Multi Units Luxembourg - Amundi STOXX Europe 600 Insurance UCITS ETF Acc

LYYQ
🏛️ Francia →
83.55
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 68.50 68.50 67.94 68.24 0.0M
2024-12-30 67.91 68.14 67.81 67.89 0.0M
2024-12-27 67.75 68.13 67.53 68.13 0.0M
2024-12-24 67.50 68.39 67.50 68.11 0.0M
2024-12-23 67.77 68.02 67.56 67.85 0.0M
2024-12-20 67.50 67.74 66.85 67.70 0.0M
2024-12-19 67.88 68.10 67.74 68.10 0.0M
2024-12-18 68.89 68.89 68.44 68.51 0.0M
2024-12-17 69.17 69.28 68.82 68.86 0.0M
2024-12-16 69.62 69.62 69.34 69.34 0.0M
2024-12-13 69.02 69.71 69.02 69.71 0.0M
2024-12-12 69.43 69.43 68.87 68.83 0.0M
2024-12-11 69.27 69.48 69.24 69.37 0.0M
2024-12-10 69.28 69.37 69.24 69.14 0.0M
2024-12-09 70.12 70.12 69.74 69.78 0.0M
2024-12-06 70.40 70.43 69.98 70.08 0.0M
2024-12-05 69.66 70.00 69.66 70.42 0.0M
2024-12-04 68.91 69.50 68.91 69.49 0.0M
2024-12-03 69.26 69.35 68.92 69.02 0.0M
2024-12-02 68.34 69.41 68.34 69.10 0.0M
2024-11-29 67.98 68.53 67.87 68.53 0.0M
2024-11-28 67.80 68.08 67.80 68.08 0.0M
2024-11-27 67.95 67.97 67.34 67.68 0.0M
2024-11-26 68.28 68.47 68.13 68.13 0.0M
2024-11-25 68.38 68.53 68.26 68.44 0.0M
2024-11-22 68.23 68.26 67.66 68.21 0.0M
2024-11-21 67.43 68.00 67.15 68.01 0.0M
2024-11-20 67.10 67.22 67.10 66.86 0.0M
2024-11-19 67.40 67.52 66.33 66.86 0.0M
2024-11-18 67.12 67.12 66.80 67.18 0.0M
2024-11-15 66.31 66.88 66.31 66.88 0.0M
2024-11-14 65.88 66.32 65.40 66.32 0.0M
2024-11-13 65.66 65.81 65.47 65.77 0.0M
2024-11-12 66.21 66.25 65.49 65.49 0.0M
2024-11-11 66.87 67.18 66.87 66.86 0.0M
2024-11-08 66.55 66.55 65.98 66.04 0.0M
2024-11-07 67.03 67.19 66.35 66.57 0.0M
2024-11-06 67.14 67.82 66.30 66.37 0.0M
2024-11-05 66.08 66.30 66.05 66.30 0.0M
2024-11-04 66.16 66.16 65.84 65.84 0.0M
2024-11-01 65.75 66.29 65.75 66.19 0.0M
2024-10-31 65.52 65.89 65.38 65.72 0.0M
2024-10-30 66.71 66.81 66.41 66.41 0.0M
2024-10-29 67.70 67.76 66.98 66.98 0.0M
2024-10-28 67.00 67.07 66.87 67.36 0.0M
2024-10-25 67.02 67.03 66.60 66.68 0.0M
2024-10-24 67.19 67.39 67.19 67.19 0.0M
2024-10-23 67.37 67.37 66.93 66.94 0.0M
2024-10-22 68.01 68.12 66.99 67.40 0.0M
2024-10-21 68.81 68.82 68.30 68.30 0.0M
2024-10-18 68.88 69.00 68.83 69.05 0.0M
2024-10-17 68.69 69.00 68.58 68.91 0.0M
2024-10-16 68.76 68.76 68.29 68.59 0.0M
2024-10-15 68.57 68.81 68.57 68.69 0.0M
2024-10-14 67.79 68.33 67.79 68.33 0.0M
2024-10-11 67.47 67.89 67.29 67.89 0.0M
2024-10-10 67.20 67.49 67.05 67.49 0.0M
2024-10-09 66.00 66.73 66.00 66.73 0.0M
2024-10-08 65.41 66.24 65.41 66.17 0.0M
2024-10-07 66.59 66.82 66.18 66.21 0.0M
2024-10-04 66.24 66.76 64.00 66.74 0.0M
2024-10-03 66.68 66.79 66.07 66.13 0.0M
2024-10-02 67.22 67.22 66.72 66.84 0.0M
2024-10-01 67.44 67.59 67.00 67.10 0.0M
2024-09-30 67.98 67.98 67.37 67.38 0.0M
2024-09-27 67.70 67.98 67.51 67.98 0.0M
2024-09-26 67.75 67.77 67.48 67.74 0.0M
2024-09-25 67.39 67.57 67.20 67.38 0.0M
2024-09-24 67.41 67.73 67.41 67.70 0.0M
2024-09-23 66.82 67.21 66.72 67.21 0.0M
2024-09-20 67.36 67.37 66.63 66.82 0.0M
2024-09-19 67.02 67.30 66.74 67.15 0.0M
2024-09-18 67.01 67.01 66.40 66.46 0.0M
2024-09-17 66.97 67.17 66.73 66.73 0.0M
2024-09-16 66.41 66.77 66.22 66.77 0.0M
2024-09-13 66.20 66.61 66.20 66.55 0.0M
2024-09-12 66.16 66.26 65.57 65.98 0.0M
2024-09-11 65.71 65.91 65.71 65.71 0.0M
2024-09-10 65.68 66.35 65.68 65.73 0.0M
2024-09-09 65.38 65.91 65.38 65.91 0.0M
2024-09-06 65.89 65.93 65.19 65.19 0.0M
2024-09-05 65.58 66.42 65.58 66.13 0.0M
2024-09-04 65.71 65.86 65.60 65.70 0.0M
2024-09-03 66.04 66.16 65.79 66.01 0.0M
2024-09-02 65.75 66.04 65.55 65.98 0.0M
2024-08-30 65.64 65.78 65.60 65.62 0.0M
2024-08-29 65.78 65.78 65.55 65.60 0.0M
2024-08-28 65.21 65.80 65.21 65.71 0.0M
2024-08-27 64.79 65.02 64.79 64.95 0.0M
2024-08-26 64.68 64.86 64.68 64.77 0.0M
2024-08-23 64.26 64.83 64.26 64.81 0.0M
2024-08-22 64.11 64.22 63.99 64.18 0.0M
2024-08-21 63.61 63.90 63.61 63.84 0.0M
2024-08-20 63.76 63.76 63.49 63.64 0.0M
2024-08-19 63.25 63.69 63.25 63.65 0.0M
2024-08-16 62.86 63.22 62.86 63.26 0.0M
2024-08-15 62.20 62.74 62.15 62.74 0.0M
2024-08-14 61.49 61.84 61.39 61.84 0.0M
2024-08-13 61.24 61.25 60.93 61.25 0.0M
2024-08-12 61.10 61.26 60.85 61.01 0.0M
2024-08-09 60.47 60.76 60.42 60.67 0.0M
2024-08-08 60.22 60.43 59.90 60.39 0.0M
2024-08-07 59.56 60.14 59.48 60.14 0.0M
2024-08-06 59.65 59.65 58.94 58.94 0.0M
2024-08-05 58.81 59.35 58.35 59.13 0.0M
2024-08-02 61.26 61.31 60.66 60.68 0.0M
2024-08-01 62.74 62.74 61.75 61.75 0.0M
2024-07-31 63.15 63.36 62.85 63.06 0.0M
2024-07-30 62.62 63.15 62.62 63.05 0.0M
2024-07-29 63.04 63.04 62.57 62.38 0.0M
2024-07-26 61.87 62.61 61.87 62.57 0.0M
2024-07-25 61.51 62.01 61.51 62.05 0.0M
2024-07-24 61.97 62.26 61.79 62.07 0.0M
2024-07-23 62.45 62.45 62.07 62.31 0.0M
2024-07-22 61.56 62.45 61.44 62.17 0.0M
2024-07-19 62.17 62.17 61.66 61.66 0.0M
2024-07-18 62.66 62.81 62.44 62.52 0.0M
2024-07-17 62.10 62.40 61.91 62.40 0.0M
2024-07-16 62.54 62.54 61.94 62.28 0.0M
2024-07-15 63.22 63.29 62.90 62.90 0.0M
2024-07-12 63.11 63.30 63.02 63.19 0.0M
2024-07-11 62.98 63.19 62.98 63.08 0.0M
2024-07-10 62.52 62.77 62.52 62.77 0.0M
2024-07-09 62.43 62.53 62.24 62.24 0.0M
2024-07-08 61.98 62.71 61.98 62.58 0.0M
2024-07-05 62.23 62.23 61.69 61.85 0.0M
2024-07-04 61.87 62.28 61.87 62.19 0.0M
2024-07-03 61.65 61.75 61.31 61.75 0.0M
2024-07-02 62.16 62.16 61.34 61.62 0.0M
2024-07-01 63.03 63.03 62.61 62.61 0.0M
2024-06-28 62.58 62.58 62.11 62.15 0.0M
2024-06-27 62.53 62.53 62.17 62.17 0.0M
2024-06-26 62.88 62.89 62.12 62.34 0.0M
2024-06-25 63.10 63.10 62.64 62.71 0.0M
2024-06-24 62.49 62.98 62.46 62.99 0.0M
2024-06-21 62.63 62.86 62.15 62.47 0.0M
2024-06-20 62.38 62.63 62.18 62.63 0.0M
2024-06-19 62.22 62.30 61.98 62.12 0.0M
2024-06-18 61.73 61.91 61.62 61.91 0.0M
2024-06-17 60.82 61.20 60.82 61.20 0.0M
2024-06-14 61.42 61.42 60.50 60.71 0.0M
2024-06-13 62.31 62.31 61.30 61.35 0.0M
2024-06-12 61.79 62.29 61.79 62.26 0.0M
2024-06-11 62.50 62.50 61.66 61.66 0.0M
2024-06-10 62.22 62.47 62.22 62.29 0.0M
2024-06-07 63.22 63.22 62.74 62.87 0.0M
2024-06-06 62.71 63.15 62.71 63.15 0.0M
2024-06-05 62.60 62.88 62.47 62.65 0.0M
2024-06-04 62.90 62.90 62.13 62.34 0.0M
2024-06-03 63.15 63.37 62.95 63.09 0.0M
2024-05-31 62.69 62.86 62.64 62.81 0.0M
2024-05-30 62.39 62.54 62.39 62.42 0.0M
2024-05-29 62.44 62.52 62.44 62.28 0.0M
2024-05-28 63.14 63.14 62.52 62.52 0.0M
2024-05-27 62.88 62.90 62.74 62.92 0.0M
2024-05-24 61.90 62.94 61.90 62.80 0.0M
2024-05-23 62.97 63.13 62.77 62.51 0.0M
2024-05-22 63.00 63.18 62.82 62.87 0.0M
2024-05-21 62.73 63.10 62.65 63.10 0.0M
2024-05-20 63.03 63.21 63.03 63.09 0.0M
2024-05-17 63.09 63.09 62.96 63.06 0.0M
2024-05-16 62.44 62.97 62.44 62.97 0.0M
2024-05-15 62.02 62.14 62.02 61.99 0.0M
2024-05-14 62.01 62.01 61.61 61.90 0.0M
2024-05-13 62.72 62.72 62.13 62.18 0.0M
2024-05-10 62.12 62.49 62.12 62.49 0.0M
2024-05-09 61.71 61.71 61.34 61.78 0.0M
2024-05-08 60.90 61.40 60.90 61.45 0.0M
2024-05-07 60.31 60.80 60.29 60.80 0.0M
2024-05-06 59.33 60.10 59.33 60.16 0.0M
2024-05-03 59.49 59.49 59.00 59.04 0.0M
2024-05-02 59.47 59.47 59.35 59.30 0.0M
2024-04-30 59.80 59.80 59.60 59.44 0.0M
2024-04-29 59.67 59.77 59.60 59.77 0.0M
2024-04-26 59.39 59.39 59.00 59.18 0.0M
2024-04-25 59.71 59.71 58.85 58.90 0.0M
2024-04-24 60.40 60.40 59.71 59.71 0.0M
2024-04-23 59.76 60.46 59.72 60.46 0.0M
2024-04-22 59.71 59.71 59.30 59.49 0.0M
2024-04-19 58.41 58.85 58.23 58.85 0.0M
2024-04-18 58.57 58.64 58.52 58.64 0.0M
2024-04-17 58.58 58.90 58.24 58.24 0.0M
2024-04-16 58.73 58.73 58.03 58.24 0.0M
2024-04-15 59.36 59.36 59.20 59.24 0.0M
2024-04-12 59.07 59.29 58.78 58.82 0.0M
2024-04-11 59.19 59.19 58.54 58.77 0.0M
2024-04-10 59.26 59.26 58.78 59.22 0.0M
2024-04-09 59.79 59.84 59.03 59.03 0.0M
2024-04-08 59.68 59.88 59.68 59.86 0.0M
2024-04-05 59.88 59.88 59.51 59.69 0.0M
2024-04-04 60.88 60.88 60.69 60.43 0.0M
2024-04-03 61.17 61.17 60.60 60.71 0.0M
2024-04-02 62.84 62.84 60.94 61.07 0.0M
2024-03-28 61.36 61.55 61.36 61.53 0.0M
2024-03-27 61.37 61.48 61.07 61.30 0.0M
2024-03-26 61.01 61.14 61.00 61.14 0.0M
2024-03-25 60.78 60.93 60.51 60.93 0.0M
2024-03-22 61.01 61.17 60.80 60.86 0.0M
2024-03-21 61.34 61.34 60.86 60.97 0.0M
2024-03-20 61.10 61.10 60.80 60.96 0.0M
2024-03-19 60.61 61.14 60.61 61.14 0.0M
2024-03-18 60.55 60.63 60.43 60.59 0.0M
2024-03-15 60.51 60.85 60.51 60.64 0.0M
2024-03-14 60.26 60.41 60.21 60.41 0.0M
2024-03-13 60.48 60.70 60.48 60.51 0.0M
2024-03-12 60.01 60.47 59.94 60.38 0.0M
2024-03-11 59.17 59.76 59.17 59.74 0.0M
2024-03-08 59.35 59.70 59.35 59.64 0.0M
2024-03-07 58.99 59.38 58.95 59.31 0.0M
2024-03-06 58.64 58.81 58.64 58.81 0.0M
2024-03-05 58.30 58.70 58.19 58.70 0.0M
2024-03-04 58.25 58.35 58.20 58.35 0.0M
2024-03-01 58.87 58.98 58.42 58.42 0.0M
2024-02-29 58.56 58.56 58.56 58.88 0.0M
2024-02-28 58.34 58.38 58.20 58.26 0.0M
2024-02-27 58.12 58.12 57.91 57.95 0.0M
2024-02-26 58.18 58.26 58.04 58.04 0.0M
2024-02-23 57.95 58.26 57.80 58.17 0.0M
2024-02-22 58.09 58.27 58.09 58.15 0.0M
2024-02-21 57.28 57.35 57.15 57.33 0.0M
2024-02-20 56.82 57.20 56.82 57.20 0.0M
2024-02-19 56.89 56.89 56.70 56.78 0.0M
2024-02-16 56.95 57.06 56.89 56.89 0.0M
2024-02-15 56.53 56.82 56.37 56.82 0.0M
2024-02-14 56.34 56.43 56.29 56.34 0.0M
2024-02-13 56.38 56.55 56.25 56.25 0.0M
2024-02-12 55.85 56.30 55.75 56.30 0.0M
2024-02-09 55.85 55.85 55.40 55.61 0.0M
2024-02-08 56.47 56.47 55.94 55.94 0.0M
2024-02-07 56.74 56.74 56.41 56.41 0.0M
2024-02-06 56.67 56.67 56.67 56.78 0.0M
2024-02-05 56.21 56.43 56.13 56.38 0.0M
2024-02-02 56.21 56.35 56.21 56.24 0.0M
2024-02-01 56.49 56.52 56.45 56.02 0.0M
2024-01-31 56.95 57.06 56.73 56.73 0.0M
2024-01-30 56.66 56.66 56.51 56.59 0.0M
2024-01-29 56.86 56.86 56.71 56.71 0.0M
2024-01-26 56.55 56.89 56.55 56.78 0.0M
2024-01-25 56.48 56.68 56.42 56.48 0.0M
2024-01-24 55.98 56.57 55.98 56.57 0.0M
2024-01-23 56.43 56.43 55.97 55.97 0.0M
2024-01-22 56.11 56.43 56.11 56.43 0.0M
2024-01-19 55.66 55.93 55.66 55.61 0.0M
2024-01-18 55.08 55.57 55.08 55.42 0.0M
2024-01-17 55.13 55.23 54.88 55.28 0.0M
2024-01-16 55.21 55.55 55.15 55.52 0.0M
2024-01-15 55.60 55.60 55.45 55.53 0.0M
2024-01-12 55.38 55.62 55.31 55.41 0.0M
2024-01-11 55.62 55.85 54.88 54.88 0.0M
2024-01-10 55.52 55.67 55.32 55.39 0.0M
2024-01-09 55.90 56.00 55.57 55.63 0.0M
2024-01-08 55.64 55.90 55.58 55.94 0.0M
2024-01-05 55.64 55.78 55.13 55.61 0.0M
2024-01-04 55.59 55.68 55.54 55.84 0.0M
2024-01-03 56.09 56.09 55.34 55.43 0.0M
2024-01-02 55.73 56.05 55.44 55.65 0.0M