Amundi CAC 40 UCITS ETF Dist (CAC)

CAC
🏛️ Francia →
79.52
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 70.41 70.44 70.20 70.31 0.0M
2021-12-30 70.35 70.68 70.35 70.53 0.1M
2021-12-29 70.49 70.77 70.20 70.42 0.0M
2021-12-28 70.17 70.63 70.17 70.53 0.1M
2021-12-27 69.42 70.25 69.42 70.17 0.0M
2021-12-24 69.74 69.95 69.65 69.84 0.0M
2021-12-23 69.52 69.99 69.34 69.88 0.0M
2021-12-22 68.62 69.29 68.48 69.29 0.1M
2021-12-21 68.17 68.52 67.75 68.52 0.1M
2021-12-20 66.67 67.62 66.38 67.62 0.1M
2021-12-17 68.68 68.94 67.70 68.12 0.1M
2021-12-16 69.18 69.33 68.72 68.87 0.1M
2021-12-15 68.21 68.33 67.91 68.15 0.1M
2021-12-14 68.67 68.74 67.76 67.81 0.1M
2021-12-13 68.73 69.12 68.12 68.32 0.1M
2021-12-10 68.61 69.02 68.51 68.72 0.0M
2021-12-09 69.09 69.13 68.66 68.91 0.0M
2021-12-08 69.70 69.81 68.98 68.99 0.1M
2021-12-07 68.54 69.70 68.52 69.69 0.1M
2021-12-06 67.20 67.92 67.00 67.78 0.2M
2021-12-03 67.76 67.78 66.45 66.81 0.1M
2021-12-02 67.10 67.64 66.80 67.08 0.1M
2021-12-01 67.00 68.14 66.70 67.96 0.1M
2021-11-30 66.12 66.88 65.73 66.31 0.1M
2021-11-29 67.34 67.48 66.68 66.87 0.3M
2021-11-26 66.75 67.60 66.35 66.43 0.5M
2021-11-25 69.69 69.70 69.43 69.67 0.0M
2021-11-24 69.62 69.76 68.80 69.35 0.0M
2021-11-23 69.46 70.00 68.97 69.41 0.0M
2021-11-22 70.23 70.33 69.82 69.96 0.0M
2021-11-19 70.66 70.71 69.62 70.02 0.0M
2021-11-18 70.46 70.73 70.29 70.31 0.0M
2021-11-17 70.48 70.60 70.40 70.47 0.0M
2021-11-16 70.45 70.55 70.30 70.47 0.0M
2021-11-15 69.91 70.27 69.84 70.23 0.0M
2021-11-12 69.67 69.89 69.52 69.86 0.0M
2021-11-11 69.28 69.60 69.27 69.49 0.0M
2021-11-10 69.39 69.43 69.09 69.36 0.0M
2021-11-09 69.09 69.69 69.09 69.31 0.0M
2021-11-08 69.38 69.58 69.29 69.40 0.0M
2021-11-05 68.87 69.53 68.84 69.31 0.1M
2021-11-04 68.70 68.84 68.59 68.78 0.0M
2021-11-03 68.25 68.48 68.11 68.45 0.0M
2021-11-02 67.80 68.25 67.80 68.21 0.0M
2021-11-01 67.56 68.02 67.55 67.87 0.0M
2021-10-29 66.64 67.29 66.48 67.29 0.0M
2021-10-28 66.59 66.97 66.49 66.97 0.0M
2021-10-27 66.69 66.69 66.29 66.52 0.0M
2021-10-26 66.26 66.72 66.11 66.62 0.0M
2021-10-25 66.29 66.32 66.07 66.07 0.0M
2021-10-22 66.16 66.64 66.08 66.33 0.0M
2021-10-21 65.67 65.96 65.63 65.87 0.0M
2021-10-20 65.56 66.12 65.50 66.05 0.0M
2021-10-19 65.82 65.84 65.52 65.71 0.0M
2021-10-18 65.85 65.86 65.44 65.71 0.0M
2021-10-15 66.10 66.40 66.02 66.26 0.0M
2021-10-14 65.30 65.93 65.17 65.83 0.0M
2021-10-13 64.27 65.04 64.17 64.99 0.0M
2021-10-12 63.96 64.50 63.93 64.50 0.0M
2021-10-11 64.50 64.72 64.30 64.72 0.0M
2021-10-08 65.09 65.13 64.60 64.60 0.0M
2021-10-07 64.74 65.15 64.49 65.00 0.0M
2021-10-06 64.01 64.07 63.24 63.99 0.2M
2021-10-05 63.88 64.79 63.88 64.77 0.0M
2021-10-04 63.74 64.41 63.57 63.78 0.0M
2021-10-01 63.21 64.34 63.14 64.14 0.0M
2021-09-30 65.09 65.13 64.13 64.14 0.0M
2021-09-29 64.44 64.87 64.40 64.62 0.0M
2021-09-28 65.34 65.39 63.95 64.07 0.1M
2021-09-27 65.75 65.76 65.39 65.43 0.0M
2021-09-24 65.55 65.55 65.19 65.27 0.1M
2021-09-23 65.75 66.08 65.61 65.89 0.1M
2021-09-22 65.12 65.35 64.98 65.25 0.1M
2021-09-21 63.90 64.63 63.90 64.45 0.0M
2021-09-20 63.44 63.60 62.81 63.44 0.1M
2021-09-17 65.70 65.80 64.40 64.52 0.0M
2021-09-16 65.15 65.48 65.06 65.09 0.0M
2021-09-15 65.31 65.41 64.65 64.76 0.1M
2021-09-14 65.45 65.63 65.01 65.41 0.0M
2021-09-13 65.88 66.09 65.62 65.65 0.0M
2021-09-10 65.95 66.08 65.40 65.47 0.0M
2021-09-09 65.02 65.94 64.97 65.74 0.0M
2021-09-08 65.55 65.98 65.15 65.56 0.0M
2021-09-07 66.23 66.31 66.10 66.12 0.0M
2021-09-06 65.94 66.42 65.94 66.28 0.0M
2021-09-03 66.28 66.31 65.55 65.75 0.1M
2021-09-02 66.43 66.62 66.43 66.49 0.0M
2021-09-01 66.25 66.68 66.15 66.43 0.1M
2021-08-31 65.80 65.96 65.38 65.69 0.0M
2021-08-30 65.70 65.85 65.64 65.73 0.0M
2021-08-27 65.37 65.70 65.33 65.70 0.0M
2021-08-26 65.35 65.58 65.09 65.54 0.1M
2021-08-25 65.71 65.75 65.58 65.68 0.0M
2021-08-24 66.02 66.07 65.24 65.51 0.0M
2021-08-23 65.81 65.87 65.46 65.79 0.1M
2021-08-20 65.00 65.23 64.60 65.19 0.0M
2021-08-19 65.37 65.49 64.53 64.95 0.2M
2021-08-18 67.11 67.14 66.47 66.57 0.0M
2021-08-17 66.89 67.09 66.77 67.04 0.0M
2021-08-16 67.26 67.46 67.03 67.26 0.0M
2021-08-13 67.78 67.98 67.68 67.81 0.0M
2021-08-12 67.47 67.74 67.42 67.69 0.0M
2021-08-11 67.27 67.53 67.10 67.47 0.0M
2021-08-10 67.09 67.18 66.98 67.07 0.0M
2021-08-09 67.13 67.21 66.97 67.03 0.0M
2021-08-06 66.66 67.19 66.51 67.07 0.0M
2021-08-05 66.40 66.74 66.40 66.72 0.0M
2021-08-04 66.38 66.53 66.24 66.37 0.0M
2021-08-03 65.83 66.37 65.82 66.11 0.0M
2021-08-02 65.55 65.80 65.43 65.66 0.1M
2021-07-30 65.04 65.35 64.93 65.01 0.0M
2021-07-29 65.40 65.57 65.24 65.24 0.0M
2021-07-28 64.37 64.98 64.22 64.97 0.0M
2021-07-27 64.49 64.64 64.09 64.21 0.1M
2021-07-26 64.35 64.78 64.11 64.65 0.0M
2021-07-23 64.13 64.64 64.05 64.59 0.0M
2021-07-22 63.91 64.11 63.71 63.74 0.1M
2021-07-21 62.93 63.66 62.84 63.57 0.1M
2021-07-20 62.46 62.82 62.05 62.46 0.1M
2021-07-19 62.88 62.88 61.50 61.99 0.1M
2021-07-16 63.93 64.10 63.15 63.52 0.0M
2021-07-15 64.30 64.45 63.67 63.88 0.1M
2021-07-14 64.35 64.58 64.27 64.50 0.0M
2021-07-13 64.50 64.58 64.33 64.48 0.0M
2021-07-12 64.15 64.60 63.77 64.54 0.0M
2021-07-09 63.38 64.25 63.38 64.25 0.1M
2021-07-08 63.59 63.62 62.46 62.88 0.1M
2021-07-07 64.23 64.43 63.90 64.21 0.0M
2021-07-06 65.42 65.60 64.81 65.10 0.0M
2021-07-05 65.42 65.83 65.21 65.71 0.0M
2021-07-02 65.59 65.86 65.41 65.57 0.1M
2021-07-01 65.66 65.92 65.08 65.62 0.1M
2021-06-30 65.76 65.76 64.75 65.15 0.0M
2021-06-29 65.78 66.05 65.75 65.76 0.0M
2021-06-28 66.18 66.36 65.62 65.62 0.0M
2021-06-25 66.42 66.45 66.10 66.28 0.0M
2021-06-24 65.82 66.41 65.80 66.37 0.0M
2021-06-23 66.10 66.11 65.48 65.48 0.0M
2021-06-22 66.02 66.16 65.82 66.07 0.0M
2021-06-21 65.15 66.03 65.08 66.00 0.1M
2021-06-18 66.52 66.80 65.52 65.63 0.0M
2021-06-17 66.24 66.70 66.12 66.63 0.0M
2021-06-16 66.56 66.56 66.27 66.48 0.0M
2021-06-15 66.36 66.51 66.32 66.36 0.0M
2021-06-14 66.26 66.40 65.92 66.05 0.0M
2021-06-11 65.40 65.98 65.40 65.94 0.0M
2021-06-10 65.55 65.60 65.18 65.37 0.1M
2021-06-09 65.52 65.61 65.28 65.56 0.0M
2021-06-08 65.41 65.66 65.34 65.46 0.1M
2021-06-07 64.99 65.52 64.80 65.38 0.1M
2021-06-04 65.04 65.10 64.87 65.10 0.0M
2021-06-03 65.10 65.10 64.64 64.98 0.0M
2021-06-02 64.96 65.12 64.72 65.12 0.1M
2021-06-01 64.60 65.07 64.49 64.78 0.2M
2021-05-31 64.67 64.80 64.28 64.31 0.0M
2021-05-28 64.34 64.75 64.33 64.67 0.0M
2021-05-27 63.74 64.43 63.70 64.08 0.0M
2021-05-26 63.89 63.90 63.56 63.72 0.0M
2021-05-25 63.90 63.98 63.71 63.71 0.0M
2021-05-24 63.69 63.82 63.62 63.82 0.0M
2021-05-21 63.45 63.68 63.20 63.51 0.1M
2021-05-20 62.66 63.11 62.44 63.11 0.0M
2021-05-19 62.53 62.73 61.64 62.24 0.1M
2021-05-18 63.70 63.75 63.07 63.20 0.0M
2021-05-17 63.59 63.70 63.10 63.31 0.0M
2021-05-14 62.75 63.37 62.57 63.36 0.0M
2021-05-13 61.63 62.56 61.06 62.42 0.1M
2021-05-12 62.20 62.50 61.91 62.34 0.0M
2021-05-11 62.76 62.76 61.83 62.20 0.0M
2021-05-10 63.46 63.49 63.23 63.40 0.0M
2021-05-07 63.20 63.30 62.85 63.30 0.1M
2021-05-06 62.94 63.08 62.53 62.84 0.0M
2021-05-05 62.09 62.74 62.09 62.74 0.1M
2021-05-04 62.33 62.72 61.56 61.64 0.1M
2021-05-03 61.99 62.27 61.70 62.17 0.0M
2021-04-30 62.28 62.34 61.80 61.80 0.0M
2021-04-29 62.49 62.63 62.03 62.18 0.4M
2021-04-28 62.07 62.33 61.97 62.19 0.0M
2021-04-27 61.85 61.96 61.72 61.87 0.0M
2021-04-26 61.54 61.96 61.47 61.82 0.0M
2021-04-23 61.72 61.88 61.37 61.70 0.0M
2021-04-22 61.45 61.83 61.45 61.75 0.0M
2021-04-21 60.99 61.34 60.90 61.24 0.0M
2021-04-20 61.86 61.95 60.65 60.69 0.1M
2021-04-19 61.98 62.18 61.97 61.97 0.1M
2021-04-16 61.43 62.00 61.43 61.94 0.0M
2021-04-15 61.18 61.45 61.16 61.35 0.0M
2021-04-14 61.10 61.19 60.96 61.10 0.0M
2021-04-13 60.77 60.94 60.60 60.87 0.0M
2021-04-12 60.56 60.82 60.55 60.63 0.0M
2021-04-09 60.68 60.89 60.62 60.71 0.1M
2021-04-08 60.56 60.74 60.53 60.67 0.0M
2021-04-07 60.29 60.57 60.24 60.34 0.0M
2021-04-06 60.52 60.60 60.30 60.36 0.0M
2021-04-01 59.74 60.09 59.72 60.06 0.0M
2021-03-31 59.87 60.03 59.63 59.63 0.0M
2021-03-30 59.54 59.97 59.46 59.92 0.0M
2021-03-29 59.11 59.33 58.92 59.25 0.0M
2021-03-26 58.92 59.08 58.71 58.92 0.1M
2021-03-25 58.16 58.58 57.95 58.58 0.0M
2021-03-24 57.94 58.48 57.90 58.42 0.0M
2021-03-23 58.37 58.68 58.20 58.46 0.0M
2021-03-22 58.49 58.83 58.40 58.70 0.0M
2021-03-19 59.09 59.40 58.85 58.94 0.1M
2021-03-18 59.73 59.77 59.41 59.56 0.1M
2021-03-17 59.50 59.60 59.35 59.53 0.0M
2021-03-16 59.45 59.56 59.33 59.51 0.1M
2021-03-15 59.69 59.85 59.16 59.27 0.1M
2021-03-12 59.22 59.42 59.13 59.38 0.6M
2021-03-11 59.16 59.29 58.94 59.28 0.0M
2021-03-10 58.18 58.90 58.18 58.86 0.1M
2021-03-09 58.01 58.35 57.95 58.24 0.1M
2021-03-08 57.15 58.11 57.00 58.05 0.1M
2021-03-05 56.91 57.37 56.58 56.80 0.1M
2021-03-04 57.19 57.44 56.99 57.38 0.1M
2021-03-03 57.41 57.70 56.90 57.30 0.1M
2021-03-02 56.86 57.35 56.82 57.13 0.1M
2021-03-01 56.88 57.05 56.71 56.94 0.0M
2021-02-26 56.01 56.70 55.93 55.97 0.0M
2021-02-25 57.28 57.33 56.81 56.81 0.1M
2021-02-24 56.85 57.02 56.67 56.99 0.0M
2021-02-23 56.89 57.08 56.26 56.79 0.1M
2021-02-22 56.39 56.77 56.07 56.71 0.0M
2021-02-19 56.42 56.86 56.41 56.78 0.1M
2021-02-18 56.68 56.78 56.23 56.32 0.0M
2021-02-17 56.57 56.90 56.56 56.63 0.0M
2021-02-16 56.92 56.99 56.72 56.85 0.0M
2021-02-15 56.53 57.01 56.45 56.86 0.0M
2021-02-12 55.58 56.06 55.33 56.05 0.0M
2021-02-11 55.82 55.84 55.61 55.70 0.0M
2021-02-10 56.19 56.19 55.47 55.74 0.1M
2021-02-09 55.99 56.10 55.77 55.92 0.0M
2021-02-08 55.91 56.19 55.80 55.98 0.1M
2021-02-05 55.34 55.76 55.34 55.64 0.0M
2021-02-04 54.81 55.19 54.75 55.11 0.0M
2021-02-03 55.20 55.24 54.61 54.69 0.0M
2021-02-02 54.18 54.81 54.18 54.74 0.1M
2021-02-01 53.47 53.89 53.47 53.70 0.0M
2021-01-29 53.33 53.71 53.04 53.04 0.0M
2021-01-28 53.17 54.28 52.90 54.15 0.5M
2021-01-27 54.19 54.50 53.10 53.64 0.0M
2021-01-26 53.79 54.63 53.79 54.31 0.1M
2021-01-25 54.76 54.83 53.63 53.80 0.1M
2021-01-22 54.78 54.78 54.20 54.67 0.1M
2021-01-21 55.65 55.65 54.97 54.99 0.1M
2021-01-20 55.13 55.49 55.08 55.36 0.0M
2021-01-19 55.44 55.48 55.00 55.03 0.2M
2021-01-18 54.95 55.23 54.89 55.23 0.0M
2021-01-15 55.48 55.56 54.66 55.17 0.1M
2021-01-14 55.66 55.94 55.65 55.89 0.1M
2021-01-13 55.60 55.82 55.51 55.71 0.0M
2021-01-12 55.84 55.84 55.45 55.54 0.0M
2021-01-11 55.99 56.04 55.37 55.68 0.0M
2021-01-08 56.24 56.26 55.81 56.10 0.1M
2021-01-07 55.69 55.92 55.40 55.73 0.3M
2021-01-06 55.07 55.55 54.62 55.35 0.1M
2021-01-05 54.83 55.07 54.40 54.70 0.0M
2021-01-04 55.34 55.66 54.79 54.99 0.1M