Amundi PEA SP500 Daily Hedged EUR (P500H)

P500H
🏛️ Francia →
41.84
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 41.87 41.96 41.74 41.84 0.0M
2025-09-25 41.84 41.90 41.58 41.76 0.0M
2025-09-24 42.15 42.15 41.93 41.93 0.0M
2025-09-23 42.37 42.37 42.23 42.23 0.0M
2025-09-22 41.97 42.13 41.85 42.11 0.0M
2025-09-19 41.81 41.98 41.76 41.84 0.0M
2025-09-18 41.73 41.92 41.72 41.88 0.0M
2025-09-17 41.53 41.59 41.44 41.55 0.0M
2025-09-16 41.66 41.74 41.53 41.55 0.0M
2025-09-15 41.54 41.64 41.44 41.62 0.0M
2025-09-12 41.45 41.51 41.39 41.50 0.0M
2025-09-11 41.09 41.39 41.06 41.41 0.0M
2025-09-10 41.13 41.28 41.04 41.04 0.0M
2025-09-09 41.04 41.05 40.90 40.98 0.0M
2025-09-08 40.95 41.04 40.90 41.01 0.0M
2025-09-05 41.12 41.19 40.68 40.84 0.0M
2025-09-04 40.92 40.96 40.85 40.96 0.0M
2025-09-03 40.74 40.88 40.68 40.78 0.0M
2025-09-02 40.90 40.90 40.27 40.29 0.0M
2025-09-01 40.89 40.96 40.85 40.96 0.0M
2025-08-29 41.10 41.10 40.80 40.84 0.0M
2025-08-28 41.03 41.07 40.88 40.92 0.0M
2025-08-27 40.90 40.98 40.88 40.95 0.0M
2025-08-26 40.75 40.79 40.65 40.73 0.0M
2025-08-25 40.89 40.91 40.81 40.93 0.0M
2025-08-22 40.29 41.00 40.28 41.00 0.0M
2025-08-21 40.51 40.51 40.34 40.47 0.0M
2025-08-20 40.52 40.60 40.25 40.45 0.0M
2025-08-19 40.76 40.90 40.73 40.75 0.0M
2025-08-18 40.83 40.87 40.74 40.78 0.0M
2025-08-15 41.07 41.07 40.85 40.85 0.0M
2025-08-14 40.91 41.00 40.72 40.85 0.0M
2025-08-13 40.86 40.98 40.85 40.92 0.0M
2025-08-12 40.42 40.74 40.36 40.74 0.0M
2025-08-11 40.54 40.55 40.42 40.46 0.0M
2025-08-08 40.16 40.40 40.16 40.35 0.0M
2025-08-07 40.20 40.41 40.09 40.09 0.0M
2025-08-06 40.06 40.16 39.90 40.12 0.0M
2025-08-05 40.27 40.29 39.90 39.96 0.0M
2025-08-04 39.68 40.06 39.68 40.05 0.0M
2025-08-01 40.08 40.08 39.39 39.47 0.0M
2025-07-31 40.67 40.76 40.41 40.41 0.0M
2025-07-30 40.25 40.39 40.18 40.20 0.0M
2025-07-29 40.40 40.45 40.23 40.23 0.0M
2025-07-28 40.50 40.50 40.28 40.33 0.0M
2025-07-25 40.21 40.29 40.20 40.28 0.0M
2025-07-24 40.17 40.29 40.12 40.29 0.0M
2025-07-23 39.89 39.94 39.80 39.84 0.0M
2025-07-22 39.67 39.74 39.59 39.65 0.0M
2025-07-21 39.68 39.87 39.66 39.87 0.0M
2025-07-18 39.77 39.79 39.61 39.62 0.0M
2025-07-17 39.51 39.64 39.46 39.64 0.0M
2025-07-16 39.29 39.43 39.15 39.15 0.0M
2025-07-15 39.70 39.74 39.55 39.55 0.0M
2025-07-14 39.29 39.44 39.29 39.48 0.0M
2025-07-11 39.56 39.60 39.38 39.55 0.0M
2025-07-10 39.51 39.66 39.41 39.68 0.0M
2025-07-09 39.29 39.60 39.29 39.41 0.0M
2025-07-08 39.31 39.37 39.27 39.30 0.0M
2025-07-07 39.47 39.56 39.38 39.40 0.0M
2025-07-04 39.46 39.47 39.31 39.40 0.0M
2025-07-03 39.28 39.62 39.24 39.60 0.0M
2025-07-02 39.20 39.27 39.05 39.22 0.0M
2025-07-01 39.12 39.15 39.00 39.08 0.0M
2025-06-30 39.03 39.08 38.91 38.97 0.0M
2025-06-27 38.76 38.95 38.73 38.95 0.0M
2025-06-26 38.55 38.64 38.53 38.61 0.0M
2025-06-25 38.35 38.47 38.25 38.38 0.0M
2025-06-24 38.23 38.26 38.06 38.23 0.0M
2025-06-23 37.55 37.74 37.53 37.64 0.0M
2025-06-20 37.59 37.84 37.55 37.62 0.0M
2025-06-19 37.61 37.61 37.33 37.35 0.0M
2025-06-18 37.74 37.86 37.70 37.81 0.0M
2025-06-17 37.85 37.92 37.72 37.85 0.0M
2025-06-16 37.80 38.11 37.70 38.03 0.0M
2025-06-13 37.60 37.84 37.60 37.87 0.0M
2025-06-12 37.99 38.09 37.79 38.03 0.0M
2025-06-11 38.12 38.28 38.04 38.21 0.0M
2025-06-10 37.95 38.15 37.84 37.98 0.0M
2025-06-09 37.98 38.08 37.97 37.99 0.0M
2025-06-06 37.67 38.03 37.64 37.92 0.0M
2025-06-05 37.65 37.78 37.53 37.81 0.0M
2025-06-04 37.63 37.72 37.55 37.70 0.0M
2025-06-03 37.19 37.50 37.13 37.50 0.0M
2025-06-02 37.06 37.16 36.89 37.09 0.0M
2025-05-30 37.17 37.22 37.00 37.13 0.0M
2025-05-29 37.62 37.78 37.20 37.29 0.0M
2025-05-28 37.22 37.31 37.15 37.19 0.0M
2025-05-27 37.01 37.10 36.70 37.12 0.0M
2025-05-26 36.94 36.99 36.89 36.94 0.0M
2025-05-23 36.83 36.90 36.21 36.50 0.0M
2025-05-22 36.95 36.97 36.68 36.82 0.0M
2025-05-21 37.23 37.40 37.16 37.40 0.0M
2025-05-20 37.67 37.67 37.46 37.51 0.0M
2025-05-19 37.27 37.55 37.12 37.51 0.0M
2025-05-16 37.38 37.51 37.34 37.42 0.0M
2025-05-15 37.17 37.31 37.04 37.30 0.0M
2025-05-14 37.29 37.30 37.08 37.24 0.0M
2025-05-13 36.81 37.18 36.79 37.23 0.0M
2025-05-12 36.55 36.87 36.55 36.69 0.0M
2025-05-09 35.88 35.95 35.68 35.77 0.0M
2025-05-08 35.91 36.06 35.70 35.92 0.0M
2025-05-07 35.76 35.85 35.49 35.49 0.0M
2025-05-06 35.82 35.87 35.49 35.75 0.0M
2025-05-05 35.82 35.89 35.66 35.87 0.0M
2025-05-02 35.74 35.99 35.56 35.91 0.0M
2025-04-30 35.14 35.20 34.44 34.91 0.0M
2025-04-29 35.05 35.23 34.90 35.01 0.0M
2025-04-28 34.94 35.14 34.80 34.80 0.0M
2025-04-25 35.00 35.07 34.56 34.78 0.0M
2025-04-24 34.13 34.61 33.94 34.58 0.0M
2025-04-23 34.28 34.95 34.21 34.35 0.0M
2025-04-22 33.29 33.67 33.20 33.65 0.0M
2025-04-17 33.99 34.05 33.58 33.70 0.0M
2025-04-16 34.03 34.29 33.98 34.19 0.0M
2025-04-15 34.62 34.79 34.46 34.66 0.0M
2025-04-14 34.62 34.93 34.52 34.62 0.0M
2025-04-11 33.85 33.98 33.32 33.76 0.0M
2025-04-10 34.58 34.74 33.43 33.48 0.0M
2025-04-09 31.93 32.10 31.00 31.88 0.0M
2025-04-08 32.71 33.58 32.61 32.98 0.0M
2025-04-07 30.94 33.36 30.65 31.87 0.0M
2025-04-04 34.34 34.42 32.79 33.21 0.0M
2025-04-03 35.01 35.20 34.64 34.81 0.0M
2025-04-02 35.85 36.10 35.57 36.10 0.0M
2025-04-01 35.85 35.86 35.63 35.96 0.0M
2025-03-31 35.35 35.40 35.08 35.41 0.0M
2025-03-28 36.17 36.23 35.66 35.66 0.1M
2025-03-27 36.34 36.46 36.23 36.34 0.0M
2025-03-26 36.72 36.72 36.40 36.43 0.0M
2025-03-25 36.66 36.77 36.55 36.66 0.0M
2025-03-24 36.44 36.68 36.33 36.60 0.0M
2025-03-21 35.96 35.99 35.70 35.95 0.0M
2025-03-20 36.42 36.42 35.92 36.06 0.0M
2025-03-19 35.80 36.04 35.74 36.01 0.0M
2025-03-18 36.08 36.16 35.69 35.81 0.0M
2025-03-17 35.69 36.06 35.69 35.97 0.0M
2025-03-14 35.32 35.87 35.32 35.79 0.0M
2025-03-13 35.45 35.73 35.30 35.39 0.0M
2025-03-12 35.62 36.00 35.36 35.81 0.1M
2025-03-11 36.04 36.10 35.43 35.52 0.0M
2025-03-10 36.70 36.70 36.07 36.13 0.0M
2025-03-07 36.77 37.22 36.54 36.50 0.0M
2025-03-06 37.13 37.21 36.78 37.11 0.0M
2025-03-05 37.10 37.29 36.76 36.78 0.0M
2025-03-04 37.30 37.46 36.69 36.70 0.0M
2025-03-03 38.11 38.23 37.88 37.93 0.0M
2025-02-28 37.45 37.63 37.34 37.53 0.0M
2025-02-27 38.13 38.21 37.80 37.96 0.0M
2025-02-26 38.30 38.30 38.13 38.25 0.0M
2025-02-25 38.25 38.33 37.87 37.87 0.0M
2025-02-24 38.66 38.74 38.34 38.53 0.0M
2025-02-21 39.19 39.19 38.83 38.97 0.0M
2025-02-20 39.12 39.18 38.94 38.95 0.0M
2025-02-19 39.12 39.12 39.00 39.10 0.0M
2025-02-18 39.05 39.09 39.00 39.03 0.0M
2025-02-17 39.01 39.03 38.98 39.02 0.0M
2025-02-14 39.01 39.02 38.87 38.94 0.0M
2025-02-13 38.52 38.81 38.37 38.79 0.0M
2025-02-12 38.52 38.58 38.13 38.28 0.0M
2025-02-11 38.34 38.56 38.33 38.54 0.0M
2025-02-10 38.40 38.57 38.39 38.48 0.0M
2025-02-07 38.68 38.76 38.36 38.36 0.0M
2025-02-06 38.58 38.63 38.51 38.57 0.0M
2025-02-05 38.17 38.29 38.04 38.29 0.0M
2025-02-04 38.18 38.39 37.98 38.39 0.0M
2025-02-03 37.88 38.28 37.73 38.28 0.1M
2025-01-31 38.99 39.05 38.92 38.96 0.0M
2025-01-30 38.82 38.84 38.51 38.62 0.0M
2025-01-29 38.89 38.94 38.75 38.75 0.0M
2025-01-28 38.57 38.77 38.47 38.64 0.0M
2025-01-27 38.47 38.48 37.98 38.31 0.1M
2025-01-24 39.16 39.22 39.12 39.20 0.0M
2025-01-23 38.93 39.07 38.89 39.08 0.0M
2025-01-22 38.84 39.04 38.84 39.04 0.0M
2025-01-21 38.58 38.73 38.57 38.63 0.0M
2025-01-20 38.57 38.79 38.46 38.69 0.0M
2025-01-17 38.26 38.60 38.24 38.60 0.0M
2025-01-16 38.51 38.51 38.21 38.28 0.0M
2025-01-15 37.63 38.32 37.62 38.20 0.0M
2025-01-14 37.81 37.88 37.56 37.56 0.0M
2025-01-13 37.40 37.41 37.16 37.30 0.0M
2025-01-10 38.08 38.20 37.49 37.50 0.0M
2025-01-09 38.01 38.20 38.01 38.02 0.0M
2025-01-08 38.20 38.26 37.97 38.12 0.0M
2025-01-07 38.55 38.77 38.35 38.35 0.0M
2025-01-06 38.43 38.88 38.42 38.85 0.0M
2025-01-03 37.98 38.19 37.90 38.18 0.0M
2025-01-02 38.77 38.77 37.90 38.01 0.0M