Amundi ETF Nasdaq-100 UCITS USD (ANXU)

ANXU
🏛️ Francia →
278.85
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
2025-09-26 279.05 279.60 277.80 278.85 0.0M
2025-09-25 279.80 280.25 276.75 278.40 0.0M
2025-09-24 281.60 281.60 280.65 280.55 0.0M
2025-09-23 282.80 283.00 282.30 282.45 0.0M
2025-09-22 280.90 282.15 280.00 281.90 0.0M
2025-09-19 279.15 280.55 279.15 279.75 0.0M
2025-09-18 278.50 280.45 278.50 280.45 0.0M
2025-09-17 277.35 277.55 276.05 276.05 0.0M
2025-09-16 278.05 278.20 277.10 277.10 0.0M
2025-09-15 275.70 276.90 275.70 276.75 0.0M
2025-09-12 274.35 274.60 274.15 275.05 0.0M
2025-09-11 272.95 274.60 272.70 274.60 0.0M
2025-09-10 273.20 273.35 272.55 273.25 0.0M
2025-09-09 272.00 272.15 270.70 271.10 0.0M
2025-09-08 271.00 272.35 271.00 272.35 0.0M
2025-09-05 271.00 272.40 269.80 269.60 0.0M
2025-09-04 267.85 268.35 267.85 268.35 0.0M
2025-09-03 266.20 267.40 266.20 267.05 0.0M
2025-09-02 267.20 267.20 263.45 263.45 0.0M
2025-09-01 267.50 267.80 267.35 267.90 0.0M
2025-08-29 270.40 270.45 267.30 267.30 0.0M
2025-08-28 269.15 270.10 269.00 270.10 0.0M
2025-08-27 268.85 268.95 267.85 268.70 0.0M
2025-08-26 267.05 268.10 267.05 267.80 0.0M
2025-08-25 267.90 268.40 267.40 268.80 0.0M
2025-08-22 263.75 269.10 263.75 269.05 0.0M
2025-08-21 265.80 265.80 264.25 264.85 0.0M
2025-08-20 266.25 266.45 263.00 264.30 0.0M
2025-08-19 270.50 270.70 268.45 268.45 0.0M
2025-08-18 270.90 270.95 270.25 270.25 0.0M
2025-08-15 272.40 272.55 270.50 270.85 0.0M
2025-08-14 272.00 272.30 271.85 271.85 0.0M
2025-08-13 272.70 273.00 271.95 272.15 0.0M
2025-08-12 268.95 271.20 268.70 271.00 0.0M
2025-08-11 270.25 270.25 269.50 270.10 0.0M
2025-08-08 267.65 269.35 267.60 269.10 0.0M
2025-08-07 266.85 268.90 266.85 267.45 0.0M
2025-08-06 263.60 264.20 263.25 265.05 0.0M
2025-08-05 265.80 265.80 263.25 263.20 0.0M
2025-08-04 261.10 264.15 261.10 263.90 0.0M
2025-08-01 264.25 264.25 259.55 260.15 0.0M
2025-07-31 270.10 270.55 267.00 267.40 0.0M
2025-07-30 266.75 266.85 266.40 266.55 0.0M
2025-07-29 267.40 268.40 266.50 266.50 0.0M
2025-07-28 267.15 267.35 266.35 266.50 0.0M
2025-07-25 265.45 265.60 264.90 265.80 0.0M
2025-07-24 264.90 265.30 264.90 265.30 0.0M
2025-07-23 263.90 264.05 262.75 263.40 0.0M
2025-07-22 264.60 264.70 262.30 263.25 0.0M
2025-07-21 264.10 265.50 264.05 265.50 0.0M
2025-07-18 263.90 264.25 262.90 263.30 0.0M
2025-07-17 262.15 263.15 261.75 263.15 0.0M
2025-07-16 260.45 261.40 260.45 260.50 0.0M
2025-07-15 262.40 262.70 261.90 262.45 0.0M
2025-07-14 258.80 260.20 258.80 260.70 0.0M
2025-07-11 260.10 260.30 259.10 260.25 0.0M
2025-07-10 260.35 261.00 260.35 260.45 0.0M
2025-07-09 259.10 261.35 259.10 260.10 0.0M
2025-07-08 259.65 259.65 259.60 258.90 0.0M
2025-07-07 259.85 259.85 259.40 259.55 0.0M
2025-07-04 260.15 260.15 259.40 259.40 0.0M
2025-07-03 259.00 260.25 258.65 261.05 0.0M
2025-07-02 257.80 257.80 255.85 258.00 0.0M
2025-07-01 258.45 258.45 256.65 256.80 0.0M
2025-06-30 258.60 258.95 258.35 258.35 0.0M
2025-06-27 257.15 258.00 257.00 258.00 0.0M
2025-06-26 254.85 255.45 254.85 255.40 0.0M
2025-06-25 253.40 254.50 253.40 253.80 0.0M
2025-06-24 252.85 252.85 251.95 252.80 0.0M
2025-06-23 246.75 248.20 246.50 248.15 0.0M
2025-06-20 247.55 248.90 247.15 247.05 0.0M
2025-06-19 247.10 247.10 245.00 245.40 0.0M
2025-06-18 248.80 249.25 247.90 249.10 0.0M
2025-06-17 249.25 249.90 248.60 249.45 0.0M
2025-06-16 248.15 249.90 247.90 250.55 0.0M
2025-06-13 246.55 248.35 246.55 248.60 0.0M
2025-06-12 249.15 250.30 248.05 249.95 0.0M
2025-06-11 249.60 251.10 249.60 251.10 0.0M
2025-06-10 248.60 249.20 248.55 249.20 0.0M
2025-06-09 248.10 248.30 248.00 248.70 0.0M
2025-06-06 246.90 248.35 246.80 248.25 0.0M
2025-06-05 247.85 249.65 247.85 249.70 0.0M
2025-06-04 247.20 248.10 246.90 247.95 0.0M
2025-06-03 244.55 246.10 244.00 246.85 0.0M
2025-06-02 242.00 244.20 241.60 243.35 0.0M
2025-05-30 243.15 243.35 242.25 242.85 0.0M
2025-05-29 247.55 248.35 244.30 244.30 0.0M
2025-05-28 244.00 244.65 244.00 244.20 0.0M
2025-05-27 241.75 243.30 241.75 243.30 0.0M
2025-05-26 241.80 242.05 241.70 241.80 0.0M
2025-05-23 240.85 241.25 236.35 238.60 0.0M
2025-05-22 241.25 241.75 240.00 241.75 0.0M
2025-05-21 242.30 243.65 242.30 244.75 0.0M
2025-05-20 243.45 243.85 243.45 243.60 0.0M
2025-05-19 241.10 243.50 240.55 243.35 0.0M
2025-05-16 243.00 243.90 242.85 243.25 0.0M
2025-05-15 242.70 242.70 241.55 243.30 0.0M
2025-05-14 242.50 242.90 241.90 242.90 0.0M
2025-05-13 236.90 241.90 236.85 241.90 0.0M
2025-05-12 236.00 238.20 235.70 236.10 0.0M
2025-05-09 229.30 230.10 229.20 228.70 0.0M
2025-05-08 229.00 230.00 227.60 229.10 0.0M
2025-05-07 226.95 227.30 226.00 225.10 0.0M
2025-05-06 226.70 226.70 224.85 226.45 0.0M
2025-05-05 227.95 228.30 226.80 228.20 0.0M
2025-05-02 226.40 228.80 226.40 228.65 0.0M
2025-04-30 222.20 222.40 217.50 220.30 0.0M
2025-04-29 221.60 222.30 220.90 221.90 0.0M
2025-04-28 221.25 222.30 219.35 219.15 0.0M
2025-04-25 220.50 220.65 218.00 219.45 0.0M
2025-04-24 212.45 217.80 211.05 217.15 0.0M
2025-04-23 212.50 217.00 212.25 214.40 0.0M
2025-04-22 205.60 208.15 204.60 208.15 0.0M
2025-04-17 210.35 211.25 207.30 208.00 0.0M
2025-04-16 210.65 213.40 209.95 211.95 0.0M
2025-04-15 214.65 216.10 213.85 215.30 0.0M
2025-04-14 216.20 217.20 215.50 214.55 0.0M
2025-04-11 211.35 211.60 207.75 208.55 0.0M
2025-04-10 216.85 216.85 209.40 209.05 0.0M
2025-04-09 196.04 197.42 191.08 196.94 0.0M
2025-04-08 201.70 207.25 200.55 203.60 0.0M
2025-04-07 187.12 202.10 187.12 194.56 0.0M
2025-04-04 210.60 210.65 200.00 202.95 0.0M
2025-04-03 215.35 215.55 212.00 212.85 0.0M
2025-04-02 221.00 222.70 220.85 222.60 0.0M
2025-04-01 219.60 220.30 218.80 221.20 0.0M
2025-03-31 217.30 217.55 214.75 216.75 0.0M
2025-03-28 224.55 225.35 220.45 220.45 0.0M
2025-03-27 226.75 227.20 226.25 226.85 0.0M
2025-03-26 231.30 231.30 228.00 228.10 0.0M
2025-03-25 229.70 230.90 229.25 230.70 0.0M
2025-03-24 227.60 229.95 227.60 229.60 0.0M
2025-03-21 224.15 224.15 221.70 224.00 0.0M
2025-03-20 226.40 226.40 223.20 224.55 0.0M
2025-03-19 222.35 224.40 222.20 224.40 0.0M
2025-03-18 225.30 225.95 221.65 222.75 0.0M
2025-03-17 223.30 225.80 223.20 224.20 0.0M
2025-03-14 221.15 224.25 221.15 223.50 0.0M
2025-03-13 221.85 223.45 220.00 219.95 0.0M
2025-03-12 222.05 225.15 221.10 224.25 0.0M
2025-03-11 221.85 223.00 219.25 220.70 0.0M
2025-03-10 228.35 228.35 222.45 223.20 0.0M
2025-03-07 229.25 230.05 226.35 226.10 0.0M
2025-03-06 233.55 233.85 230.65 232.20 0.0M
2025-03-05 233.70 234.45 230.45 230.90 0.0M
2025-03-04 233.20 234.00 228.85 229.30 0.0M
2025-03-03 238.70 239.75 237.30 237.55 0.0M
2025-02-28 234.70 236.10 232.85 235.50 0.0M
2025-02-27 241.70 243.05 238.55 239.85 0.0M
2025-02-26 241.90 243.15 241.00 242.95 0.0M
2025-02-25 242.75 242.75 239.05 239.25 0.0M
2025-02-24 247.20 247.55 243.85 245.00 0.0M
2025-02-21 251.25 251.45 249.25 249.80 0.0M
2025-02-20 251.80 252.35 250.00 250.55 0.0M
2025-02-19 252.90 252.90 251.55 252.05 0.0M
2025-02-18 253.25 253.30 251.75 252.00 0.0M
2025-02-17 252.60 252.65 252.55 252.55 0.0M
2025-02-14 251.45 251.45 250.55 251.35 0.0M
2025-02-13 248.15 250.05 247.55 249.85 0.0M
2025-02-12 247.35 247.65 244.60 245.75 0.0M
2025-02-11 246.55 247.00 246.55 247.55 0.0M
2025-02-10 246.20 247.45 246.00 247.85 0.0M
2025-02-07 247.80 249.05 245.70 245.65 0.0M
2025-02-06 246.75 247.20 246.70 247.20 0.0M
2025-02-05 243.80 245.35 243.80 245.35 0.0M
2025-02-04 242.25 245.65 242.25 245.45 0.0M
2025-02-03 239.80 242.80 239.40 242.50 0.0M
2025-01-31 246.75 248.80 246.75 248.20 0.0M
2025-01-30 245.75 245.95 243.45 243.80 0.0M
2025-01-29 245.65 245.70 243.45 243.50 0.0M
2025-01-28 241.90 243.30 240.10 242.70 0.0M
2025-01-27 241.40 242.05 235.55 240.10 0.0M
2025-01-24 249.05 249.90 248.85 249.20 0.0M
2025-01-23 248.15 248.15 247.50 248.35 0.0M
2025-01-22 247.55 249.45 247.20 249.50 0.0M
2025-01-21 244.65 245.65 244.55 244.70 0.0M
2025-01-20 244.55 246.15 243.75 245.50 0.0M
2025-01-17 240.80 244.25 240.75 244.55 0.0M
2025-01-16 243.75 243.75 241.75 242.05 0.0M
2025-01-15 236.50 241.75 236.50 241.10 0.0M
2025-01-14 238.00 238.20 236.75 236.35 0.0M
2025-01-13 236.35 236.35 234.10 234.65 0.0M
2025-01-10 240.50 241.35 236.40 236.60 0.0M
2025-01-09 239.95 241.00 239.95 240.35 0.0M
2025-01-08 241.75 242.25 240.00 241.40 0.0M
2025-01-07 245.50 246.25 242.95 243.45 0.0M
2025-01-06 243.70 247.15 243.65 247.10 0.0M
2025-01-03 240.00 242.10 239.75 242.10 0.0M
2025-01-02 241.60 242.40 239.15 240.25 0.0M