Amundi Index Solutions - Amundi Global AGG SRI 1-5 (AHYF)

AHYF
🏛️ Alemania →
47.80
Última Actualización: 2025-10-03
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
2024-12-30 49.44 49.49 49.39 49.41 0.0M
2024-12-27 49.44 49.47 49.36 49.43 0.0M
2024-12-23 49.49 49.60 49.49 49.53 0.0M
2024-12-20 49.58 49.62 49.56 49.58 0.0M
2024-12-19 49.57 49.58 49.51 49.58 0.0M
2024-12-18 49.50 49.54 49.49 49.54 0.0M
2024-12-17 49.45 49.50 49.45 49.49 0.0M
2024-12-16 49.52 49.52 49.44 49.44 0.0M
2024-12-13 49.69 49.69 49.47 49.47 0.0M
2024-12-12 49.60 49.78 49.60 49.61 0.0M
2024-12-11 49.69 49.71 49.59 49.67 0.0M
2024-12-10 49.52 49.63 49.52 49.63 0.0M
2024-12-09 49.54 49.54 49.45 49.45 0.0M
2024-12-06 49.48 49.53 49.44 49.52 0.0M
2024-12-05 49.64 49.64 49.50 49.50 0.0M
2024-12-04 49.64 49.65 49.64 49.65 0.0M
2024-12-03 49.69 49.70 49.67 49.70 0.0M
2024-12-02 49.75 49.80 49.64 49.80 0.0M
2024-11-29 49.45 49.54 49.45 49.54 0.0M
2024-11-28 49.41 49.44 49.41 49.44 0.0M
2024-11-27 49.57 49.57 49.40 49.40 0.0M
2024-11-26 49.49 49.49 49.40 49.48 0.0M
2024-11-25 49.51 49.51 49.42 49.47 0.0M
2024-11-22 49.29 49.69 49.29 49.66 0.0M
2024-11-21 49.21 49.36 49.21 49.36 0.0M
2024-11-20 49.04 49.26 49.04 49.26 0.0M
2024-11-19 49.09 49.18 49.09 49.12 0.0M
2024-11-18 49.12 49.14 49.05 49.05 0.0M
2024-11-15 49.12 49.12 49.02 49.11 0.0M
2024-11-14 49.06 49.18 49.06 49.07 0.0M
2024-11-13 48.90 49.06 48.84 49.06 0.0M
2024-11-12 49.09 49.09 48.96 48.96 0.0M
2024-11-11 48.80 48.94 48.80 48.94 0.0M
2024-11-08 48.68 48.78 48.63 48.78 0.0M
2024-11-07 48.54 48.54 48.50 48.53 0.0M
2024-11-06 48.61 48.63 48.52 48.52 0.0M
2024-11-05 48.20 48.20 48.11 48.11 0.0M
2024-11-04 48.21 48.25 48.21 48.25 0.0M
2024-11-01 48.25 48.31 48.25 48.28 0.0M
2024-10-31 48.33 48.33 48.26 48.27 0.0M
2024-10-30 48.49 48.49 48.35 48.35 0.0M
2024-10-29 48.50 48.50 48.47 48.48 0.0M
2024-10-28 48.49 48.52 48.47 48.47 0.0M
2024-10-25 48.60 48.60 48.56 48.57 0.0M
2024-10-24 48.73 48.73 48.67 48.67 0.0M
2024-10-23 48.67 48.69 48.64 48.64 0.0M
2024-10-22 48.62 48.63 48.57 48.63 0.0M
2024-10-21 48.68 48.68 48.62 48.62 0.0M
2024-10-18 48.65 48.69 48.65 48.69 0.0M
2024-10-17 48.67 48.68 48.63 48.68 0.0M
2024-10-16 48.61 48.62 48.57 48.62 0.0M
2024-10-15 48.59 48.59 48.52 48.52 0.0M
2024-10-14 48.40 48.42 48.37 48.39 0.0M
2024-10-11 48.35 48.35 48.31 48.32 0.0M
2024-10-10 48.46 48.46 48.33 48.39 0.0M
2024-10-09 48.35 48.35 48.30 48.30 0.0M
2024-10-08 48.27 48.32 48.25 48.32 0.0M
2024-10-07 48.36 48.36 48.32 48.32 0.0M
2024-10-04 48.44 48.44 48.41 48.44 0.0M
2024-10-03 48.46 48.52 48.41 48.49 0.0M
2024-10-02 48.49 48.51 48.46 48.51 0.0M
2024-10-01 48.41 48.57 48.41 48.57 0.0M
2024-09-30 48.34 48.34 48.23 48.33 0.0M
2024-09-27 48.35 48.35 48.25 48.28 0.0M
2024-09-26 48.23 48.27 48.16 48.16 0.0M
2024-09-25 48.18 48.21 48.12 48.21 0.0M
2024-09-24 48.35 48.35 48.27 48.27 0.0M
2024-09-23 48.15 48.36 48.15 48.26 0.0M
2024-09-20 48.13 48.18 48.12 48.16 0.0M
2024-09-19 48.25 48.25 48.16 48.22 0.0M
2024-09-18 48.33 48.33 48.25 48.28 0.0M
2024-09-17 48.41 48.41 48.32 48.32 0.0M
2024-09-16 48.46 48.46 48.38 48.38 0.0M
2024-09-13 48.43 48.44 48.40 48.43 0.0M
2024-09-12 48.64 48.64 48.45 48.45 0.0M
2024-09-11 48.52 48.61 48.45 48.59 0.0M
2024-09-10 48.35 48.46 48.34 48.46 0.0M
2024-09-09 48.15 48.39 48.15 48.39 0.0M
2024-09-06 48.16 48.24 48.16 48.24 0.0M
2024-09-05 48.18 48.18 48.10 48.18 0.0M
2024-09-04 48.13 48.13 48.11 48.11 0.0M
2024-09-03 47.99 48.12 47.99 48.12 0.0M
2024-09-02 48.08 48.08 47.95 47.95 0.0M
2024-08-30 48.03 48.03 48.01 48.03 0.0M
2024-08-29 47.91 48.02 47.91 48.00 0.0M
2024-08-28 47.84 47.95 47.84 47.91 0.0M
2024-08-27 47.77 47.78 47.74 47.78 0.0M
2024-08-26 47.77 47.79 47.76 47.76 0.0M
2024-08-23 47.77 47.79 47.69 47.69 0.0M
2024-08-22 47.74 47.76 47.73 47.76 0.0M
2024-08-21 47.74 47.80 47.74 47.77 0.0M
2024-08-20 47.76 47.78 47.76 47.78 0.0M
2024-08-19 47.90 47.90 47.81 47.81 0.0M
2024-08-16 47.91 47.93 47.89 47.89 0.0M
2024-08-15 48.08 48.08 47.87 47.87 0.0M
2024-08-14 48.02 48.02 47.94 47.94 0.0M
2024-08-13 48.07 48.16 48.07 48.10 0.0M
2024-08-12 48.09 48.09 48.05 48.06 0.0M
2024-08-09 48.10 48.17 48.10 48.16 0.0M
2024-08-08 48.11 48.16 48.11 48.12 0.0M
2024-08-07 48.14 48.14 48.00 48.01 0.0M
2024-08-06 48.10 48.23 48.10 48.15 0.0M
2024-08-05 48.42 48.42 48.18 48.18 0.0M
2024-08-02 48.35 48.35 48.16 48.16 0.0M
2024-08-01 48.22 48.25 48.15 48.25 0.0M
2024-07-31 47.93 48.05 47.93 48.05 0.0M
2024-07-30 47.81 47.88 47.76 47.88 0.0M
2024-07-29 47.76 47.84 47.76 47.84 0.0M
2024-07-26 47.69 47.70 47.65 47.70 0.0M
2024-07-25 47.79 47.79 47.69 47.69 0.0M
2024-07-24 47.65 47.91 47.65 47.69 0.0M
2024-07-23 47.43 47.56 47.43 47.56 0.0M
2024-07-22 47.49 47.49 47.41 47.41 0.0M
2024-07-19 47.49 47.49 47.41 47.41 0.0M
2024-07-18 47.39 47.45 47.36 47.45 0.0M
2024-07-17 47.44 47.44 47.36 47.36 0.0M
2024-07-16 47.42 47.43 47.41 47.43 0.0M
2024-07-15 47.51 47.51 47.35 47.36 0.0M
2024-07-12 47.39 47.39 47.34 47.36 0.0M
2024-07-11 47.31 47.44 47.27 47.44 0.0M
2024-07-10 47.34 47.36 47.32 47.32 0.0M
2024-07-09 47.32 47.33 47.32 47.33 0.0M
2024-07-08 47.31 47.33 47.30 47.33 0.0M
2024-07-05 47.14 47.33 47.14 47.33 0.0M
2024-07-04 47.32 47.32 47.25 47.25 0.0M
2024-07-03 47.33 47.33 47.29 47.29 0.0M
2024-07-02 47.36 47.43 47.36 47.38 0.0M
2024-07-01 47.76 47.76 47.30 47.37 0.0M
2024-06-28 47.52 47.52 47.48 47.48 0.0M
2024-06-27 47.54 47.54 47.52 47.52 0.0M
2024-06-26 47.60 47.60 47.56 47.56 0.0M
2024-06-25 47.53 47.59 47.53 47.59 0.0M
2024-06-24 47.58 47.58 47.50 47.53 0.0M
2024-06-21 47.53 47.70 47.53 47.64 0.0M
2024-06-20 47.49 47.55 47.48 47.53 0.0M
2024-06-19 47.58 47.58 47.48 47.54 0.0M
2024-06-18 47.50 47.55 47.47 47.55 0.0M
2024-06-17 47.73 47.73 47.53 47.53 0.0M
2024-06-14 47.58 47.79 47.58 47.65 0.0M
2024-06-13 47.28 47.47 47.28 47.47 0.0M
2024-06-12 47.34 47.34 47.27 47.27 0.0M
2024-06-11 47.23 47.37 47.23 47.37 0.0M
2024-06-10 47.28 47.32 47.28 47.32 0.0M
2024-06-07 47.07 47.15 47.07 47.15 0.0M
2024-06-06 47.06 47.12 47.01 47.09 0.0M
2024-06-05 47.05 47.11 47.05 47.11 0.0M
2024-06-04 46.97 47.08 46.97 47.08 0.0M
2024-06-03 47.05 47.05 46.97 46.97 0.0M
2024-05-31 46.96 46.96 46.89 46.95 0.0M
2024-05-30 47.04 47.04 46.95 46.95 0.0M
2024-05-29 46.81 46.95 46.81 46.94 0.0M
2024-05-28 46.87 46.92 46.80 46.80 0.0M
2024-05-27 46.95 46.95 46.93 46.95 0.0M
2024-05-24 47.03 47.03 46.92 46.92 0.0M
2024-05-23 47.06 47.07 46.96 46.98 0.0M
2024-05-22 46.98 47.04 46.98 47.03 0.0M
2024-05-21 46.98 47.03 46.98 47.03 0.0M
2024-05-20 46.97 47.01 46.97 46.99 0.0M
2024-05-17 47.06 47.10 47.02 47.02 0.0M
2024-05-16 47.11 47.11 47.08 47.08 0.0M
2024-05-15 47.16 47.16 47.10 47.10 0.0M
2024-05-14 47.08 47.11 47.01 47.01 0.0M
2024-05-13 47.14 47.14 47.09 47.09 0.0M
2024-05-10 47.21 47.23 47.18 47.18 0.0M
2024-05-09 47.27 47.27 47.18 47.19 0.0M
2024-05-08 47.30 47.30 47.22 47.28 0.0M
2024-05-07 47.30 47.30 47.28 47.28 0.0M
2024-05-06 47.28 47.29 47.26 47.26 0.0M
2024-05-03 47.32 47.32 47.28 47.28 0.0M
2024-05-02 47.29 47.34 47.26 47.34 0.0M
2024-04-30 47.14 47.15 47.08 47.15 0.0M
2024-04-29 47.10 47.18 47.10 47.16 0.0M
2024-04-26 47.04 47.21 47.03 47.17 0.0M
2024-04-25 47.10 47.17 47.09 47.09 0.0M
2024-04-24 47.25 47.25 47.17 47.22 0.0M
2024-04-23 47.36 47.36 47.24 47.24 0.0M
2024-04-22 47.25 47.38 47.25 47.38 0.0M
2024-04-19 47.35 47.38 47.31 47.31 0.0M
2024-04-18 47.27 47.31 47.27 47.30 0.0M
2024-04-17 47.36 47.36 47.33 47.35 0.0M
2024-04-16 47.45 47.45 47.31 47.38 0.0M
2024-04-15 47.48 47.48 47.38 47.42 0.0M
2024-04-12 47.34 47.55 47.34 47.49 0.0M
2024-04-11 47.17 47.25 47.16 47.25 0.0M
2024-04-10 47.13 47.26 47.12 47.24 0.0M
2024-04-09 47.07 47.13 47.06 47.13 0.0M
2024-04-08 47.12 47.13 47.06 47.06 0.0M
2024-04-05 47.21 47.25 47.18 47.18 0.0M
2024-04-04 47.14 47.14 47.09 47.09 0.0M
2024-04-03 47.32 47.32 47.14 47.14 0.0M
2024-04-02 47.56 47.56 47.31 47.31 0.0M
2024-03-28 47.33 47.34 47.33 47.33 0.0M
2024-03-27 47.20 47.26 47.20 47.26 0.0M
2024-03-26 47.16 47.17 47.11 47.17 0.0M
2024-03-25 47.26 47.26 47.16 47.16 0.0M
2024-03-22 47.20 47.27 47.20 47.27 0.0M
2024-03-21 46.91 47.08 46.91 47.08 0.0M
2024-03-20 47.01 47.08 47.01 47.04 0.0M
2024-03-19 47.03 47.04 47.02 47.02 0.0M
2024-03-18 46.99 47.02 46.96 47.02 0.0M
2024-03-15 47.12 47.12 47.00 47.00 0.0M
2024-03-14 47.01 47.05 47.01 47.05 0.0M
2024-03-13 47.09 47.09 47.00 47.00 0.0M
2024-03-12 47.10 47.11 47.08 47.08 0.0M
2024-03-11 47.18 47.18 47.13 47.14 0.0M
2024-03-08 47.11 47.14 47.11 47.11 0.0M
2024-03-07 47.11 47.14 47.04 47.04 0.0M
2024-03-06 47.14 47.14 47.03 47.03 0.0M
2024-03-05 47.08 47.11 47.06 47.11 0.0M
2024-03-04 47.05 47.06 47.02 47.02 0.0M
2024-03-01 47.16 47.16 47.09 47.12 0.0M
2024-02-29 47.02 47.14 46.99 47.14 0.0M
2024-02-28 47.03 47.08 46.99 46.99 0.0M
2024-02-27 46.96 47.01 46.96 46.97 0.0M
2024-02-26 47.08 47.08 46.96 46.96 0.0M
2024-02-23 47.01 47.09 47.01 47.09 0.0M
2024-02-22 46.99 47.06 46.99 47.06 0.0M
2024-02-21 47.15 47.19 47.09 47.09 0.0M
2024-02-20 47.22 47.22 47.16 47.17 0.0M
2024-02-19 47.19 47.23 47.19 47.23 0.0M
2024-02-16 47.26 47.26 47.18 47.18 0.0M
2024-02-15 47.47 47.47 47.28 47.28 0.0M
2024-02-14 47.38 47.38 47.32 47.32 0.0M
2024-02-13 47.34 47.34 47.31 47.31 0.0M
2024-02-12 47.27 47.36 47.27 47.31 0.0M
2024-02-09 47.32 47.32 47.28 47.28 0.0M
2024-02-08 47.38 47.40 47.36 47.36 0.0M
2024-02-07 47.46 47.51 47.43 47.46 0.0M
2024-02-06 47.36 47.49 47.36 47.49 0.0M
2024-02-05 47.39 47.46 47.39 47.45 0.0M
2024-02-02 47.36 47.42 47.36 47.42 0.0M
2024-02-01 47.73 47.73 47.50 47.50 0.0M
2024-01-31 47.45 47.47 47.32 47.47 0.0M
2024-01-30 47.42 47.42 47.27 47.27 0.0M
2024-01-29 47.32 47.43 47.32 47.43 0.0M
2024-01-26 47.37 47.37 47.19 47.19 0.0M
2024-01-25 47.06 47.28 47.04 47.28 0.0M
2024-01-24 47.09 47.10 47.06 47.06 0.0M
2024-01-23 47.03 47.16 47.03 47.16 0.0M
2024-01-22 47.03 47.08 47.03 47.08 0.0M
2024-01-19 47.08 47.09 47.04 47.04 0.0M
2024-01-18 47.08 47.11 47.08 47.11 0.0M
2024-01-17 47.14 47.17 47.10 47.10 0.0M
2024-01-16 47.22 47.22 47.19 47.19 0.0M
2024-01-15 47.21 47.21 47.14 47.14 0.0M
2024-01-12 47.08 47.17 47.08 47.17 0.0M
2024-01-11 47.05 47.06 47.00 47.00 0.0M
2024-01-10 47.13 47.13 46.98 46.98 0.0M
2024-01-09 47.07 47.11 47.07 47.11 0.0M
2024-01-08 47.04 47.06 47.01 47.06 0.0M
2024-01-05 47.15 47.15 47.05 47.05 0.0M
2024-01-04 47.28 47.28 47.04 47.04 0.0M
2024-01-03 47.21 47.30 47.21 47.27 0.0M
2024-01-02 47.12 47.23 47.12 47.23 0.0M