Amundi SP 500 Buyback USD UCITS (BYBU)

BYBU
🏛️ Francia →
355.10
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
2021-12-31 267.75 267.75 267.75 267.75 0.0M
2021-12-30 269.50 269.50 268.85 268.85 0.0M
2021-12-29 267.35 268.30 267.35 268.30 0.0M
2021-12-28 266.35 267.30 266.35 267.30 0.0M
2021-12-27 264.95 264.95 264.95 264.95 0.0M
2021-12-24 263.60 263.60 263.60 263.60 0.0M
2021-12-23 263.20 263.20 263.20 263.20 0.0M
2021-12-22 258.75 260.85 258.75 260.85 0.0M
2021-12-21 256.15 258.20 256.15 258.20 0.0M
2021-12-20 254.60 254.60 252.60 252.60 0.0M
2021-12-17 263.05 263.25 261.40 261.40 0.0M
2021-12-16 263.95 265.25 263.95 264.60 0.0M
2021-12-14 260.00 261.15 259.95 259.95 0.0M
2021-12-13 264.05 264.05 260.40 260.40 0.0M
2021-12-10 261.45 263.50 261.45 261.55 0.0M
2021-12-08 263.50 264.70 261.80 261.80 0.0M
2021-12-07 260.50 263.70 260.50 263.70 0.0M
2021-12-06 256.60 258.45 256.60 258.45 0.0M
2021-12-03 256.90 256.90 256.05 256.05 0.0M
2021-12-02 252.05 254.75 252.05 254.75 0.0M
2021-12-01 256.35 258.00 255.65 258.00 0.0M
2021-11-30 256.40 256.40 254.40 254.40 0.0M
2021-11-29 260.70 260.70 258.65 258.65 0.0M
2021-11-26 258.90 258.90 257.65 257.65 0.0M
2021-11-25 265.40 265.40 264.65 264.65 0.0M
2021-11-24 264.25 264.25 264.25 264.25 0.0M
2021-11-23 263.35 263.35 262.85 262.85 0.0M
2021-11-22 263.15 265.15 263.15 265.15 0.0M
2021-11-19 264.25 264.25 262.95 262.95 0.0M
2021-11-18 263.35 263.35 263.35 263.35 0.0M
2021-11-17 264.85 264.85 263.55 263.55 0.0M
2021-11-16 264.80 265.85 264.80 265.85 0.0M
2021-11-15 264.50 265.25 264.50 265.25 0.0M
2021-11-12 262.65 264.10 262.65 264.10 0.0M
2021-11-11 261.40 262.30 261.40 262.30 0.0M
2021-11-10 262.50 262.50 262.50 262.50 0.0M
2021-11-09 260.50 260.95 260.50 260.90 0.0M
2021-11-08 261.25 261.25 260.80 261.00 0.0M
2021-11-05 259.85 261.20 259.85 261.20 0.0M
2021-11-04 260.75 260.75 259.45 259.45 0.0M
2021-11-03 258.40 258.40 258.40 258.40 0.0M
2021-11-02 257.70 257.70 257.70 257.70 0.0M
2021-11-01 257.00 257.00 257.00 257.00 0.0M
2021-10-29 255.85 256.90 255.85 256.90 0.0M
2021-10-28 254.55 255.90 254.55 255.90 0.0M
2021-10-27 256.20 256.70 256.00 256.00 0.0M
2021-10-26 257.80 257.80 257.40 257.40 0.0M
2021-10-25 257.35 258.20 257.35 258.20 0.0M
2021-10-22 256.45 256.95 256.45 256.95 0.0M
2021-10-21 255.20 256.15 255.15 255.15 0.0M
2021-10-20 253.50 255.95 253.50 255.95 0.0M
2021-10-19 253.05 253.65 253.05 253.65 0.0M
2021-10-18 252.55 252.55 252.55 252.55 0.0M
2021-10-15 251.05 252.15 251.05 251.60 0.0M
2021-10-14 247.05 249.40 247.05 249.40 0.0M
2021-10-13 244.60 244.60 244.60 244.60 0.0M
2021-10-12 243.35 245.55 243.35 245.55 0.0M
2021-10-11 245.85 248.15 245.85 248.15 0.0M
2021-10-08 248.65 248.65 247.65 247.65 0.0M
2021-10-07 246.20 249.25 246.20 249.25 0.0M
2021-10-06 243.00 243.00 241.85 241.85 0.0M
2021-10-05 242.55 246.05 242.55 246.05 0.0M
2021-10-04 242.15 242.15 242.15 242.15 0.0M
2021-10-01 243.65 243.65 243.65 243.65 0.0M
2021-09-30 250.15 250.15 246.25 246.25 0.0M
2021-09-29 248.95 248.95 248.95 248.95 0.0M
2021-09-28 248.55 248.55 248.55 248.55 0.0M
2021-09-27 252.45 252.45 252.05 252.05 0.0M
2021-09-24 250.45 251.20 250.45 251.20 0.0M
2021-09-23 249.95 252.00 249.95 252.00 0.0M
2021-09-22 248.30 249.40 247.70 249.40 0.0M
2021-09-21 248.65 248.65 247.15 247.15 0.1M
2021-09-20 248.50 248.50 246.75 246.75 0.0M
2021-09-17 254.20 254.20 251.80 251.80 0.0M
2021-09-16 253.40 253.40 253.25 253.25 0.0M
2021-09-15 252.55 252.65 252.55 252.65 0.0M
2021-09-14 254.05 255.40 252.95 252.95 0.0M
2021-09-13 255.25 256.00 254.35 254.35 0.0M
2021-09-10 256.25 256.25 254.80 254.80 0.0M
2021-09-09 254.00 255.85 254.00 255.85 0.0M
2021-09-08 257.25 257.25 254.85 255.20 0.0M
2021-09-07 259.35 259.35 257.25 257.25 0.0M
2021-09-06 259.15 259.85 259.15 259.85 0.0M
2021-09-03 260.40 260.40 259.30 259.30 0.0M
2021-09-02 258.85 259.20 258.85 259.20 0.0M
2021-09-01 260.15 260.15 258.15 258.15 0.0M
2021-08-31 260.50 260.50 259.25 259.25 0.0M
2021-08-30 259.35 260.10 259.35 260.10 0.0M
2021-08-27 257.80 259.15 257.80 259.15 0.0M
2021-08-26 258.85 258.85 257.45 257.45 0.0M
2021-08-25 257.85 258.70 257.85 258.70 0.0M
2021-08-24 257.65 257.65 257.65 257.65 0.0M
2021-08-23 256.75 256.95 256.25 256.95 0.0M
2021-08-20 252.85 254.80 252.85 254.80 0.0M
2021-08-19 250.10 253.15 250.10 253.15 0.0M
2021-08-18 255.15 255.15 255.15 255.15 0.0M
2021-08-17 255.95 256.90 255.20 255.20 0.0M
2021-08-16 255.45 256.80 255.45 256.80 0.0M
2021-08-13 256.35 256.85 256.35 256.85 0.0M
2021-08-12 256.85 256.85 255.85 255.85 0.0M
2021-08-11 254.40 256.20 254.40 256.20 0.0M
2021-08-10 252.65 254.45 252.65 254.45 0.0M
2021-08-09 252.30 252.85 252.30 252.55 0.0M
2021-08-06 252.25 252.70 252.15 252.70 0.0M
2021-08-04 252.95 253.40 251.85 251.85 0.0M
2021-08-03 251.60 251.85 251.60 251.65 0.0M
2021-08-02 252.00 252.00 251.10 251.10 0.0M
2021-07-30 248.50 250.45 248.50 249.85 0.0M
2021-07-29 249.35 250.60 249.35 250.60 0.0M
2021-07-28 249.80 250.75 248.35 248.35 0.0M
2021-07-27 248.75 249.00 248.30 248.30 0.0M
2021-07-26 248.95 249.75 248.95 249.75 0.0M
2021-07-23 247.90 249.25 247.90 249.25 0.0M
2021-07-22 247.45 247.45 246.40 246.40 0.0M
2021-07-21 245.70 246.55 245.70 246.55 0.0M
2021-07-20 242.80 245.10 242.80 245.10 0.0M
2021-07-19 243.40 243.40 241.10 241.10 0.0M
2021-07-16 245.60 245.60 245.60 245.60 0.0M
2021-07-15 245.30 245.85 244.75 245.70 0.0M
2021-07-14 245.20 246.85 245.20 245.80 0.0M
2021-07-13 247.10 247.10 246.75 246.75 0.0M
2021-07-12 247.05 247.05 247.00 247.00 0.0M
2021-07-09 244.50 246.50 244.50 246.50 0.0M
2021-07-08 244.35 244.75 243.30 243.85 0.0M
2021-07-07 245.50 246.45 245.50 246.45 0.0M
2021-07-06 244.10 244.10 244.10 244.10 0.0M
2021-07-05 246.95 246.95 246.95 246.95 0.0M
2021-07-02 246.35 246.50 246.05 246.40 0.0M
2021-06-30 244.70 244.70 244.05 244.05 0.0M
2021-06-29 244.15 244.85 244.00 244.85 0.0M
2021-06-28 244.50 244.50 243.65 243.65 0.0M
2021-06-25 242.75 244.20 242.75 244.20 0.0M
2021-06-24 241.65 241.85 241.65 241.85 0.0M
2021-06-23 242.10 242.10 241.30 241.30 0.0M
2021-06-22 241.05 241.60 241.05 241.60 0.0M
2021-06-21 236.60 240.85 236.60 240.85 0.0M
2021-06-18 241.35 241.35 238.40 238.40 0.0M
2021-06-17 242.30 242.30 241.95 241.95 0.0M
2021-06-16 244.70 244.85 244.70 244.85 0.0M
2021-06-15 245.30 245.30 244.15 244.15 0.0M
2021-06-14 246.00 246.00 244.05 244.05 0.0M
2021-06-11 244.60 244.85 244.60 244.85 0.0M
2021-06-10 244.35 244.75 244.35 244.75 0.0M
2021-06-09 245.20 245.20 245.15 245.15 0.0M
2021-06-08 244.70 244.70 244.05 244.20 0.0M
2021-06-07 243.90 244.00 243.70 243.70 0.0M
2021-06-04 243.85 244.10 243.85 244.10 0.0M
2021-06-03 241.40 243.25 241.40 243.25 0.0M
2021-06-02 243.40 243.40 243.40 243.40 0.0M
2021-06-01 243.25 243.40 243.25 243.40 0.0M
2021-05-31 242.30 242.30 242.30 242.30 0.0M
2021-05-28 243.10 243.15 243.10 243.15 0.0M
2021-05-27 241.10 244.15 241.10 242.55 0.0M
2021-05-26 241.20 241.20 241.20 241.20 0.0M
2021-05-25 242.85 242.85 241.35 241.35 0.0M
2021-05-24 242.45 242.45 242.45 242.45 0.0M
2021-05-21 242.00 242.00 242.00 242.00 0.0M
2021-05-20 239.65 241.40 239.65 241.40 0.0M
2021-05-19 239.55 239.65 237.85 237.85 0.0M
2021-05-18 244.05 244.10 242.35 242.35 0.0M
2021-05-17 243.80 243.80 242.70 243.00 0.0M
2021-05-14 242.15 243.00 242.15 243.00 0.0M
2021-05-13 236.30 240.30 236.30 240.30 0.0M
2021-05-12 241.35 241.35 239.60 239.60 0.0M
2021-05-11 244.00 244.00 241.95 241.95 0.0M
2021-05-10 246.65 247.90 246.65 247.90 0.0M
2021-05-07 244.35 245.55 243.55 245.55 0.0M
2021-05-06 242.70 242.70 242.20 242.20 0.0M
2021-05-05 241.85 242.25 241.70 241.70 0.0M
2021-05-04 240.60 240.65 239.95 239.95 0.0M
2021-05-03 241.05 241.05 241.05 241.05 0.0M
2021-04-30 240.55 240.55 239.45 239.45 0.0M
2021-04-29 240.80 240.80 240.05 240.05 0.0M
2021-04-28 240.60 240.60 240.50 240.50 0.0M
2021-04-27 240.80 240.80 240.25 240.25 0.0M
2021-04-26 240.60 241.10 240.60 241.10 0.0M
2021-04-23 238.65 239.90 238.65 239.90 0.0M
2021-04-22 239.40 239.80 239.40 239.75 0.0M
2021-04-21 237.80 238.80 237.75 238.80 0.0M
2021-04-20 239.00 239.00 236.90 236.90 0.0M
2021-04-19 239.15 242.05 238.40 238.40 0.0M
2021-04-16 238.00 239.15 238.00 239.15 0.0M
2021-04-15 238.55 238.90 237.35 237.75 0.0M
2021-04-14 237.50 238.55 237.20 238.25 0.0M
2021-04-13 237.65 237.65 235.90 236.45 0.0M
2021-04-12 236.45 237.35 236.45 237.35 0.0M
2021-04-09 235.45 236.65 235.45 236.30 0.0M
2021-04-08 236.15 236.15 234.85 234.85 0.0M
2021-04-07 235.40 235.40 234.65 234.65 0.0M
2021-04-06 235.75 235.75 235.55 235.65 0.0M
2021-04-01 231.50 232.20 231.50 232.20 0.0M
2021-03-31 231.10 231.35 230.85 230.85 0.0M
2021-03-30 231.20 231.20 229.10 231.15 0.0M
2021-03-29 230.85 230.85 229.50 229.50 0.0M
2021-03-26 229.30 229.60 228.90 229.60 0.0M
2021-03-25 225.25 226.50 223.65 226.50 0.0M
2021-03-23 229.25 229.25 227.95 227.95 0.0M
2021-03-22 228.65 229.55 228.65 229.55 0.0M
2021-03-19 230.80 231.10 229.85 231.10 0.0M
2021-03-18 232.10 234.20 231.70 234.20 0.0M
2021-03-17 230.85 230.90 230.65 230.65 0.0M
2021-03-15 232.25 232.25 231.00 231.00 0.0M
2021-03-12 228.60 230.10 228.60 230.10 0.0M
2021-03-11 228.40 230.25 228.35 230.25 0.0M
2021-03-10 224.70 227.90 224.70 227.15 0.0M
2021-03-09 226.55 227.00 226.55 227.00 0.0M
2021-03-08 221.85 227.15 221.85 227.15 0.0M
2021-03-05 217.50 217.50 216.35 216.35 0.0M
2021-03-04 220.95 220.95 219.85 219.85 0.0M
2021-03-03 223.30 223.30 223.25 223.25 0.0M
2021-03-02 222.30 223.15 221.70 221.70 0.0M
2021-03-01 219.85 222.80 219.10 222.80 0.0M
2021-02-26 216.85 219.40 216.85 218.40 0.0M
2021-02-24 220.65 222.45 220.65 222.45 0.0M
2021-02-23 220.60 220.60 218.65 218.65 0.0M
2021-02-22 216.40 219.55 216.10 219.55 0.0M
2021-02-19 215.65 218.45 215.65 218.45 0.0M
2021-02-18 216.65 216.65 214.90 214.90 0.0M
2021-02-17 216.80 216.80 215.80 215.80 0.0M
2021-02-16 218.75 218.75 217.40 217.40 0.0M
2021-02-15 218.15 218.35 218.15 218.35 0.0M
2021-02-12 215.20 216.60 215.20 216.60 0.0M
2021-02-11 216.00 216.00 215.45 216.00 0.0M
2021-02-10 216.20 216.80 215.80 215.80 0.0M
2021-02-09 215.10 215.15 215.10 215.15 0.0M
2021-02-08 212.90 213.70 212.90 213.70 0.0M
2021-02-05 212.25 212.85 212.25 212.85 0.0M
2021-02-04 208.65 211.10 208.60 211.10 0.0M
2021-02-03 209.70 209.70 208.75 208.75 0.0M
2021-02-02 207.65 210.00 207.65 210.00 0.0M
2021-02-01 204.70 205.25 204.70 205.25 0.0M
2021-01-29 204.80 206.15 204.80 204.95 0.0M
2021-01-28 204.35 207.90 204.35 207.90 0.0M
2021-01-27 208.25 208.35 206.35 206.75 0.0M
2021-01-25 211.45 211.45 208.75 208.75 0.0M
2021-01-22 210.55 210.55 210.30 210.30 0.0M
2021-01-21 213.45 213.45 211.40 211.40 0.0M
2021-01-20 212.25 212.25 212.20 212.20 0.0M
2021-01-19 213.15 213.15 211.85 211.85 0.0M
2021-01-18 210.65 211.75 210.65 211.65 0.0M
2021-01-15 212.80 212.80 210.90 210.90 0.0M
2021-01-14 213.25 214.25 213.25 214.25 0.0M
2021-01-13 212.25 212.25 212.25 212.25 0.0M
2021-01-12 211.75 213.20 211.75 213.20 0.0M
2021-01-11 208.35 210.20 208.35 210.20 0.0M
2021-01-08 211.25 211.25 210.20 210.20 0.0M
2021-01-07 207.85 210.75 207.85 210.75 0.0M
2021-01-06 201.85 207.40 200.40 207.40 0.0M
2021-01-05 197.38 199.18 197.38 199.18 0.0M
2021-01-04 197.48 197.48 197.48 197.48 0.0M