Amundi US Treasury Bond Long Dated UCITS ETF Dist

US10
🏛️ Francia →
104.84
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
2022-12-30 110.25 110.25 109.82 109.83 0.0M
2022-12-29 109.91 110.20 109.52 110.20 0.0M
2022-12-28 110.52 110.58 109.32 109.32 0.0M
2022-12-27 111.99 111.99 110.25 110.33 0.0M
2022-12-23 113.22 113.22 112.33 112.40 0.0M
2022-12-22 114.02 114.02 113.17 113.49 0.0M
2022-12-21 113.30 113.70 113.12 113.12 0.0M
2022-12-20 113.72 113.72 113.25 113.25 0.0M
2022-12-19 116.46 116.46 114.89 114.89 0.0M
2022-12-16 117.31 117.31 116.26 117.15 0.0M
2022-12-15 117.59 117.92 117.31 117.92 0.0M
2022-12-14 117.53 117.53 116.61 116.83 0.0M
2022-12-13 116.09 117.92 116.09 117.69 0.0M
2022-12-12 116.82 116.82 116.08 116.08 0.0M
2022-12-09 118.11 118.11 117.12 117.12 0.0M
2022-12-08 118.57 118.57 117.60 118.33 0.0M
2022-12-07 116.31 117.74 116.31 117.74 0.0M
2022-12-06 116.49 117.65 116.49 117.07 0.0M
2022-12-05 117.31 117.60 116.00 116.39 0.0M
2022-12-02 116.26 116.49 116.23 116.33 0.0M
2022-12-01 114.06 115.14 114.06 114.89 0.0M
2022-11-30 112.83 112.83 112.46 112.46 0.0M
2022-11-29 114.29 114.31 113.38 113.38 0.0M
2022-11-28 114.36 114.50 113.58 113.58 0.0M
2022-11-25 113.98 113.98 112.93 112.97 0.0M
2022-11-24 113.79 114.40 113.79 114.10 0.0M
2022-11-23 111.84 113.02 111.84 112.90 0.0M
2022-11-22 110.84 111.65 110.84 111.65 0.0M
2022-11-21 110.49 111.00 110.49 111.00 0.0M
2022-11-18 111.26 111.26 110.43 110.43 0.0M
2022-11-17 112.01 112.01 110.93 110.93 0.0M
2022-11-16 109.15 110.54 109.15 110.54 0.0M
2022-11-15 108.38 109.55 108.38 109.55 0.0M
2022-11-14 107.94 107.94 107.83 107.83 0.0M
2022-11-11 107.73 108.20 107.73 108.20 0.0M
2022-11-10 104.93 107.98 104.93 107.98 0.0M
2022-11-09 105.12 105.18 104.15 104.98 0.0M
2022-11-08 103.28 104.75 103.28 104.75 0.0M
2022-11-07 104.37 104.70 104.15 104.15 0.0M
2022-11-04 105.43 105.64 104.82 104.82 0.0M
2022-11-03 105.57 105.77 104.70 105.47 0.0M
2022-11-02 107.01 107.11 107.01 107.11 0.0M
2022-11-01 106.71 107.93 106.69 106.74 0.0M
2022-10-31 106.27 106.39 106.25 106.39 0.0M
2022-10-28 107.21 107.21 106.75 107.08 0.0M
2022-10-27 105.97 107.87 105.81 107.87 0.0M
2022-10-26 105.91 106.56 105.91 106.56 0.0M
2022-10-25 103.32 105.13 103.32 105.12 0.0M
2022-10-24 104.22 104.22 102.00 102.69 0.0M
2022-10-21 104.16 104.26 102.94 103.21 0.0M
2022-10-20 106.00 106.00 105.73 105.73 0.0M
2022-10-19 107.33 107.46 106.66 106.66 0.0M
2022-10-18 107.96 108.20 107.02 107.02 0.0M
2022-10-17 109.08 109.36 109.00 109.23 0.0M
2022-10-14 109.95 110.19 108.18 108.18 0.0M
2022-10-13 109.66 110.76 108.00 109.48 0.0M
2022-10-12 109.77 109.81 109.41 109.81 0.0M
2022-10-11 109.43 109.96 109.43 109.96 0.0M
2022-10-10 110.92 110.92 108.98 108.98 0.0M
2022-10-07 111.60 111.89 110.94 111.04 0.0M
2022-10-06 112.07 112.44 111.53 112.20 0.0M
2022-10-05 113.14 113.15 111.96 112.43 0.0M
2022-10-04 114.34 114.93 113.71 113.72 0.0M
2022-10-03 112.56 114.40 112.56 114.40 0.0M
2022-09-30 113.84 114.22 113.41 113.41 0.0M
2022-09-29 112.80 113.25 111.87 113.25 0.0M
2022-09-28 109.87 113.49 109.77 113.49 0.0M
2022-09-27 113.24 113.62 111.19 111.19 0.0M
2022-09-26 113.87 114.63 113.87 114.63 0.0M
2022-09-23 114.88 114.88 114.43 114.43 0.0M
2022-09-22 116.83 117.43 114.84 114.84 0.0M
2022-09-21 116.60 116.68 116.19 116.26 0.0M
2022-09-20 116.74 116.74 115.31 115.61 0.0M
2022-09-19 116.74 117.27 116.57 117.08 0.0M
2022-09-16 117.29 117.35 116.39 116.95 0.0M
2022-09-15 117.32 117.88 117.32 117.70 0.0M
2022-09-14 117.45 118.07 117.07 118.07 0.0M
2022-09-13 117.76 117.82 116.34 116.80 0.0M
2022-09-12 118.17 118.85 118.17 118.61 0.0M
2022-09-09 118.34 118.59 117.90 118.59 0.0M
2022-09-08 119.57 119.57 119.02 119.02 0.0M
2022-09-07 117.61 118.63 117.61 118.63 0.0M
2022-09-06 119.27 119.29 118.20 118.20 0.0M
2022-09-05 119.82 119.82 119.56 119.72 0.0M
2022-09-02 120.06 120.07 119.18 119.81 0.0M
2022-09-01 121.00 121.00 119.43 119.43 0.0M
2022-08-31 122.92 122.92 122.71 122.71 0.0M
2022-08-30 122.69 122.69 122.18 122.67 0.0M
2022-08-29 122.39 122.39 122.06 122.06 0.0M
2022-08-26 122.19 123.31 121.94 123.31 0.0M
2022-08-25 121.25 122.20 120.90 122.18 0.0M
2022-08-24 122.15 122.15 121.63 121.63 0.0M
2022-08-23 123.12 123.14 121.80 123.04 0.0M
2022-08-22 123.54 123.54 122.20 122.20 0.0M
2022-08-19 124.04 124.33 122.97 122.97 0.0M
2022-08-18 124.68 125.50 124.68 125.50 0.0M
2022-08-17 125.78 125.81 124.64 124.64 0.0M
2022-08-16 126.25 126.25 124.59 125.53 0.0M
2022-08-15 125.45 126.45 125.23 126.43 0.0M
2022-08-12 124.67 125.27 124.67 125.27 0.0M
2022-08-11 127.17 127.34 125.38 125.48 0.0M
2022-08-10 127.95 129.00 127.33 127.57 0.0M
2022-08-09 128.45 128.47 127.98 127.98 0.0M
2022-08-08 127.21 127.74 127.21 127.74 0.0M
2022-08-05 129.01 129.01 126.06 126.06 0.0M
2022-08-04 128.77 129.60 128.75 128.75 0.0M
2022-08-03 128.71 128.71 126.48 127.63 0.0M
2022-08-02 130.98 131.56 129.52 129.58 0.0M
2022-08-01 127.84 129.96 127.34 129.96 0.0M
2022-07-29 127.41 128.52 127.13 128.52 0.0M
2022-07-28 126.18 128.52 126.00 128.52 0.0M
2022-07-27 126.98 127.86 126.98 127.86 0.0M
2022-07-26 127.57 128.02 127.57 128.02 0.0M
2022-07-25 127.48 127.50 126.62 127.08 0.0M
2022-07-22 126.14 128.26 126.14 128.26 0.0M
2022-07-21 123.81 125.46 123.81 125.46 0.0M
2022-07-20 123.99 124.18 123.99 124.18 0.0M
2022-07-19 124.50 124.57 124.18 124.26 0.0M
2022-07-18 125.93 125.93 125.93 125.93 0.0M
2022-07-15 126.12 126.23 125.84 126.04 0.0M
2022-07-14 125.27 125.30 124.50 125.30 0.0M
2022-07-13 124.14 124.90 123.33 124.90 0.0M
2022-07-12 125.00 125.46 125.00 125.46 0.0M
2022-07-11 122.50 124.00 122.50 124.00 0.0M
2022-07-08 123.80 123.80 121.68 121.68 0.0M
2022-07-07 124.48 124.85 123.94 123.94 0.0M
2022-07-06 126.18 126.18 124.96 124.96 0.0M
2022-07-05 126.03 128.83 126.03 128.82 0.0M
2022-07-04 127.07 127.07 126.74 126.74 0.0M
2022-07-01 126.34 129.00 126.34 127.94 0.0M
2022-06-30 125.46 126.88 125.46 126.88 0.0M
2022-06-29 123.74 124.84 123.50 124.84 0.0M
2022-06-28 122.47 122.70 122.08 122.70 0.0M
2022-06-27 122.85 122.92 122.85 122.92 0.0M
2022-06-24 125.80 126.41 124.22 124.22 0.0M
2022-06-23 124.06 125.78 124.06 125.78 0.0M
2022-06-22 122.97 124.30 122.55 123.90 0.0M
2022-06-21 122.14 122.26 121.97 122.26 0.0M
2022-06-20 123.32 123.32 122.10 122.10 0.0M
2022-06-17 122.46 123.72 122.46 123.72 0.0M
2022-06-16 121.18 121.18 120.00 121.16 0.0M
2022-06-15 120.91 121.10 120.32 120.32 0.0M
2022-06-14 123.08 123.08 120.36 120.36 0.0M
2022-06-13 124.50 124.50 121.50 121.50 0.0M
2022-06-10 125.80 125.80 124.74 124.74 0.0M
2022-06-09 125.54 125.80 125.48 125.48 0.0M
2022-06-08 126.18 126.18 126.12 126.12 0.0M
2022-06-07 125.46 126.78 125.36 126.78 0.0M
2022-06-06 127.34 127.34 125.40 125.40 0.0M
2022-06-03 127.44 127.51 127.04 127.04 0.0M
2022-06-02 128.05 128.05 127.57 127.58 0.0M
2022-06-01 127.69 128.56 127.60 127.60 0.0M
2022-05-31 129.03 129.17 127.92 127.92 0.0M
2022-05-30 129.67 129.67 129.18 129.20 0.0M
2022-05-27 130.75 130.93 130.40 130.93 0.0M
2022-05-26 130.97 130.97 129.54 129.54 0.0M
2022-05-25 130.40 130.94 130.11 130.94 0.0M
2022-05-24 128.60 130.88 128.60 130.88 0.0M
2022-05-23 129.32 129.32 128.36 128.36 0.0M
2022-05-20 128.56 129.62 128.25 129.62 0.0M
2022-05-19 128.27 129.39 128.26 129.30 0.0M
2022-05-18 125.64 127.36 125.64 127.36 0.0M
2022-05-17 126.68 126.68 126.20 126.20 0.0M
2022-05-16 128.09 128.16 127.37 128.16 0.0M
2022-05-13 128.46 128.46 127.69 128.03 0.0M
2022-05-12 129.67 130.17 129.67 129.72 0.0M
2022-05-11 127.91 127.91 125.90 126.20 0.0M
2022-05-10 125.35 128.20 125.35 128.20 0.0M
2022-05-09 124.65 124.68 123.04 124.68 0.0M
2022-05-06 126.37 126.37 124.59 124.59 0.0M
2022-05-05 129.10 129.19 125.45 125.45 0.0M
2022-05-04 129.62 129.62 128.50 129.38 0.0M
2022-05-03 128.88 130.39 128.88 129.78 0.0M
2022-05-02 129.91 129.91 128.34 128.34 0.0M
2022-04-29 131.93 132.00 130.89 130.95 0.0M
2022-04-28 131.94 131.94 129.16 131.42 0.0M
2022-04-27 132.81 133.28 131.88 132.10 0.0M
2022-04-26 132.32 133.93 132.32 133.56 0.0M
2022-04-25 132.46 133.18 132.46 133.18 0.0M
2022-04-22 131.44 131.44 130.95 131.30 0.0M
2022-04-21 132.14 132.14 130.33 130.33 0.0M
2022-04-20 130.20 131.50 130.20 131.27 0.0M
2022-04-19 131.43 131.43 130.30 130.30 0.0M
2022-04-14 134.67 134.67 132.52 132.52 0.0M
2022-04-13 133.45 134.68 133.45 134.68 0.0M
2022-04-12 133.64 134.90 133.64 134.90 0.0M
2022-04-11 135.32 135.45 134.26 134.26 0.0M
2022-04-08 137.44 137.44 136.04 136.04 0.0M
2022-04-07 139.52 139.52 137.02 137.20 0.0M
2022-04-06 138.85 138.85 137.95 138.56 0.0M
2022-04-05 142.39 142.39 139.89 139.89 0.0M
2022-04-04 143.26 143.26 142.00 142.64 0.0M
2022-04-01 142.36 142.82 141.70 142.82 0.0M
2022-03-31 142.86 143.46 142.86 143.46 0.0M
2022-03-30 142.20 142.88 141.67 142.88 0.0M
2022-03-29 140.41 141.83 140.41 141.30 0.0M
2022-03-28 140.00 140.72 140.00 140.42 0.0M
2022-03-25 141.95 141.95 139.14 139.98 0.0M
2022-03-24 142.03 142.18 141.10 142.18 0.0M
2022-03-23 140.06 140.80 140.00 140.80 0.0M
2022-03-22 140.26 141.15 140.26 140.41 0.0M
2022-03-21 143.85 143.85 142.40 142.40 0.0M
2022-03-18 143.67 144.72 143.67 144.32 0.0M
2022-03-17 144.55 145.44 143.89 144.06 0.0M
2022-03-16 142.24 143.28 142.24 142.90 0.0M
2022-03-15 144.07 144.34 143.48 143.76 0.0M
2022-03-14 145.37 145.37 143.70 143.70 0.0M
2022-03-11 146.49 146.49 146.16 146.32 0.0M
2022-03-10 147.60 147.60 145.78 145.78 0.0M
2022-03-09 149.45 149.45 148.42 148.42 0.0M
2022-03-08 150.78 150.78 149.32 149.32 0.0M
2022-03-07 151.62 151.62 150.56 151.24 0.0M
2022-03-04 150.68 152.58 150.68 152.58 0.0M
2022-03-03 149.09 150.04 149.09 150.04 0.0M
2022-03-02 152.93 152.93 150.66 150.66 0.0M
2022-03-01 150.73 153.36 150.73 153.36 0.0M
2022-02-28 149.34 149.98 149.34 149.98 0.0M
2022-02-25 148.71 148.71 148.00 148.20 0.0M
2022-02-24 149.66 149.66 148.64 148.64 0.0M
2022-02-23 148.61 148.86 148.61 148.86 0.0M
2022-02-22 151.05 151.05 149.20 149.20 0.0M
2022-02-21 148.84 149.60 148.84 149.36 0.0M
2022-02-18 147.74 149.12 147.74 149.12 0.0M
2022-02-17 147.15 148.58 147.15 148.44 0.0M
2022-02-16 146.59 146.92 146.59 146.72 0.0M
2022-02-15 148.50 148.50 147.02 147.02 0.0M
2022-02-14 148.78 150.14 147.35 147.35 0.0M
2022-02-11 149.07 149.15 146.73 146.73 0.0M
2022-02-10 150.12 150.12 147.82 147.82 0.0M
2022-02-09 150.30 150.30 150.18 150.18 0.0M
2022-02-08 149.90 149.90 149.44 149.44 0.0M
2022-02-07 150.96 150.96 150.06 150.06 0.0M
2022-02-04 152.44 152.44 150.40 150.40 0.0M
2022-02-03 153.51 153.70 152.00 152.00 0.0M
2022-02-02 153.61 154.38 153.40 154.38 0.0M
2022-02-01 153.27 153.97 152.72 152.72 0.0M
2022-01-31 154.11 154.11 153.35 153.35 0.0M
2022-01-28 152.96 154.02 152.86 153.94 0.0M
2022-01-27 152.86 153.92 152.44 153.92 0.0M
2022-01-26 153.74 153.74 153.10 153.28 0.0M
2022-01-25 153.94 154.16 153.66 153.88 0.0M
2022-01-24 154.22 155.03 154.22 155.00 0.0M
2022-01-21 153.62 154.46 153.62 154.06 0.0M
2022-01-20 152.16 152.56 152.16 152.36 0.0M
2022-01-19 151.02 152.00 150.87 152.00 0.0M
2022-01-18 152.24 152.56 151.50 151.72 0.0M
2022-01-17 152.62 152.62 152.20 152.52 0.0M
2022-01-14 155.00 155.00 154.04 154.04 0.0M
2022-01-13 154.14 154.41 153.99 154.30 0.0M
2022-01-12 154.24 154.64 154.24 154.42 0.0M
2022-01-11 154.32 154.32 154.26 154.26 0.0M
2022-01-10 152.70 152.98 152.70 152.98 0.0M
2022-01-07 154.45 154.45 152.74 152.88 0.0M
2022-01-06 153.60 153.72 153.32 153.72 0.0M
2022-01-05 155.26 155.53 154.73 154.73 0.0M
2022-01-04 156.40 156.40 154.35 154.35 0.0M
2022-01-03 159.31 159.40 156.84 156.84 0.0M