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
2025-09-26 82.30 82.66 82.14 82.64 0.0M
2025-09-25 81.86 81.86 81.51 81.81 0.0M
2025-09-24 82.67 82.67 82.07 82.17 0.0M
2025-09-23 82.71 83.21 82.71 82.79 0.0M
2025-09-22 82.52 82.52 81.98 82.38 0.0M
2025-09-19 82.88 83.50 82.62 82.62 0.0M
2025-09-18 82.38 82.93 82.38 82.68 0.0M
2025-09-17 82.45 82.45 81.95 81.85 0.0M
2025-09-16 82.85 83.09 82.16 82.11 0.0M
2025-09-15 82.53 83.38 82.53 83.00 0.0M
2025-09-12 82.35 82.39 81.80 82.18 0.0M
2025-09-11 81.74 82.39 81.63 82.14 0.0M
2025-09-10 81.68 82.16 81.40 81.40 0.0M
2025-09-09 81.43 81.78 81.22 81.37 0.0M
2025-09-08 80.88 81.32 80.68 81.27 0.0M
2025-09-05 80.95 81.04 80.60 80.60 0.0M
2025-09-04 80.81 81.00 80.56 80.73 0.0M
2025-09-03 80.83 81.06 80.45 81.03 0.0M
2025-09-02 81.06 81.06 80.18 80.20 0.0M
2025-09-01 80.96 81.13 80.61 80.69 0.0M
2025-08-29 81.29 81.29 80.71 80.71 0.0M
2025-08-28 81.78 82.10 81.43 81.47 0.0M
2025-08-27 80.98 81.40 80.76 81.24 0.0M
2025-08-26 81.00 81.21 80.37 80.88 0.0M
2025-08-25 83.22 83.22 82.10 82.09 0.0M
2025-08-22 83.06 83.64 83.00 83.52 0.0M
2025-08-21 83.44 83.44 82.91 83.14 0.0M
2025-08-20 83.24 83.91 83.24 83.61 0.0M
2025-08-19 82.81 83.61 82.81 83.65 0.0M
2025-08-18 83.00 83.00 82.34 82.58 0.0M
2025-08-15 82.93 83.04 82.89 83.04 0.0M
2025-08-14 82.04 82.38 82.04 82.43 0.0M
2025-08-13 81.53 81.88 81.37 81.88 0.0M
2025-08-12 81.16 81.17 80.64 81.20 0.0M
2025-08-11 81.40 81.40 80.69 80.68 0.0M
2025-08-08 81.23 81.44 80.94 81.18 0.0M
2025-08-07 80.23 81.09 80.18 80.90 0.0M
2025-08-06 80.28 80.37 79.86 80.05 0.0M
2025-08-05 80.50 80.54 79.99 79.99 0.0M
2025-08-04 79.59 80.18 79.52 80.18 0.0M
2025-08-01 80.50 80.61 79.04 79.24 0.0M
2025-07-31 82.84 82.97 81.71 81.73 0.0M
2025-07-30 82.55 83.05 82.55 82.79 0.0M
2025-07-29 82.30 83.15 82.30 82.46 0.0M
2025-07-28 83.32 83.36 82.00 81.91 0.0M
2025-07-25 81.68 82.54 81.68 82.53 0.0M
2025-07-24 82.89 83.00 82.07 82.28 0.0M
2025-07-23 82.40 82.64 82.15 82.50 0.0M
2025-07-22 81.72 81.72 81.20 81.32 0.0M
2025-07-21 82.27 82.27 81.62 81.90 0.0M
2025-07-18 82.58 82.72 82.07 82.18 0.0M
2025-07-17 81.89 82.17 81.84 82.17 0.0M
2025-07-16 81.14 81.54 81.14 81.25 0.0M
2025-07-15 82.02 82.13 81.54 81.44 0.0M
2025-07-14 81.40 81.89 81.40 81.89 0.0M
2025-07-11 82.65 82.65 82.00 82.01 0.0M
2025-07-10 83.01 83.37 82.99 82.99 0.0M
2025-07-09 81.91 82.71 81.90 82.71 0.0M
2025-07-08 81.24 81.55 80.95 81.49 0.0M
2025-07-07 80.94 81.15 80.80 81.15 0.0M
2025-07-04 80.88 80.89 80.49 80.82 0.0M
2025-07-03 81.52 81.52 81.02 81.37 0.0M
2025-07-02 80.96 81.51 80.72 81.26 0.0M
2025-07-01 80.62 80.62 80.01 80.57 0.0M
2025-06-30 80.84 80.87 80.50 80.50 0.0M
2025-06-27 79.88 80.52 79.88 80.64 0.0M
2025-06-26 79.58 79.58 78.97 79.19 0.0M
2025-06-25 80.06 80.23 79.27 79.24 0.0M
2025-06-24 80.56 80.56 79.90 79.94 0.0M
2025-06-23 78.78 79.33 78.39 78.82 0.0M
2025-06-20 79.47 79.82 79.35 79.35 0.0M
2025-06-19 79.68 79.68 78.91 78.91 0.0M
2025-06-18 80.55 80.64 80.00 80.08 0.0M
2025-06-17 80.50 80.54 79.97 80.36 0.0M
2025-06-16 80.67 81.24 80.67 81.09 0.0M
2025-06-13 80.23 80.68 80.10 80.38 0.0M
2025-06-12 81.17 81.48 80.90 81.28 0.0M
2025-06-11 82.09 82.31 81.54 81.54 0.0M
2025-06-10 81.88 81.96 81.65 81.83 0.0M
2025-06-09 82.16 82.16 81.81 81.88 0.0M
2025-06-06 82.04 82.12 81.79 82.10 0.0M
2025-06-05 82.34 82.44 81.77 82.05 0.0M
2025-06-04 81.89 82.38 81.89 82.12 0.0M
2025-06-03 81.55 81.55 81.05 81.54 0.0M
2025-06-02 81.23 81.25 80.76 81.25 0.0M
2025-05-30 81.77 82.02 81.51 81.52 0.0M
2025-05-29 82.56 82.60 81.82 81.82 0.0M
2025-05-28 82.21 82.49 81.85 81.80 0.0M
2025-05-27 82.04 82.39 82.00 82.20 0.0M
2025-05-26 82.14 82.24 81.90 82.10 0.0M
2025-05-23 82.49 82.49 79.80 80.89 0.0M
2025-05-22 82.49 82.49 81.69 82.15 0.0M
2025-05-21 82.76 82.82 82.30 82.73 0.0M
2025-05-20 82.40 83.05 82.36 82.96 0.0M
2025-05-19 81.81 82.00 81.53 82.11 0.0M
2025-05-16 81.91 82.07 81.53 81.73 0.0M
2025-05-15 81.29 81.61 81.10 81.59 0.0M
2025-05-14 81.76 81.76 81.15 81.28 0.0M
2025-05-13 81.70 81.90 81.62 81.70 0.0M
2025-05-12 81.44 81.77 80.90 81.59 0.0M
2025-05-09 80.27 80.51 80.16 80.29 0.0M
2025-05-08 79.59 80.08 79.43 79.89 0.0M
2025-05-07 79.64 79.64 79.00 79.05 0.0M
2025-05-06 80.17 80.20 79.39 79.79 0.0M
2025-05-05 80.43 80.43 79.90 80.14 0.0M
2025-05-02 79.22 80.21 79.20 80.18 0.0M
2025-04-30 78.15 78.26 77.67 78.13 0.0M
2025-04-29 77.86 77.90 77.52 77.60 0.0M
2025-04-28 77.69 78.18 77.63 77.72 0.0M
2025-04-25 77.55 77.76 77.28 77.31 0.0M
2025-04-24 76.10 76.68 75.91 76.77 0.0M
2025-04-23 75.82 76.80 75.62 76.37 0.0M
2025-04-22 74.16 74.34 73.69 74.68 0.0M
2025-04-17 74.33 74.47 73.94 74.17 0.0M
2025-04-16 74.32 74.58 73.90 74.58 0.0M
2025-04-15 74.04 74.84 73.80 74.82 0.0M
2025-04-14 73.93 74.25 73.70 74.17 0.0M
2025-04-11 73.49 73.49 71.83 72.47 0.0M
2025-04-10 74.94 74.99 72.57 72.57 0.0M
2025-04-09 70.48 71.14 69.00 69.76 0.0M
2025-04-08 71.60 72.82 70.62 72.14 0.0M
2025-04-07 69.04 71.86 68.87 70.03 0.0M
2025-04-04 76.27 76.47 73.00 73.73 0.0M
2025-04-03 77.41 77.96 76.85 76.89 0.0M
2025-04-02 79.06 79.06 78.55 79.03 0.0M
2025-04-01 79.00 79.32 78.65 79.32 0.0M
2025-03-31 79.04 79.06 78.06 78.34 0.0M
2025-03-28 80.10 80.18 79.70 79.75 0.0M
2025-03-27 79.91 80.51 79.91 80.34 0.0M
2025-03-26 81.78 81.78 80.75 80.67 0.0M
2025-03-25 81.31 82.00 81.20 81.68 0.0M
2025-03-24 81.87 81.87 80.91 80.96 0.0M
2025-03-21 81.45 81.45 81.05 81.29 0.0M
2025-03-20 82.55 82.55 81.74 81.80 0.0M
2025-03-19 82.10 82.81 82.10 82.81 0.0M
2025-03-18 81.99 82.35 81.96 82.23 0.0M
2025-03-17 81.19 81.70 81.07 81.70 0.0M
2025-03-14 80.20 81.29 80.00 81.24 0.0M
2025-03-13 80.72 81.14 80.21 80.21 0.0M
2025-03-12 80.99 81.52 80.34 80.71 0.0M
2025-03-11 81.59 81.74 80.22 80.14 0.0M
2025-03-10 82.51 82.51 81.23 81.23 0.0M
2025-03-07 82.62 82.62 81.60 82.04 0.0M
2025-03-06 83.15 83.21 82.06 83.25 0.1M
2025-03-05 82.22 83.21 82.22 82.89 0.0M
2025-03-04 81.89 81.97 80.75 80.84 0.0M
2025-03-03 81.95 83.00 81.37 82.63 0.0M
2025-02-28 80.92 81.53 80.75 81.53 0.0M
2025-02-27 81.42 81.68 81.00 81.27 0.0M
2025-02-26 81.54 81.97 81.46 81.88 0.0M
2025-02-25 81.03 81.22 80.79 80.80 0.0M
2025-02-24 81.61 81.65 80.86 81.09 0.0M
2025-02-21 81.50 81.92 81.48 81.73 0.0M
2025-02-20 81.51 81.84 81.20 81.27 0.0M
2025-02-19 82.11 82.11 81.04 81.13 0.0M
2025-02-18 82.21 82.35 81.73 82.21 0.0M
2025-02-17 81.91 82.06 81.88 82.08 0.0M
2025-02-14 81.92 82.21 81.71 81.82 0.0M
2025-02-13 81.50 81.79 81.14 81.73 0.0M
2025-02-12 80.87 80.88 80.15 80.73 0.0M
2025-02-11 80.50 80.59 80.27 80.55 0.0M
2025-02-10 80.16 80.39 80.00 80.41 0.0M
2025-02-07 80.29 80.45 79.84 79.82 0.0M
2025-02-06 79.38 80.47 79.33 80.37 0.0M
2025-02-05 79.15 79.24 78.88 78.96 0.0M
2025-02-04 79.27 79.53 79.09 79.43 0.0M
2025-02-03 78.52 79.27 78.50 79.04 0.0M
2025-01-31 80.14 80.57 79.90 79.99 0.0M
2025-01-30 79.53 80.07 79.53 80.08 0.0M
2025-01-29 79.45 79.50 79.22 79.26 0.0M
2025-01-28 79.65 80.21 79.61 79.75 0.0M
2025-01-27 79.60 79.89 79.15 79.80 0.0M
2025-01-24 80.46 80.73 79.88 80.06 0.0M
2025-01-23 79.23 79.74 79.10 79.75 0.0M
2025-01-22 78.54 79.36 78.54 79.11 0.0M
2025-01-21 77.91 78.38 77.91 78.38 0.0M
2025-01-20 77.85 78.27 77.70 78.01 0.0M
2025-01-17 77.26 77.94 77.26 77.76 0.0M
2025-01-16 76.47 76.93 76.35 76.93 0.0M
2025-01-15 75.10 75.89 74.94 75.60 0.0M
2025-01-14 75.52 75.52 75.03 74.90 0.0M
2025-01-13 74.70 74.74 74.25 74.67 0.0M
2025-01-10 75.64 75.82 74.96 74.96 0.0M
2025-01-09 74.92 75.83 74.92 75.69 0.0M
2025-01-08 75.44 75.59 74.76 75.26 0.0M
2025-01-07 75.29 75.92 75.09 75.68 0.0M
2025-01-06 74.15 75.36 73.93 75.36 0.0M
2025-01-03 74.51 74.51 73.57 73.56 0.0M
2025-01-02 74.86 74.90 73.72 74.78 0.0M