55.57 55.57 0.0M
2024-01-09 56.25 56.62 55.99 55.99 0.0M
2024-01-08 56.42 56.42 55.84 56.05 0.0M
2024-01-05 56.14 56.92 56.14 56.82 0.0M
2024-01-04 56.73 56.92 56.67 56.67 0.0M
2024-01-03 56.38 56.38 55.79 56.20 0.0M
2024-01-02 56.99 57.10 56.45 56.45 0.0M