Amundi Index Solutions - Amundi EURO High Yield Bond ESG - UCITS ETF DR - EUR (C)

AHYE
🏛️ Francia →
262.54
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
2021-12-31 242.50 242.50 242.00 242.00 0.0M
2021-12-30 242.03 242.04 241.95 241.95 0.0M
2021-12-29 241.75 242.26 241.75 242.26 0.0M
2021-12-28 241.86 241.93 241.65 241.93 0.0M
2021-12-27 241.92 241.93 241.33 241.84 0.0M
2021-12-24 243.09 243.09 241.70 241.70 0.0M
2021-12-23 241.68 242.13 241.64 242.13 0.0M
2021-12-22 241.53 241.53 241.41 241.41 0.0M
2021-12-21 240.93 241.30 240.93 241.30 0.0M
2021-12-20 240.18 241.07 240.18 241.07 0.0M
2021-12-17 241.42 241.53 241.10 241.23 0.0M
2021-12-16 240.79 241.51 240.79 241.42 0.0M
2021-12-15 240.93 241.19 240.80 240.80 0.0M
2021-12-14 241.44 241.44 240.86 240.86 0.0M
2021-12-13 241.24 241.36 241.24 241.36 0.0M
2021-12-10 240.82 241.41 240.82 241.10 0.0M
2021-12-09 240.95 241.37 240.95 241.00 0.0M
2021-12-08 241.37 241.60 240.77 240.77 0.0M
2021-12-07 240.59 241.47 240.59 241.47 0.0M
2021-12-06 240.35 240.60 240.35 240.60 0.0M
2021-12-03 240.10 240.40 240.04 240.04 0.0M
2021-12-02 239.87 240.17 239.76 239.76 0.0M
2021-12-01 239.79 240.22 239.79 240.22 0.0M
2021-11-30 238.84 238.84 238.40 238.40 0.0M
2021-11-29 238.10 238.96 238.10 238.96 0.0M
2021-11-25 240.31 240.31 240.00 240.00 0.0M
2021-11-24 241.23 241.23 240.41 240.41 0.0M
2021-11-23 241.15 241.15 240.54 240.54 0.0M
2021-11-22 241.31 241.31 241.25 241.25 0.0M
2021-11-19 241.59 241.59 241.15 241.41 0.0M
2021-11-18 241.15 241.40 241.15 241.40 0.0M
2021-11-17 241.24 241.36 241.15 241.25 0.0M
2021-11-16 241.20 241.21 241.15 241.21 0.0M
2021-11-15 241.41 241.41 241.18 241.18 0.0M
2021-11-12 241.87 241.87 241.32 241.34 0.0M
2021-11-11 241.70 242.00 241.43 241.43 0.0M
2021-11-10 242.30 242.30 241.93 241.93 0.0M
2021-11-08 242.84 242.84 242.70 242.78 0.0M
2021-11-05 241.96 242.63 241.96 242.63 0.0M
2021-11-04 241.32 242.13 241.32 242.13 0.0M
2021-11-03 241.08 241.34 241.04 241.04 0.0M
2021-11-02 240.94 241.14 240.54 241.14 0.0M
2021-11-01 240.92 240.92 240.55 240.55 0.0M
2021-10-29 240.81 240.99 240.36 240.98 0.0M
2021-10-28 241.01 241.29 241.01 241.29 0.0M
2021-10-27 241.07 241.62 241.07 241.52 0.0M
2021-10-26 241.09 241.71 241.09 241.52 0.0M
2021-10-25 241.08 241.21 240.81 241.05 0.0M
2021-10-22 241.26 241.26 240.82 240.97 0.0M
2021-10-21 241.12 241.12 240.95 241.03 0.0M
2021-10-20 240.91 241.22 240.91 241.22 0.0M
2021-10-19 240.86 241.00 240.67 240.87 0.0M
2021-10-18 241.13 241.30 240.64 240.79 0.0M
2021-10-15 241.26 241.27 241.26 241.27 0.0M
2021-10-14 240.46 241.27 240.46 241.27 0.0M
2021-10-13 239.82 240.22 239.82 240.22 0.0M
2021-10-12 240.28 240.28 239.66 240.12 0.0M
2021-10-11 240.67 240.67 240.51 240.51 0.0M
2021-10-08 241.33 241.57 240.87 240.87 0.0M
2021-10-07 241.09 241.33 241.09 241.27 0.0M
2021-10-06 242.06 242.06 240.81 240.81 0.0M
2021-10-05 242.34 242.34 242.09 242.14 0.0M
2021-10-04 242.70 242.70 242.38 242.38 0.0M
2021-10-01 242.40 242.62 242.11 242.62 0.0M
2021-09-30 242.81 242.81 241.92 242.27 0.0M
2021-09-29 242.73 243.06 242.62 242.86 0.0M
2021-09-28 244.65 244.65 242.82 242.82 0.0M
2021-09-27 243.92 243.92 243.44 243.44 0.0M
2021-09-24 243.79 243.79 243.60 243.73 0.0M
2021-09-23 244.21 244.21 243.99 243.99 0.0M
2021-09-22 244.19 244.21 244.10 244.21 0.0M
2021-09-21 244.01 244.21 244.01 244.21 0.0M
2021-09-20 244.36 244.36 243.82 243.83 0.0M
2021-09-17 244.76 244.76 244.12 244.34 0.0M
2021-09-15 244.18 244.60 244.18 244.41 0.0M
2021-09-14 244.00 244.27 244.00 244.27 0.0M
2021-09-13 244.29 244.29 243.99 243.99 0.0M
2021-09-10 243.95 243.99 243.88 243.91 0.0M
2021-09-09 243.76 244.03 243.76 244.00 0.0M
2021-09-08 243.87 243.87 243.70 243.70 0.0M
2021-09-07 244.08 244.10 243.84 243.97 0.0M
2021-09-06 243.80 243.99 243.80 243.99 0.0M
2021-09-03 243.76 243.95 243.75 243.82 0.0M
2021-09-02 244.07 244.07 243.90 244.03 0.0M
2021-09-01 244.14 244.14 243.99 243.99 0.0M
2021-08-31 244.02 244.04 243.84 243.84 0.0M
2021-08-30 244.42 244.42 243.77 243.77 0.0M
2021-08-27 243.81 243.89 243.74 243.89 0.0M
2021-08-26 243.85 243.95 243.70 243.88 0.0M
2021-08-25 244.19 244.19 243.85 243.85 0.0M
2021-08-24 244.51 244.51 243.90 243.99 0.0M
2021-08-23 244.77 244.77 244.15 244.32 0.0M
2021-08-20 243.50 244.21 243.50 244.21 0.0M
2021-08-19 244.21 244.21 243.69 243.71 0.0M
2021-08-18 244.30 244.30 244.02 244.24 0.0M
2021-08-17 244.49 244.49 244.02 244.15 0.0M
2021-08-16 244.22 244.26 244.02 244.26 0.0M
2021-08-13 244.44 244.55 244.44 244.49 0.0M
2021-08-12 244.10 244.33 244.10 244.33 0.0M
2021-08-11 244.43 244.43 243.87 244.20 0.0M
2021-08-10 244.48 244.48 244.24 244.24 0.0M
2021-08-09 244.45 244.45 244.18 244.27 0.0M
2021-08-06 244.95 244.95 244.25 244.52 0.0M
2021-08-05 244.76 244.76 244.31 244.48 0.0M
2021-08-04 244.69 244.69 244.31 244.33 0.0M
2021-08-03 243.83 243.95 243.83 243.95 0.0M
2021-08-02 244.36 244.36 243.92 244.10 0.0M
2021-07-30 244.35 244.35 243.89 243.89 0.0M
2021-07-29 243.85 243.86 243.49 243.86 0.0M
2021-07-28 243.47 243.65 243.28 243.40 0.0M
2021-07-27 243.68 243.68 243.10 243.10 0.0M
2021-07-26 243.64 243.64 243.18 243.48 0.0M
2021-07-23 243.30 243.64 243.30 243.63 0.0M
2021-07-22 242.96 243.28 242.96 243.28 0.0M
2021-07-21 242.80 243.16 242.80 243.02 0.0M
2021-07-20 242.89 243.18 242.79 242.79 0.0M
2021-07-19 243.00 243.23 242.40 242.57 0.0M
2021-07-16 243.47 243.52 243.28 243.28 0.0M
2021-07-15 243.46 243.46 243.22 243.22 0.0M
2021-07-14 243.08 243.34 243.08 243.34 0.0M
2021-07-13 243.02 243.15 243.02 243.15 0.0M
2021-07-12 243.07 243.27 243.07 243.27 0.0M
2021-07-09 242.90 243.42 242.90 243.42 0.0M
2021-07-08 243.81 243.81 242.87 242.87 0.0M
2021-07-07 243.05 243.57 243.05 243.50 0.0M
2021-07-05 244.87 244.87 243.61 243.61 0.0M
2021-07-02 243.62 243.70 243.59 243.70 0.0M
2021-07-01 243.76 243.82 243.41 243.82 0.0M
2021-06-30 243.88 243.88 243.55 243.55 0.0M
2021-06-29 243.97 244.10 243.90 243.90 0.0M
2021-06-28 244.00 244.00 243.93 243.93 0.0M
2021-06-25 244.63 244.63 243.98 243.98 0.0M
2021-06-24 244.27 244.27 244.09 244.14 0.0M
2021-06-23 244.13 244.15 243.82 243.99 0.0M
2021-06-22 244.12 244.12 244.00 244.07 0.0M
2021-06-21 244.30 244.33 244.01 244.16 0.0M
2021-06-18 244.54 244.54 243.97 244.31 0.0M
2021-06-17 244.42 244.46 244.42 244.46 0.0M
2021-06-16 244.85 244.96 244.75 244.91 0.0M
2021-06-15 245.25 245.25 244.86 244.86 0.0M
2021-06-14 245.23 245.23 244.82 245.05 0.0M
2021-06-11 244.53 245.05 244.53 245.01 0.0M
2021-06-10 244.50 244.74 244.50 244.53 0.0M
2021-06-09 244.07 244.65 244.07 244.56 0.0M
2021-06-08 244.08 244.08 243.91 244.07 0.0M
2021-06-07 243.77 243.96 243.77 243.96 0.0M
2021-06-04 243.55 243.78 243.55 243.78 0.0M
2021-06-03 244.00 244.00 243.49 243.49 0.0M
2021-06-02 243.96 243.96 243.33 243.77 0.0M
2021-06-01 243.08 243.93 243.08 243.70 0.0M
2021-05-31 242.81 243.18 242.81 242.96 0.0M
2021-05-28 242.79 243.30 242.79 243.07 0.0M
2021-05-27 242.27 242.83 242.27 242.83 0.0M
2021-05-26 242.08 242.50 242.08 242.50 0.0M
2021-05-25 241.74 241.93 241.68 241.82 0.0M
2021-05-24 242.20 242.20 242.00 242.00 0.0M
2021-05-21 241.97 241.97 241.93 241.93 0.0M
2021-05-20 242.15 242.15 241.69 241.69 0.0M
2021-05-19 242.01 242.01 241.52 241.67 0.0M
2021-05-18 242.34 242.34 242.16 242.16 0.0M
2021-05-17 242.34 242.58 242.28 242.41 0.0M
2021-05-14 241.96 242.64 241.95 242.40 0.0M
2021-05-13 241.95 242.36 241.32 242.36 0.0M
2021-05-12 242.46 242.46 242.07 242.07 0.0M
2021-05-11 242.55 242.55 242.08 242.17 0.0M
2021-05-10 242.67 242.95 242.67 242.78 0.0M
2021-05-07 242.58 242.93 242.58 242.93 0.0M
2021-05-06 243.06 243.06 242.48 242.67 0.0M
2021-05-05 242.91 243.16 242.70 242.82 0.0M
2021-05-04 243.13 243.41 242.57 242.57 0.0M
2021-05-03 243.15 243.33 242.94 243.33 0.0M
2021-04-30 242.91 242.94 242.88 242.88 0.0M
2021-04-29 242.82 242.95 242.77 242.77 0.0M
2021-04-28 242.51 242.99 242.48 242.65 0.0M
2021-04-27 242.51 242.69 242.51 242.69 0.0M
2021-04-26 242.49 242.68 242.16 242.66 0.0M
2021-04-23 242.48 242.57 242.48 242.50 0.0M
2021-04-22 242.44 242.46 242.35 242.46 0.0M
2021-04-21 242.18 242.58 242.18 242.40 0.0M
2021-04-20 243.10 243.10 241.90 242.09 0.0M
2021-04-19 243.35 243.35 243.17 243.17 0.0M
2021-04-16 243.08 243.33 243.02 243.33 0.0M
2021-04-15 243.02 243.20 242.99 243.11 0.0M
2021-04-14 242.79 243.01 242.79 242.88 0.0M
2021-04-13 243.11 243.11 242.93 242.99 0.0M
2021-04-12 242.90 243.48 242.90 243.30 0.0M
2021-04-09 243.38 243.38 242.99 242.99 0.0M
2021-04-08 243.22 243.54 243.01 243.19 0.0M
2021-04-07 244.22 244.22 243.07 243.14 0.0M
2021-04-06 242.85 243.44 242.80 243.02 0.0M
2021-04-01 242.33 242.91 242.33 242.87 0.0M
2021-03-31 241.91 242.50 241.83 242.33 0.0M
2021-03-30 241.80 241.91 241.44 241.91 0.0M
2021-03-29 241.48 241.48 241.36 241.45 0.0M
2021-03-26 241.29 241.54 241.29 241.37 0.0M
2021-03-25 240.61 241.33 240.61 241.21 0.0M
2021-03-24 240.84 240.95 240.84 240.85 0.0M
2021-03-23 241.40 241.40 240.61 240.61 0.0M
2021-03-22 240.50 240.75 240.43 240.43 0.0M
2021-03-19 241.02 241.02 240.16 240.44 0.0M
2021-03-18 241.29 241.29 240.41 240.63 0.0M
2021-03-17 242.00 242.00 241.03 241.03 0.0M
2021-03-16 241.60 241.79 241.46 241.61 0.0M
2021-03-15 241.20 241.48 241.16 241.48 0.0M
2021-03-12 241.10 241.86 241.10 241.32 0.0M
2021-03-11 242.19 242.51 241.40 242.20 0.0M
2021-03-10 240.85 240.98 240.85 240.96 0.0M
2021-03-09 240.54 240.87 240.54 240.87 0.0M
2021-03-08 240.73 240.98 240.73 240.95 0.0M
2021-03-05 240.91 240.91 240.13 240.65 0.0M
2021-03-04 241.43 241.43 241.20 241.20 0.0M
2021-03-03 241.74 241.91 241.39 241.43 0.0M
2021-03-02 241.40 241.78 241.40 241.66 0.0M
2021-03-01 240.76 241.76 240.76 241.50 0.0M
2021-02-26 240.89 241.19 240.40 240.40 0.0M
2021-02-25 242.19 242.19 241.33 241.33 0.0M
2021-02-24 241.87 242.25 241.87 242.01 0.0M
2021-02-23 241.94 241.94 241.63 241.82 0.0M
2021-02-22 241.87 242.10 241.87 242.00 0.0M
2021-02-19 242.10 242.50 242.00 242.17 0.0M
2021-02-18 242.30 242.30 242.00 242.00 0.0M
2021-02-17 242.10 242.41 241.93 241.93 0.0M
2021-02-16 242.65 242.65 242.10 242.10 0.0M
2021-02-15 242.29 242.45 242.08 242.25 0.0M
2021-02-12 242.17 242.38 241.80 242.07 0.0M
2021-02-11 242.13 242.24 241.80 242.20 0.0M
2021-02-10 241.90 242.21 241.80 241.80 0.0M
2021-02-09 241.44 242.04 241.44 241.72 0.0M
2021-02-08 242.63 242.63 241.95 242.13 0.0M
2021-02-05 241.68 242.09 241.68 242.08 0.0M
2021-02-04 241.71 241.71 241.57 241.59 0.0M
2021-02-03 240.91 241.41 240.91 241.24 0.0M
2021-02-02 240.07 240.98 240.07 240.69 0.0M
2021-02-01 239.47 240.01 239.47 239.65 0.0M
2021-01-29 239.44 239.78 239.22 239.78 0.0M
2021-01-28 239.52 239.72 238.80 239.69 0.0M
2021-01-27 240.41 240.41 239.50 239.62 0.0M
2021-01-26 239.23 240.51 239.23 240.32 0.0M
2021-01-25 241.48 241.48 239.64 239.64 0.0M
2021-01-22 241.10 241.10 240.30 240.60 0.0M
2021-01-21 240.97 241.52 240.78 240.90 0.0M
2021-01-20 240.11 240.46 240.11 240.46 0.0M
2021-01-19 239.38 239.60 239.38 239.57 0.0M
2021-01-18 239.91 239.91 239.00 239.15 0.0M
2021-01-15 239.72 239.72 239.31 239.31 0.0M
2021-01-14 240.36 240.36 239.68 240.03 0.0M
2021-01-13 239.39 239.82 239.39 239.69 0.0M
2021-01-12 239.95 239.95 239.46 239.46 0.0M
2021-01-11 240.46 240.46 239.60 239.60 0.0M
2021-01-08 240.22 240.35 240.22 240.22 0.0M
2021-01-07 240.51 240.51 239.00 239.99 0.0M
2021-01-06 240.08 240.44 240.08 240.24 0.0M
2021-01-05 239.53 240.11 239.51 239.76 0.0M
2021-01-04 240.38 240.38 239.87 239.94 0.0M