Amundi ETF PEA Japan Topix UCITS Daily Hedged (PTPXH)

PTPXH
🏛️ Francia →
44.64
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 44.71 44.78 44.49 44.64 0.0M
2025-09-25 44.61 44.65 44.40 44.55 0.0M
2025-09-24 44.40 44.74 44.40 44.63 0.0M
2025-09-23 44.58 44.59 44.43 44.50 0.0M
2025-09-22 44.45 44.45 44.24 44.40 0.0M
2025-09-19 44.16 44.39 44.10 44.29 0.0M
2025-09-18 44.45 44.76 44.42 44.73 0.0M
2025-09-17 44.25 44.25 44.04 44.22 0.0M
2025-09-16 44.44 44.44 44.20 44.23 0.0M
2025-09-15 44.45 44.49 44.20 44.36 0.0M
2025-09-12 44.35 44.37 44.20 44.23 0.0M
2025-09-11 44.75 44.75 44.21 44.47 0.0M
2025-09-10 44.40 44.40 43.98 44.09 0.0M
2025-09-09 43.90 43.95 43.58 43.73 0.0M
2025-09-08 43.90 44.41 43.88 44.41 0.0M
2025-09-05 43.64 43.65 43.19 43.37 0.0M
2025-09-04 43.26 43.56 43.14 43.56 0.0M
2025-09-03 42.88 43.01 42.84 42.93 0.0M
2025-09-02 43.32 43.32 42.74 42.88 0.0M
2025-09-01 43.03 43.14 42.87 43.14 0.0M
2025-08-29 43.13 43.14 42.67 42.71 0.0M
2025-08-28 43.31 43.49 43.19 43.27 0.0M
2025-08-27 43.03 43.03 42.87 42.97 0.0M
2025-08-26 43.00 43.11 42.78 42.98 0.0M
2025-08-25 43.34 43.50 43.28 43.37 0.0M
2025-08-22 43.90 43.90 43.41 43.62 0.0M
2025-08-21 43.11 43.36 43.11 43.30 0.0M
2025-08-20 43.52 43.56 43.25 43.31 0.0M
2025-08-19 43.64 43.95 43.64 43.76 0.0M
2025-08-18 43.76 43.91 43.68 43.89 0.0M
2025-08-15 43.52 43.63 43.50 43.49 0.0M
2025-08-14 42.86 43.10 42.71 43.01 0.0M
2025-08-13 43.46 43.46 43.00 43.00 0.0M
2025-08-12 42.90 43.36 42.90 43.24 0.0M
2025-08-11 42.80 42.85 42.60 42.74 0.0M
2025-08-08 42.20 42.77 42.20 42.70 0.0M
2025-08-07 41.86 42.10 41.81 41.93 0.0M
2025-08-06 41.62 41.66 41.43 41.56 0.0M
2025-08-05 41.13 41.26 41.10 41.09 0.0M
2025-08-04 40.83 41.09 40.83 41.03 0.0M
2025-08-01 41.35 41.35 40.42 40.53 0.0M
2025-07-31 41.05 41.85 41.00 41.12 0.0M
2025-07-30 40.80 41.01 40.80 40.95 0.0M
2025-07-29 40.79 40.95 40.61 40.56 0.0M
2025-07-28 40.89 41.04 40.70 40.77 0.0M
2025-07-25 41.28 41.30 41.14 41.20 0.0M
2025-07-24 41.61 41.73 41.44 41.53 0.0M
2025-07-23 40.79 41.28 40.74 41.20 0.0M
2025-07-22 39.81 39.83 39.51 39.62 0.0M
2025-07-21 39.70 39.70 39.54 39.79 0.0M
2025-07-18 39.84 39.84 39.59 39.62 0.0M
2025-07-17 39.68 39.84 39.65 39.84 0.0M
2025-07-16 39.51 39.53 39.24 39.23 0.0M
2025-07-15 39.76 39.76 39.56 39.54 0.0M
2025-07-14 39.55 39.55 39.43 39.59 0.0M
2025-07-11 39.54 39.54 39.34 39.48 0.0M
2025-07-10 39.43 39.52 39.41 39.50 0.0M
2025-07-09 39.55 39.67 39.55 39.57 0.0M
2025-07-08 39.57 39.68 39.47 39.61 0.0M
2025-07-07 39.38 39.60 39.27 39.55 0.0M
2025-07-04 39.60 39.65 39.47 39.64 0.0M
2025-07-03 39.53 39.90 39.53 39.87 0.0M
2025-07-02 39.61 39.61 39.45 39.46 0.0M
2025-07-01 39.50 39.61 39.39 39.50 0.0M
2025-06-30 39.94 39.95 39.79 39.81 0.0M
2025-06-27 39.75 40.10 39.75 40.10 0.0M
2025-06-26 39.24 39.33 39.10 39.29 0.0M
2025-06-25 38.88 39.09 38.88 38.91 0.0M
2025-06-24 38.98 39.00 38.73 38.79 0.0M
2025-06-23 38.71 38.82 38.71 38.75 0.0M
2025-06-20 38.79 38.94 38.62 38.73 0.0M
2025-06-19 39.20 39.20 39.00 38.92 0.0M
2025-06-18 39.25 39.30 39.06 39.09 0.0M
2025-06-17 38.91 38.92 38.73 38.81 0.0M
2025-06-16 38.90 39.09 38.84 39.05 0.0M
2025-06-13 38.64 38.88 38.64 38.86 0.0M
2025-06-12 39.00 39.00 38.72 38.95 0.0M
2025-06-11 39.08 39.20 39.01 39.08 0.0M
2025-06-10 39.01 39.04 38.88 39.04 0.0M
2025-06-09 38.95 39.09 38.94 39.01 0.0M
2025-06-06 38.73 39.14 38.73 39.03 0.0M
2025-06-05 38.60 38.65 38.49 38.60 0.0M
2025-06-04 39.02 39.10 38.72 38.67 0.0M
2025-06-03 38.72 38.99 38.66 38.99 0.0M
2025-06-02 38.80 38.94 38.67 38.90 0.0M
2025-05-30 39.05 39.05 38.87 38.88 0.0M
2025-05-29 39.11 39.23 38.75 38.84 0.0M
2025-05-28 38.78 38.96 38.65 38.87 0.0M
2025-05-27 38.77 39.34 38.77 39.29 0.0M
2025-05-26 38.45 38.58 38.40 38.48 0.0M
2025-05-23 38.21 38.39 37.55 37.87 0.0M
2025-05-22 38.15 38.15 37.79 38.05 0.0M
2025-05-21 38.10 38.27 38.10 38.23 0.0M
2025-05-20 38.43 38.43 38.24 38.40 0.0M
2025-05-19 38.31 38.31 38.06 38.23 0.0M
2025-05-16 38.41 38.49 38.38 38.45 0.0M
2025-05-15 38.20 38.34 38.15 38.31 0.0M
2025-05-14 38.57 38.64 38.15 38.17 0.0M
2025-05-13 38.84 38.84 38.59 38.84 0.0M
2025-05-12 38.87 39.17 38.82 39.19 0.0M
2025-05-09 38.18 38.30 37.96 37.96 0.0M
2025-05-08 38.00 38.10 37.72 38.13 0.0M
2025-05-07 37.76 37.78 37.66 37.62 0.0M
2025-05-06 37.94 37.94 37.50 37.70 0.0M
2025-05-05 37.87 38.03 37.68 38.03 0.0M
2025-05-02 37.52 37.80 37.42 37.69 0.0M
2025-04-30 37.40 37.40 36.86 37.12 0.0M
2025-04-29 37.36 37.53 37.25 37.27 0.0M
2025-04-28 37.18 37.21 37.06 37.07 0.0M
2025-04-25 36.97 36.99 36.60 36.92 0.0M
2025-04-24 36.32 36.34 36.04 36.46 0.0M
2025-04-23 36.11 36.73 36.08 36.42 0.0M
2025-04-22 35.30 36.09 35.30 36.09 0.0M
2025-04-17 35.58 35.73 35.40 35.61 0.0M
2025-04-16 35.08 35.23 34.93 35.31 0.0M
2025-04-15 35.28 35.46 35.01 35.41 0.0M
2025-04-14 34.89 35.29 34.80 35.11 0.0M
2025-04-11 34.33 34.33 33.50 33.97 0.0M
2025-04-10 35.58 35.58 33.98 33.98 0.0M
2025-04-09 33.01 33.61 32.24 32.73 0.0M
2025-04-08 34.00 35.00 33.67 34.12 0.0M
2025-04-07 31.22 34.05 31.22 33.14 0.0M
2025-04-04 34.32 34.59 32.12 33.22 0.0M
2025-04-03 36.00 36.00 34.87 34.97 0.0M
2025-04-02 37.10 37.10 36.67 37.10 0.0M
2025-04-01 37.30 37.31 36.81 37.21 0.0M
2025-03-31 37.27 37.45 36.95 37.35 0.0M
2025-03-28 38.30 38.34 37.75 37.82 0.0M
2025-03-27 38.79 38.84 38.65 38.84 0.0M
2025-03-26 38.78 38.84 38.60 38.71 0.0M
2025-03-25 38.73 38.83 38.65 38.79 0.0M
2025-03-24 38.63 38.83 38.54 38.73 0.0M
2025-03-21 38.79 38.79 38.39 38.50 0.0M
2025-03-20 38.71 38.71 38.19 38.40 0.0M
2025-03-19 38.61 38.70 38.53 38.67 0.0M
2025-03-18 38.38 38.54 38.25 38.40 0.0M
2025-03-17 38.00 38.34 37.98 38.27 0.0M
2025-03-14 37.42 37.85 37.42 37.79 0.0M
2025-03-13 37.38 37.45 37.23 37.24 0.0M
2025-03-12 37.18 37.49 37.15 37.43 0.0M
2025-03-11 36.89 36.99 36.44 36.54 0.0M
2025-03-10 37.41 37.41 36.73 36.90 0.0M
2025-03-07 37.49 37.53 37.19 37.22 0.0M
2025-03-06 37.90 37.90 37.40 37.71 0.0M
2025-03-05 37.43 37.70 37.41 37.49 0.0M
2025-03-04 37.40 37.40 36.54 36.67 0.0M
2025-03-03 37.63 38.13 37.62 37.86 0.0M
2025-02-28 37.09 37.36 36.99 37.31 0.0M
2025-02-27 37.63 37.90 37.63 37.72 0.0M
2025-02-26 37.60 37.73 37.47 37.72 0.0M
2025-02-25 37.41 37.66 37.23 37.22 0.0M
2025-02-24 37.23 37.35 37.01 37.20 0.0M
2025-02-21 37.71 37.86 37.46 37.46 0.0M
2025-02-20 37.85 37.88 37.55 37.56 0.0M
2025-02-19 38.25 38.25 37.89 37.99 0.0M
2025-02-18 38.38 38.38 38.27 38.35 0.0M
2025-02-17 38.28 38.35 38.13 38.35 0.0M
2025-02-14 38.02 38.19 38.02 38.01 0.0M
2025-02-13 38.11 38.20 38.00 38.00 0.0M
2025-02-12 38.11 38.11 37.68 37.78 0.0M
2025-02-11 37.60 37.96 37.60 37.96 0.0M
2025-02-10 37.79 37.82 37.74 37.71 0.0M
2025-02-07 37.79 38.11 37.60 37.56 0.0M
2025-02-06 37.90 38.11 37.90 38.06 0.0M
2025-02-05 37.92 37.95 37.70 37.70 0.0M
2025-02-04 37.87 38.04 37.73 38.03 0.0M
2025-02-03 37.79 38.04 37.50 37.93 0.0M
2025-01-31 38.79 38.79 38.41 38.51 0.0M
2025-01-30 38.43 38.46 38.36 38.43 0.0M
2025-01-29 38.53 38.53 38.13 38.14 0.0M
2025-01-28 38.27 38.34 38.09 38.17 0.0M
2025-01-27 38.00 38.00 37.48 37.64 0.0M
2025-01-24 38.00 38.36 37.80 38.36 0.0M
2025-01-23 37.96 37.99 37.81 37.92 0.0M
2025-01-22 37.70 37.97 37.69 37.94 0.0M
2025-01-21 37.69 37.69 37.45 37.64 0.0M
2025-01-20 37.44 37.55 37.27 37.47 0.0M
2025-01-17 37.04 37.31 36.97 37.31 0.0M
2025-01-16 37.24 37.24 36.95 36.93 0.0M
2025-01-15 37.05 37.31 36.99 37.25 0.0M
2025-01-14 36.92 37.14 36.92 37.07 0.0M
2025-01-13 37.01 37.01 36.59 36.83 0.0M
2025-01-10 37.65 37.65 37.09 37.12 0.0M
2025-01-09 37.73 37.83 37.66 37.71 0.0M
2025-01-08 38.19 38.20 37.89 38.08 0.0M
2025-01-07 38.40 38.46 38.29 38.36 0.0M
2025-01-06 38.08 38.43 38.00 38.36 0.0M
2025-01-03 37.84 38.06 37.75 38.02 0.0M
2025-01-02 38.07 38.22 37.92 38.17 0.0M