Amundi Index Solutions - Amundi EURO STOXX 50 UCITS ETF-C EUR

C50
🏛️ Alemania →
143.70
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
2025-09-26 143.06 143.82 142.90 143.70 0.0M
2025-09-25 142.26 142.66 141.56 142.40 0.0M
2025-09-24 142.60 143.22 142.56 142.76 0.0M
2025-09-23 142.56 143.54 142.56 142.88 0.0M
2025-09-22 142.04 142.46 141.90 142.34 0.0M
2025-09-19 142.92 143.48 142.60 142.64 0.0M
2025-09-18 141.56 142.74 141.56 142.54 0.0M
2025-09-17 140.80 140.94 140.14 140.32 0.0M
2025-09-16 142.42 142.42 140.38 140.56 0.0M
2025-09-15 141.54 142.24 141.54 141.92 0.0M
2025-09-12 140.92 140.94 140.16 140.94 0.0M
2025-09-11 140.14 140.90 139.96 140.80 0.0M
2025-09-10 141.16 141.34 139.92 139.92 0.0M
2025-09-09 140.72 140.72 139.82 140.38 0.0M
2025-09-08 139.42 140.22 139.42 139.88 0.0M
2025-09-05 140.32 140.32 138.78 138.86 0.0M
2025-09-04 138.92 139.80 138.92 139.74 0.0M
2025-09-03 138.70 139.54 138.70 139.06 0.0M
2025-09-02 140.22 140.22 138.16 138.58 0.0M
2025-09-01 140.52 140.52 140.08 140.12 0.0M
2025-08-29 140.94 140.94 139.68 139.88 0.0M
2025-08-28 141.56 141.90 140.84 141.02 0.0M
2025-08-27 140.70 141.04 140.60 140.80 0.0M
2025-08-26 140.72 141.36 140.62 140.66 0.0M
2025-08-25 142.72 142.92 142.14 142.14 0.0M
2025-08-22 142.62 143.64 142.62 143.32 0.0M
2025-08-21 142.76 142.80 142.20 142.38 0.0M
2025-08-20 142.82 143.32 142.78 142.80 0.0M
2025-08-19 142.30 143.38 142.30 142.70 0.0M
2025-08-18 141.80 142.06 141.52 142.02 0.0M
2025-08-15 142.70 142.94 142.40 142.56 0.0M
2025-08-14 140.56 142.32 140.56 142.32 0.0M
2025-08-13 140.34 140.98 140.34 140.84 0.0M
2025-08-12 139.72 139.72 138.94 139.66 0.0M
2025-08-11 140.04 140.04 139.30 139.30 0.0M
2025-08-08 139.58 139.88 139.34 139.88 0.0M
2025-08-07 137.96 139.78 137.96 139.14 0.0M
2025-08-06 138.08 138.14 137.32 137.36 0.0M
2025-08-05 137.52 137.66 137.00 137.34 0.0M
2025-08-04 135.80 136.92 135.80 136.92 0.0M
2025-08-01 137.06 137.08 134.72 134.82 0.0M
2025-07-31 141.42 141.42 138.60 138.60 0.0M
2025-07-30 140.44 141.16 140.36 141.02 0.0M
2025-07-29 140.02 141.20 140.02 140.70 0.0M
2025-07-28 141.70 141.70 139.34 139.34 0.0M
2025-07-25 139.66 140.12 139.12 140.12 0.0M
2025-07-24 141.32 141.32 139.66 139.84 0.0M
2025-07-23 139.60 141.08 139.48 141.08 0.0M
2025-07-22 138.82 139.14 137.96 138.12 0.0M
2025-07-21 139.72 139.74 139.08 139.38 0.0M
2025-07-18 140.78 141.04 139.46 139.48 0.0M
2025-07-17 139.90 140.24 139.42 140.12 0.0M
2025-07-16 139.04 139.70 138.16 139.20 0.0M
2025-07-15 140.64 140.80 139.76 140.10 0.0M
2025-07-14 139.16 140.46 139.16 140.38 0.0M
2025-07-11 141.30 141.30 140.22 140.38 0.0M
2025-07-10 142.44 142.72 141.80 141.84 0.0M
2025-07-09 140.20 142.42 140.20 142.42 0.0M
2025-07-08 139.38 140.44 139.32 140.44 0.0M
2025-07-07 138.24 139.42 138.08 139.10 0.0M
2025-07-04 138.50 138.50 137.54 137.54 0.0M
2025-07-03 138.88 139.28 138.36 139.18 0.0M
2025-07-02 138.18 138.78 137.94 138.64 0.0M
2025-07-01 138.34 138.34 137.48 137.82 0.0M
2025-06-30 139.28 139.28 138.20 138.20 0.0M
2025-06-27 137.32 139.20 137.32 139.20 0.0M
2025-06-26 137.34 137.42 136.32 136.88 0.0M
2025-06-25 138.42 138.56 136.80 136.80 0.0M
2025-06-24 138.50 138.52 138.00 138.32 0.0M
2025-06-23 135.28 136.80 135.28 136.48 0.0M
2025-06-20 136.74 137.46 135.92 135.92 0.0M
2025-06-19 136.36 136.64 135.30 135.30 0.0M
2025-06-18 137.96 138.16 137.16 137.46 0.0M
2025-06-17 137.64 138.12 137.42 137.46 0.0M
2025-06-16 137.78 139.22 137.78 138.82 0.0M
2025-06-13 137.34 138.44 137.34 137.78 0.0M
2025-06-12 139.80 140.34 139.10 139.78 0.0M
2025-06-11 141.30 141.56 140.38 140.60 0.0M
2025-06-10 141.40 141.48 140.92 141.30 0.0M
2025-06-09 141.10 141.40 140.78 141.32 0.0M
2025-06-06 140.82 141.48 140.82 141.30 0.0M
2025-06-05 141.16 141.54 140.46 140.68 0.0M
2025-06-04 140.64 141.28 140.64 140.76 0.0M
2025-06-03 139.60 140.18 138.88 140.18 0.0M
2025-06-02 139.00 139.90 139.00 139.74 0.0M
2025-05-30 140.26 140.64 139.22 139.22 0.0M
2025-05-29 141.56 141.62 139.74 139.88 0.0M
2025-05-28 141.00 141.34 140.04 140.48 0.0M
2025-05-27 140.88 141.52 140.86 141.22 0.0M
2025-05-26 140.40 140.82 140.38 140.52 0.0M
2025-05-23 141.64 141.64 137.56 138.86 0.0M
2025-05-22 141.16 141.52 140.36 141.52 0.0M
2025-05-21 141.90 142.16 141.16 141.16 0.0M
2025-05-20 141.56 142.36 141.44 142.18 0.0M
2025-05-19 140.68 141.82 140.26 141.82 0.0M
2025-05-16 140.50 141.42 140.50 141.24 0.0M
2025-05-15 139.62 140.54 139.52 140.54 0.0M
2025-05-14 140.24 140.56 139.62 139.82 0.0M
2025-05-13 139.82 140.52 139.82 140.52 0.0M
2025-05-12 140.36 140.50 138.76 139.92 0.0M
2025-05-09 137.28 137.78 137.28 137.42 0.0M
2025-05-08 136.44 137.36 136.40 137.28 0.0M
2025-05-07 135.94 136.00 135.30 135.30 0.0M
2025-05-06 136.60 136.72 135.38 135.72 0.0M
2025-05-05 136.32 136.78 136.08 136.74 0.0M
2025-05-02 134.62 136.38 134.54 136.34 0.0M
2025-04-30 133.28 133.44 132.00 132.90 0.0M
2025-04-29 133.46 133.48 132.84 133.26 0.0M
2025-04-28 132.78 133.76 132.58 132.58 0.0M
2025-04-25 132.18 133.26 132.16 133.26 0.0M
2025-04-24 130.56 131.94 130.10 131.94 0.0M
2025-04-23 130.22 131.56 130.22 131.04 0.0M
2025-04-22 126.26 128.34 126.20 127.54 0.0M
2025-04-17 127.10 127.60 126.48 127.60 0.0M
2025-04-16 125.74 127.42 125.74 126.22 0.0M
2025-04-15 125.54 127.66 125.54 127.22 0.0M
2025-04-14 125.28 126.32 124.78 125.04 0.0M
2025-04-11 124.80 124.80 121.38 123.94 0.0M
2025-04-10 126.90 126.90 121.48 124.76 0.0M
2025-04-09 118.08 127.90 117.44 127.90 0.0M
2025-04-08 120.28 123.64 119.36 119.36 0.0M
2025-04-07 119.70 120.14 115.46 119.96 0.0M
2025-04-04 130.66 130.78 123.56 124.06 0.0M
2025-04-03 132.76 133.56 130.78 130.94 0.0M
2025-04-02 135.62 135.84 134.76 135.66 0.0M
2025-04-01 135.60 136.36 135.14 135.64 0.0M
2025-03-31 134.84 135.08 133.72 134.42 0.0M
2025-03-28 136.84 137.56 136.26 136.38 0.0M
2025-03-27 137.26 138.08 137.26 137.50 0.0M
2025-03-26 140.48 140.48 137.64 137.88 0.0M
2025-03-25 138.92 140.64 138.92 140.00 0.0M
2025-03-24 139.64 139.96 138.32 138.32 0.0M
2025-03-21 138.82 138.86 138.22 138.60 0.0M
2025-03-20 140.86 140.96 138.90 139.02 0.0M
2025-03-19 139.60 140.88 139.60 140.70 0.0M
2025-03-18 140.06 140.44 139.86 140.02 0.0M
2025-03-17 138.22 139.88 137.94 139.88 0.0M
2025-03-14 136.32 138.54 135.88 138.46 0.0M
2025-03-13 136.62 137.54 135.58 136.00 0.0M
2025-03-12 136.78 137.86 136.64 136.78 0.0M
2025-03-11 138.58 138.58 135.24 136.46 0.0M
2025-03-10 140.32 140.44 136.70 136.94 0.0M
2025-03-07 140.22 140.54 139.42 140.54 0.0M
2025-03-06 141.84 141.84 139.84 140.14 0.0M
2025-03-05 140.04 141.38 140.04 140.62 0.0M
2025-03-04 139.62 139.72 137.54 139.36 0.0M
2025-03-03 139.74 142.22 139.70 141.12 0.0M
2025-02-28 138.00 139.86 138.00 138.82 0.0M
2025-02-27 140.14 140.58 138.78 138.88 0.0M
2025-02-26 140.16 141.48 140.14 140.14 0.0M
2025-02-25 139.36 140.08 139.16 139.94 0.0M
2025-02-24 140.34 140.34 139.18 139.30 0.0M
2025-02-21 139.92 140.28 139.12 139.12 0.0M
2025-02-20 139.88 140.52 139.46 139.46 0.0M
2025-02-19 141.44 141.66 139.36 139.42 0.0M
2025-02-18 141.18 141.80 140.94 141.54 0.0M
2025-02-17 140.60 141.22 140.60 141.10 0.0M
2025-02-14 140.66 141.18 140.36 140.36 0.0M
2025-02-13 139.50 140.68 139.28 140.24 0.0M
2025-02-12 138.00 139.00 137.60 139.00 0.0M
2025-02-11 137.20 137.88 137.08 137.80 0.0M
2025-02-10 136.42 137.10 136.36 137.10 0.0M
2025-02-07 136.74 136.86 135.96 136.14 0.0M
2025-02-06 135.22 137.10 135.22 136.66 0.0M
2025-02-05 134.34 134.80 134.18 134.76 0.0M
2025-02-04 133.46 134.48 133.00 134.38 0.0M
2025-02-03 132.98 133.46 132.44 133.04 0.0M
2025-01-31 135.20 135.60 134.50 134.50 0.0M
2025-01-30 134.44 135.38 134.34 135.38 0.0M
2025-01-29 133.78 133.96 133.56 133.66 0.0M
2025-01-28 132.58 133.38 132.48 132.84 0.0M
2025-01-27 131.68 133.00 131.42 132.54 0.0M
2025-01-24 134.08 134.24 133.10 133.10 0.0M
2025-01-23 132.74 133.60 132.74 133.48 0.0M
2025-01-22 132.70 133.38 132.70 132.76 0.0M
2025-01-21 131.92 132.18 131.80 132.08 0.0M
2025-01-20 131.38 132.28 131.38 131.54 0.0M
2025-01-17 130.26 131.64 130.26 131.28 0.0M
2025-01-16 129.74 130.48 129.74 130.42 0.0M
2025-01-15 127.20 128.86 127.20 128.46 0.0M
2025-01-14 127.62 127.84 126.92 127.12 0.0M
2025-01-13 126.20 126.70 125.74 126.70 0.0M
2025-01-10 127.98 128.32 126.84 127.46 0.0M
2025-01-09 127.20 128.02 127.20 127.82 0.0M
2025-01-08 127.34 128.42 126.98 127.24 0.0M
2025-01-07 126.52 128.10 126.52 127.84 0.0M
2025-01-06 125.28 127.12 124.90 126.76 0.0M
2025-01-03 124.74 124.92 124.14 124.36 0.0M
2025-01-02 125.26 125.42 123.80 124.32 0.0M