Amundi ETF CAC 40 UCITS (C4D)

C4D
🏛️ Francia →
82.64
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
2024-12-31 74.02 74.60 73.98 74.63 0.0M
2024-12-30 74.17 74.55 74.00 74.02 0.0M
2024-12-27 73.75 74.30 73.75 74.30 0.0M
2024-12-24 74.01 74.09 73.85 73.81 0.0M
2024-12-23 73.51 73.81 73.27 73.62 0.0M
2024-12-20 73.30 73.79 72.94 73.80 0.0M
2024-12-19 73.78 74.18 73.58 73.90 0.0M
2024-12-18 74.77 74.90 74.65 74.87 0.0M
2024-12-17 74.31 74.83 74.20 74.62 0.0M
2024-12-16 74.70 74.70 74.25 74.41 0.0M
2024-12-13 74.93 75.34 74.87 74.88 0.0M
2024-12-12 75.32 75.32 74.92 75.07 0.0M
2024-12-11 74.58 75.03 74.58 75.10 0.0M
2024-12-10 75.37 75.37 74.61 74.61 0.0M
2024-12-09 77.94 78.12 77.62 77.80 0.0M
2024-12-06 76.30 77.47 76.30 77.39 0.0M
2024-12-05 75.86 76.46 75.86 76.39 0.0M
2024-12-04 75.65 76.13 75.61 76.03 0.0M
2024-12-03 75.48 76.10 75.20 75.44 0.0M
2024-12-02 74.28 75.51 74.28 75.09 0.0M
2024-11-29 74.30 75.00 74.30 75.00 0.0M
2024-11-28 74.33 74.72 74.33 74.45 0.0M
2024-11-27 73.89 74.05 73.50 73.99 0.0M
2024-11-26 74.46 75.08 74.42 74.52 0.0M
2024-11-25 75.73 75.73 74.86 75.00 0.0M
2024-11-22 74.78 74.90 74.17 74.79 0.0M
2024-11-21 74.20 74.49 73.69 74.46 0.0M
2024-11-20 74.92 75.13 74.19 74.23 0.0M
2024-11-19 75.41 75.44 73.67 74.54 0.0M
2024-11-18 75.18 75.29 74.83 75.10 0.0M
2024-11-15 75.09 75.62 75.00 75.19 0.0M
2024-11-14 74.73 75.72 74.73 75.60 0.0M
2024-11-13 74.72 75.12 74.20 74.65 0.0M
2024-11-12 76.14 76.14 74.83 74.83 0.0M
2024-11-11 76.66 77.22 76.66 77.01 0.0M
2024-11-08 76.91 76.91 75.98 75.98 0.0M
2024-11-07 76.23 77.05 76.16 76.88 0.0M
2024-11-06 77.44 78.45 76.21 76.32 0.0M
2024-11-05 76.51 76.83 76.29 76.79 0.0M
2024-11-04 76.82 77.09 76.37 76.37 0.0M
2024-11-01 76.52 77.18 76.52 76.96 0.0M
2024-10-31 76.70 76.79 76.00 76.26 0.0M
2024-10-30 77.48 77.53 76.63 77.05 0.0M
2024-10-29 78.99 79.00 78.18 77.95 0.0M
2024-10-28 78.30 78.62 77.99 78.53 0.0M
2024-10-25 77.70 77.76 77.42 77.70 0.0M
2024-10-24 77.92 78.31 77.76 77.76 0.0M
2024-10-23 77.87 78.15 77.50 77.69 0.0M
2024-10-22 78.03 78.13 77.55 78.12 0.0M
2024-10-21 78.84 78.84 78.16 78.16 0.0M
2024-10-18 78.91 79.33 78.85 79.14 0.0M
2024-10-17 78.02 78.88 78.02 78.83 0.0M
2024-10-16 77.09 77.90 77.09 77.82 0.0M
2024-10-15 78.85 78.85 78.10 78.20 0.0M
2024-10-14 78.46 78.63 78.06 78.63 0.0M
2024-10-11 77.85 78.47 77.66 78.40 0.0M
2024-10-10 78.04 78.16 77.90 77.94 0.0M
2024-10-09 77.72 78.11 77.63 78.23 0.0M
2024-10-08 77.14 77.74 77.14 77.72 0.0M
2024-10-07 78.16 78.19 77.44 78.17 0.0M
2024-10-04 77.35 78.06 77.29 77.90 0.0M
2024-10-03 78.21 78.21 77.43 77.15 0.0M
2024-10-02 78.74 78.82 78.10 78.36 0.0M
2024-10-01 79.41 79.51 78.32 78.53 0.0M
2024-09-30 80.41 80.41 79.58 79.41 0.0M
2024-09-27 80.76 81.02 80.53 80.95 0.0M
2024-09-26 79.49 80.44 79.49 80.44 0.0M
2024-09-25 78.11 78.54 78.11 78.31 0.0M
2024-09-24 78.66 78.79 78.31 78.51 0.0M
2024-09-23 77.26 77.46 77.05 77.47 0.0M
2024-09-20 78.57 78.57 77.63 77.56 0.0M
2024-09-19 77.99 78.30 77.99 78.57 0.0M
2024-09-18 77.40 77.40 77.00 76.97 0.0M
2024-09-17 77.30 77.65 77.23 77.42 0.0M
2024-09-16 76.81 77.11 76.81 76.84 0.0M
2024-09-13 76.84 77.12 76.81 76.99 0.0M
2024-09-12 77.25 77.26 76.62 76.72 0.0M
2024-09-11 76.80 76.88 76.26 76.43 0.0M
2024-09-10 76.47 76.91 76.43 76.50 0.0M
2024-09-09 76.17 76.70 76.15 76.52 0.0M
2024-09-06 76.71 76.96 75.86 75.86 0.0M
2024-09-05 77.08 77.37 76.80 76.80 0.0M
2024-09-04 77.56 77.67 77.44 77.44 0.0M
2024-09-03 78.99 78.99 78.17 78.24 0.0M
2024-09-02 78.61 78.75 78.24 78.71 0.0M
2024-08-30 78.73 79.15 78.65 78.63 0.0M
2024-08-29 78.13 78.65 78.13 78.59 0.0M
2024-08-28 78.05 78.31 78.05 78.06 0.0M
2024-08-27 78.25 78.40 77.83 77.83 0.0M
2024-08-26 78.08 78.30 78.08 78.13 0.0M
2024-08-23 77.64 78.07 77.64 78.03 0.0M
2024-08-22 77.53 77.89 77.53 77.50 0.0M
2024-08-21 77.18 77.45 77.18 77.42 0.0M
2024-08-20 77.34 77.42 77.00 77.00 0.0M
2024-08-19 76.63 77.22 76.63 77.11 0.0M
2024-08-16 76.43 76.57 76.25 76.56 0.0M
2024-08-15 75.46 76.26 75.33 76.25 0.0M
2024-08-14 75.26 75.26 75.00 75.25 0.0M
2024-08-13 74.74 74.74 74.19 74.74 0.0M
2024-08-12 74.94 74.96 74.27 74.39 0.0M
2024-08-09 74.42 75.16 74.42 74.62 0.0M
2024-08-08 74.02 74.42 73.75 74.42 0.0M
2024-08-07 73.49 74.67 73.49 74.62 0.0M
2024-08-06 73.58 73.72 72.72 73.09 0.0M
2024-08-05 72.96 73.43 72.24 73.28 0.0M
2024-08-02 75.40 75.40 74.17 74.20 0.0M
2024-08-01 76.75 76.75 75.55 75.58 0.0M
2024-07-31 77.72 77.80 77.38 77.44 0.0M
2024-07-30 76.61 76.93 76.58 76.83 0.0M
2024-07-29 77.38 77.38 76.55 76.51 0.0M
2024-07-26 76.21 77.25 76.21 77.25 0.0M
2024-07-25 76.24 76.32 75.55 76.32 0.0M
2024-07-24 76.95 77.25 76.81 77.07 0.0M
2024-07-23 78.20 78.48 77.89 78.06 0.0M
2024-07-22 77.62 78.22 77.55 78.14 0.0M
2024-07-19 77.34 77.41 76.93 77.12 0.0M
2024-07-18 78.14 78.27 77.52 77.78 0.0M
2024-07-17 77.64 77.97 77.38 77.75 0.0M
2024-07-16 77.50 77.78 77.45 77.67 0.0M
2024-07-15 78.55 78.80 77.95 78.07 0.0M
2024-07-12 78.48 78.85 78.44 79.24 0.0M
2024-07-11 77.88 78.14 77.83 78.14 0.0M
2024-07-10 76.92 77.54 76.57 77.54 0.0M
2024-07-09 77.76 77.76 76.54 76.73 0.0M
2024-07-08 78.10 79.18 78.00 78.00 0.0M
2024-07-05 78.63 79.00 78.17 78.36 0.0M
2024-07-04 78.30 78.60 78.30 78.52 0.0M
2024-07-03 77.33 78.20 77.33 77.94 0.0M
2024-07-02 76.67 76.97 76.42 76.89 0.0M
2024-07-01 78.26 78.26 77.21 77.21 0.0M
2024-06-28 76.70 76.70 76.08 76.13 0.0M
2024-06-27 77.84 77.89 76.96 76.96 0.0M
2024-06-26 78.68 78.68 77.36 77.72 0.0M
2024-06-25 78.11 78.23 77.90 78.21 0.0M
2024-06-24 78.19 78.93 78.03 78.83 0.0M
2024-06-21 78.22 78.22 77.79 78.03 0.0M
2024-06-20 77.53 78.42 77.53 78.43 0.0M
2024-06-19 77.84 77.93 77.30 77.30 0.0M
2024-06-18 77.98 77.98 77.29 77.92 0.0M
2024-06-17 76.99 77.26 76.39 77.21 0.0M
2024-06-14 78.45 78.45 76.18 76.55 0.0M
2024-06-13 80.30 80.30 78.64 78.80 0.0M
2024-06-12 79.60 80.53 79.60 80.51 0.0M
2024-06-11 80.72 80.78 79.20 79.48 0.0M
2024-06-10 79.53 80.29 79.53 80.29 0.0M
2024-06-07 82.07 82.07 81.00 81.52 0.0M
2024-06-06 82.08 82.22 81.95 82.10 0.0M
2024-06-05 81.61 81.92 81.29 81.71 0.0M
2024-06-04 81.45 81.56 81.01 81.09 0.0M
2024-06-03 81.97 81.97 81.42 81.53 0.0M
2024-05-31 81.27 81.28 81.03 81.12 0.0M
2024-05-30 80.78 81.33 80.78 81.32 0.0M
2024-05-29 81.77 81.77 80.64 80.80 0.0M
2024-05-28 82.76 82.76 82.02 81.96 0.0M
2024-05-27 82.09 82.45 82.09 82.45 0.0M
2024-05-24 81.66 82.16 81.66 82.16 0.0M
2024-05-23 82.29 82.49 82.08 82.18 0.0M
2024-05-22 82.49 82.49 82.07 82.19 0.0M
2024-05-21 82.61 82.61 82.01 82.41 0.0M
2024-05-20 82.40 82.85 82.40 82.68 0.0M
2024-05-17 82.57 82.57 82.06 82.21 0.0M
2024-05-16 83.05 83.05 82.63 82.63 0.0M
2024-05-15 82.94 83.07 82.61 83.04 0.0M
2024-05-14 82.56 82.77 82.45 82.75 0.0M
2024-05-13 82.74 82.74 82.40 82.55 0.0M
2024-05-10 82.59 82.89 82.53 82.53 0.0M
2024-05-09 81.69 82.00 81.42 82.10 0.0M
2024-05-08 81.24 81.96 81.24 81.73 0.0M
2024-05-07 80.61 80.61 80.34 80.92 0.0M
2024-05-06 79.80 80.35 79.80 80.11 0.0M
2024-05-03 79.39 79.89 79.37 79.57 0.0M
2024-05-02 79.59 79.61 79.09 79.16 0.0M
2024-04-30 80.13 80.13 79.66 79.31 0.0M
2024-04-29 80.21 80.27 79.66 79.66 0.0M
2024-04-26 79.85 79.85 79.39 79.90 0.0M
2024-04-25 79.89 79.89 78.64 79.15 0.0M
2024-04-24 80.07 80.41 79.80 79.80 0.0M
2024-04-23 79.72 80.00 79.55 80.08 0.0M
2024-04-22 79.53 79.53 78.88 79.12 0.0M
2024-04-19 78.52 79.07 78.46 78.92 0.0M
2024-04-18 78.80 78.94 78.74 78.99 0.0M
2024-04-17 78.21 78.81 78.12 78.46 0.0M
2024-04-16 77.67 78.16 77.60 77.65 0.0M
2024-04-15 79.07 79.54 78.65 78.72 0.0M
2024-04-12 79.38 79.40 78.60 78.28 0.0M
2024-04-11 79.01 79.19 78.51 78.54 0.0M
2024-04-10 79.33 79.38 78.24 78.88 0.0M
2024-04-09 79.45 79.56 78.96 78.96 0.0M
2024-04-08 79.42 79.88 79.42 79.74 0.0M
2024-04-05 79.03 79.31 78.90 79.31 0.0M
2024-04-04 80.26 80.54 80.22 80.30 0.0M
2024-04-03 80.12 80.26 80.05 80.26 0.0M
2024-04-02 81.38 81.41 79.97 80.05 0.0M
2024-03-28 81.32 81.58 81.14 81.14 0.0M
2024-03-27 80.98 81.31 80.90 81.03 0.0M
2024-03-26 80.45 80.93 80.33 80.93 0.0M
2024-03-25 80.46 80.48 79.90 80.41 0.0M
2024-03-22 80.51 80.59 80.38 80.44 0.0M
2024-03-21 81.20 81.20 80.44 80.74 0.0M
2024-03-20 80.01 80.53 80.01 80.51 0.0M
2024-03-19 80.51 80.76 80.43 80.76 0.0M
2024-03-18 80.79 80.80 80.34 80.45 0.0M
2024-03-15 80.60 81.01 80.59 80.59 0.0M
2024-03-14 80.81 81.16 80.58 80.63 0.0M
2024-03-13 80.21 80.65 80.10 80.48 0.0M
2024-03-12 79.67 80.05 79.30 80.01 0.0M
2024-03-11 79.07 79.30 78.93 79.30 0.0M
2024-03-08 79.23 79.55 79.19 79.40 0.0M
2024-03-07 78.36 79.32 78.36 79.25 0.0M
2024-03-06 78.36 78.70 78.36 78.65 0.0M
2024-03-05 78.75 78.82 78.44 78.48 0.0M
2024-03-04 78.38 78.75 78.33 78.75 0.0M
2024-03-01 78.85 78.85 78.22 78.47 0.0M
2024-02-29 78.95 79.04 78.57 78.57 0.0M
2024-02-28 78.90 78.92 78.61 78.78 0.0M
2024-02-27 78.78 78.82 78.61 78.75 0.0M
2024-02-26 78.84 78.95 78.75 78.64 0.0M
2024-02-23 78.42 79.00 78.42 78.87 0.0M
2024-02-22 78.10 78.50 77.93 78.45 0.0M
2024-02-21 77.36 77.39 77.12 77.34 0.0M
2024-02-20 76.83 77.21 76.83 77.21 0.0M
2024-02-19 76.53 76.69 76.48 76.69 0.0M
2024-02-16 76.76 76.92 76.62 76.69 0.0M
2024-02-15 76.40 76.44 76.28 76.40 0.0M
2024-02-14 75.20 75.68 75.20 75.68 0.0M
2024-02-13 75.79 75.79 75.08 75.18 0.0M
2024-02-12 75.83 75.90 75.67 75.90 0.0M
2024-02-09 75.60 75.68 75.19 75.43 0.0M
2024-02-08 75.56 76.00 75.48 75.80 0.0M
2024-02-07 75.79 75.79 75.48 75.48 0.0M
2024-02-06 75.57 75.66 75.25 75.64 0.0M
2024-02-05 75.25 75.37 75.13 75.27 0.0M
2024-02-02 75.38 75.69 75.18 75.22 0.0M
2024-02-01 75.28 75.40 75.03 75.03 0.0M
2024-01-31 76.13 76.20 75.79 75.78 0.0M
2024-01-30 75.93 76.10 75.84 76.03 0.0M
2024-01-29 75.76 75.76 75.59 75.74 0.0M
2024-01-26 75.00 75.84 74.94 75.76 0.0M
2024-01-25 73.75 74.08 73.75 74.08 0.0M
2024-01-24 73.63 74.09 73.63 74.03 0.0M
2024-01-23 73.94 73.94 73.37 73.35 0.0M
2024-01-22 73.96 73.96 73.50 73.70 0.0M
2024-01-19 73.85 73.85 73.37 73.17 0.0M
2024-01-18 72.85 73.50 72.85 73.42 0.0M
2024-01-17 72.45 72.75 72.25 72.59 0.0M
2024-01-16 72.79 73.31 72.79 73.22 0.0M
2024-01-15 73.85 73.90 73.34 73.41 0.0M
2024-01-12 73.31 73.91 73.31 73.81 0.0M
2024-01-11 73.80 73.80 72.93 72.99 0.0M
2024-01-10 73.43 73.50 73.30 73.38 0.0M
2024-01-09 73.65 73.65 73.16 73.43 0.0M
2024-01-08 73.01 73.52 72.78 73.51 0.0M
2024-01-05 72.80 73.20 72.40 73.06 0.0M
2024-01-04 73.18 73.50 73.01 73.50 0.0M
2024-01-03 74.18 74.27 72.80 73.02 0.0M
2024-01-02 74.91 75.00 73.82 74.22 0.0M