Amundi S&P 500 II UCITS ETF EUR Hedged Dist

SP5H
🏛️ Alemania →
325.95
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
2024-12-30 295.20 295.74 293.34 293.34 0.0M
2024-12-27 298.55 298.78 295.28 295.83 0.0M
2024-12-23 295.37 295.37 294.17 294.40 0.0M
2024-12-20 290.38 295.33 287.68 295.33 0.0M
2024-12-19 291.99 293.45 291.95 293.08 0.0M
2024-12-18 300.51 301.00 299.74 300.48 0.0M
2024-12-17 300.42 300.58 299.77 300.43 0.0M
2024-12-16 300.20 301.34 300.20 301.26 0.0M
2024-12-13 300.81 301.31 299.46 300.11 0.0M
2024-12-12 301.41 301.41 301.19 301.23 0.0M
2024-12-11 299.50 301.72 299.50 301.72 0.0M
2024-12-10 300.32 300.61 300.12 300.12 0.0M
2024-12-09 305.95 305.95 304.55 304.78 0.0M
2024-12-06 305.19 305.95 304.98 305.95 0.0M
2024-12-05 305.51 305.61 305.19 305.61 0.0M
2024-12-04 304.31 305.16 304.31 305.16 0.0M
2024-12-03 303.85 303.85 303.31 303.43 0.0M
2024-12-02 302.57 303.43 302.57 303.39 0.0M
2024-11-29 302.18 303.00 301.75 303.00 0.0M
2024-11-28 301.62 302.05 301.60 302.05 0.0M
2024-11-27 301.97 302.24 300.98 301.18 0.0M
2024-11-26 300.36 301.70 300.21 301.70 0.0M
2024-11-25 301.10 302.07 300.79 300.79 0.0M
2024-11-22 298.77 299.57 297.27 298.83 0.0M
2024-11-21 296.54 297.89 295.40 297.76 0.0M
2024-11-20 297.58 297.69 294.64 294.64 0.0M
2024-11-19 296.32 296.32 292.82 296.23 0.0M
2024-11-18 294.98 296.32 294.27 296.32 0.0M
2024-11-15 297.17 297.33 294.81 294.81 0.0M
2024-11-14 300.64 301.05 300.12 300.38 0.0M
2024-11-13 299.74 301.16 299.67 301.16 0.0M
2024-11-12 301.12 301.53 300.75 300.80 0.0M
2024-11-11 301.71 302.20 301.64 301.86 0.0M
2024-11-08 300.20 301.11 299.67 301.11 0.0M
2024-11-07 297.98 299.61 297.98 299.37 0.0M
2024-11-06 295.67 297.18 295.16 296.34 0.0M
2024-11-05 287.17 289.43 287.17 289.43 0.0M
2024-11-04 287.80 288.11 286.68 287.05 0.0M
2024-11-01 287.28 289.21 287.20 289.03 0.0M
2024-10-31 289.83 290.53 287.51 287.68 0.0M
2024-10-30 293.76 293.77 292.06 293.45 0.0M
2024-10-29 292.68 292.86 292.05 292.61 0.0M
2024-10-28 293.18 293.60 292.68 292.68 0.0M
2024-10-25 292.02 294.15 292.02 293.48 0.0M
2024-10-24 292.09 292.81 291.46 291.46 0.0M
2024-10-23 293.91 294.07 291.80 291.80 0.0M
2024-10-22 293.56 293.56 292.55 293.34 0.0M
2024-10-21 294.39 294.39 292.79 292.80 0.0M
2024-10-18 293.87 294.59 293.87 294.49 0.0M
2024-10-17 294.01 294.87 294.01 294.66 0.0M
2024-10-16 292.38 292.70 292.38 292.70 0.0M
2024-10-15 294.77 294.82 293.79 293.79 0.0M
2024-10-14 292.10 293.85 292.10 293.85 0.0M
2024-10-11 290.48 292.00 289.96 292.00 0.0M
2024-10-10 290.89 290.89 290.44 290.44 0.0M
2024-10-09 288.19 290.62 288.19 290.62 0.0M
2024-10-08 285.98 288.44 285.98 288.44 0.0M
2024-10-07 288.45 288.59 287.56 288.27 0.0M
2024-10-04 286.29 288.46 286.29 286.83 0.0M
2024-10-03 286.47 286.66 285.95 286.66 0.0M
2024-10-02 286.37 287.43 286.03 287.43 0.0M
2024-10-01 289.54 289.70 286.18 286.93 0.0M
2024-09-30 288.05 288.33 287.65 288.15 0.0M
2024-09-27 288.69 289.51 288.48 289.14 0.0M
2024-09-26 289.78 289.95 288.30 288.30 0.0M
2024-09-25 287.45 288.20 287.45 288.08 0.0M
2024-09-24 287.90 288.42 287.22 287.68 0.0M
2024-09-23 286.78 287.56 286.72 287.56 0.0M
2024-09-20 286.92 286.92 285.71 285.91 0.0M
2024-09-19 285.74 287.19 285.74 287.19 0.0M
2024-09-18 283.77 283.77 282.96 282.96 0.0M
2024-09-17 283.36 284.44 283.36 284.44 0.0M
2024-09-16 282.71 282.84 282.33 282.34 0.0M
2024-09-13 281.63 282.95 281.63 282.95 0.0M
2024-09-12 279.78 279.78 279.53 279.54 0.0M
2024-09-11 275.57 275.84 272.08 273.06 0.0M
2024-09-10 274.47 276.02 274.47 275.36 0.0M
2024-09-09 273.18 274.31 273.18 274.31 0.0M
2024-09-06 275.63 277.30 272.86 272.86 0.0M
2024-09-05 277.04 278.36 275.93 276.07 0.0M
2024-09-04 276.43 278.17 276.43 278.06 0.0M
2024-09-03 283.94 283.94 280.18 280.23 0.0M
2024-09-02 283.29 284.00 282.81 284.00 0.0M
2024-08-30 281.96 282.49 281.48 281.48 0.0M
2024-08-29 281.05 283.11 281.05 283.10 0.0M
2024-08-28 282.94 282.94 281.16 281.16 0.0M
2024-08-27 282.62 282.97 281.40 282.36 0.0M
2024-08-26 283.14 283.66 282.37 282.37 0.0M
2024-08-23 281.30 283.20 281.30 282.99 0.0M
2024-08-22 282.77 283.20 281.82 281.90 0.0M
2024-08-21 281.68 282.30 281.54 282.25 0.0M
2024-08-20 282.30 282.51 281.37 281.38 0.0M
2024-08-19 279.22 280.71 279.19 280.71 0.0M
2024-08-16 279.55 279.55 277.58 278.65 0.0M
2024-08-15 274.79 278.19 274.62 278.19 0.0M
2024-08-14 273.51 274.35 273.26 274.35 0.0M
2024-08-13 270.03 271.90 269.37 271.90 0.0M
2024-08-12 269.01 269.92 268.74 268.80 0.0M
2024-08-09 267.67 268.95 266.97 268.17 0.0M
2024-08-08 261.62 266.31 261.00 266.31 0.0M
2024-08-07 265.05 267.66 264.70 267.59 0.0M
2024-08-06 263.67 265.73 261.71 264.05 0.0M
2024-08-05 261.77 263.63 257.72 262.57 0.0M
2024-08-02 271.23 271.23 267.09 267.72 0.0M
2024-08-01 279.23 279.60 275.39 275.39 0.0M
2024-07-31 275.68 278.19 275.68 278.19 0.0M
2024-07-30 275.25 275.84 273.51 273.51 0.0M
2024-07-29 276.06 276.10 274.18 274.18 0.0M
2024-07-26 273.09 274.75 273.09 274.24 0.0M
2024-07-25 273.62 274.21 272.83 274.21 0.0M
2024-07-24 277.63 277.76 275.18 275.18 0.0M
2024-07-23 279.51 281.01 279.51 281.01 0.0M
2024-07-22 277.80 279.57 277.80 278.39 0.0M
2024-07-19 278.96 279.45 277.54 277.54 0.0M
2024-07-18 282.36 282.36 279.71 279.71 0.0M
2024-07-17 283.72 283.72 281.72 282.05 0.0M
2024-07-16 283.53 284.25 283.53 284.25 0.0M
2024-07-15 283.42 284.84 283.42 284.58 0.0M
2024-07-12 281.49 283.46 281.31 283.46 0.0M
2024-07-11 283.51 283.98 281.59 281.59 0.0M
2024-07-10 280.90 281.78 280.90 281.78 0.0M
2024-07-09 280.92 281.23 280.74 280.96 0.0M
2024-07-08 279.89 280.62 279.89 280.57 0.0M
2024-07-05 278.99 279.53 278.67 279.53 0.0M
2024-07-04 278.66 278.89 278.42 278.42 0.0M
2024-07-03 277.21 277.83 277.13 277.83 0.0M
2024-07-02 274.82 276.10 274.43 276.10 0.0M
2024-07-01 275.99 275.99 274.41 274.98 0.0M
2024-06-28 276.89 277.22 276.59 277.08 0.0M
2024-06-27 275.46 276.10 275.46 275.47 0.0M
2024-06-26 275.74 276.27 274.94 274.94 0.0M
2024-06-25 274.57 275.17 274.57 275.17 0.0M
2024-06-24 275.47 276.04 275.19 276.04 0.0M
2024-06-21 275.63 275.67 275.15 275.28 0.0M
2024-06-20 277.38 277.65 276.81 276.81 0.0M
2024-06-19 276.63 276.70 276.54 276.54 0.0M
2024-06-18 275.78 275.79 275.73 275.76 0.0M
2024-06-17 273.81 273.99 273.27 273.99 0.0M
2024-06-14 273.54 273.54 271.88 272.98 0.0M
2024-06-13 273.77 273.77 272.64 272.96 0.0M
2024-06-12 270.89 273.82 270.89 273.82 0.0M
2024-06-11 270.03 270.03 268.54 269.55 0.0M
2024-06-10 268.79 269.55 268.62 269.55 0.0M
2024-06-07 270.07 270.07 269.45 269.99 0.0M
2024-06-06 269.74 269.79 269.69 269.69 0.0M
2024-06-05 266.74 268.45 266.74 268.45 0.0M
2024-06-04 265.68 265.73 264.84 265.01 0.0M
2024-06-03 266.80 266.81 265.31 265.56 0.0M
2024-05-31 263.45 264.47 262.40 262.40 0.0M
2024-05-30 263.94 264.58 263.94 264.41 0.0M
2024-05-29 266.36 266.36 265.78 265.96 0.0M
2024-05-28 267.79 267.79 267.14 267.14 0.0M
2024-05-27 267.16 267.63 267.08 267.63 0.0M
2024-05-24 265.57 267.44 265.57 267.17 0.0M
2024-05-23 268.81 269.12 267.78 267.86 0.0M
2024-05-22 268.06 268.28 267.88 267.94 0.0M
2024-05-21 267.50 267.82 267.22 267.82 0.0M
2024-05-20 267.48 268.21 267.46 268.21 0.0M
2024-05-17 267.04 267.04 266.72 266.72 0.0M
2024-05-16 267.71 268.17 267.64 268.17 0.0M
2024-05-15 264.52 266.34 264.32 266.34 0.0M
2024-05-14 262.98 263.12 262.98 263.12 0.0M
2024-05-13 263.30 263.52 262.89 262.89 0.0M
2024-05-10 263.23 263.49 262.63 262.63 0.0M
2024-05-09 260.91 262.34 260.75 262.34 0.0M
2024-05-08 261.37 261.37 260.96 261.25 0.0M
2024-05-07 261.11 261.76 260.99 261.70 0.0M
2024-05-06 258.60 259.93 258.60 259.93 0.0M
2024-05-03 255.76 258.53 255.76 257.93 0.0M
2024-05-02 254.14 254.82 253.18 253.95 0.0M
2024-04-30 257.68 257.73 256.23 256.23 0.0M
2024-04-29 257.56 257.56 257.45 257.50 0.0M
2024-04-26 256.66 257.27 256.16 257.02 0.0M
2024-04-25 254.14 254.14 251.84 252.60 0.0M
2024-04-24 256.28 256.33 255.06 255.06 0.0M
2024-04-23 252.79 255.34 252.73 255.34 0.0M
2024-04-22 251.54 251.88 250.57 251.03 0.0M
2024-04-19 251.19 252.94 251.19 251.66 0.0M
2024-04-18 254.19 254.84 252.76 254.49 0.0M
2024-04-17 254.34 255.94 253.66 253.66 0.0M
2024-04-16 254.77 255.64 254.32 254.98 0.0M
2024-04-15 260.00 260.54 258.62 259.12 0.0M
2024-04-12 262.48 262.48 259.45 259.92 0.0M
2024-04-11 260.35 260.35 259.70 260.25 0.0M
2024-04-10 263.10 263.20 260.31 260.31 0.0M
2024-04-09 262.62 263.58 261.03 261.30 0.0M
2024-04-08 262.15 262.86 262.15 262.86 0.0M
2024-04-05 260.28 262.14 260.28 262.14 0.0M
2024-04-04 263.66 264.85 263.66 264.85 0.0M
2024-04-03 262.45 263.75 262.00 263.75 0.0M
2024-04-02 265.92 265.92 261.68 262.22 0.0M
2024-03-28 264.72 265.10 264.72 264.91 0.0M
2024-03-27 263.56 263.86 263.11 263.54 0.0M
2024-03-26 263.85 264.24 263.85 263.89 0.0M
2024-03-25 263.85 263.85 263.07 263.58 0.0M
2024-03-22 264.51 264.77 263.93 263.93 0.0M
2024-03-21 265.02 265.27 264.47 265.19 0.0M
2024-03-20 261.04 261.35 260.98 261.15 0.0M
2024-03-19 259.67 260.63 258.65 260.63 0.0M
2024-03-18 259.05 260.48 259.05 260.48 0.0M
2024-03-15 260.05 260.43 257.90 257.90 0.0M
2024-03-14 261.33 261.51 259.97 259.97 0.0M
2024-03-13 261.24 261.24 260.75 260.75 0.0M
2024-03-12 259.34 260.32 258.72 260.32 0.0M
2024-03-11 258.22 258.22 257.42 258.08 0.0M
2024-03-08 260.43 261.75 260.13 260.24 0.0M
2024-03-07 256.95 260.20 256.95 259.63 0.0M
2024-03-06 256.79 258.33 256.79 258.33 0.0M
2024-03-05 258.49 258.49 256.76 256.83 0.0M
2024-03-04 259.15 259.15 258.89 258.89 0.0M
2024-03-01 257.74 258.30 256.93 258.07 0.0M
2024-02-29 255.73 256.49 255.25 256.30 0.0M
2024-02-28 256.06 256.29 255.47 256.20 0.0M
2024-02-27 256.01 256.16 255.61 255.61 0.0M
2024-02-26 256.56 256.76 256.56 256.62 0.0M
2024-02-23 256.78 257.84 256.58 257.10 0.0M
2024-02-22 254.04 255.82 254.04 255.82 0.0M
2024-02-21 250.81 250.81 250.41 250.70 0.0M
2024-02-20 251.98 252.01 250.93 250.93 0.0M
2024-02-19 252.65 252.79 252.61 252.79 0.0M
2024-02-16 253.96 254.31 253.30 253.60 0.0M
2024-02-15 252.89 252.91 252.27 252.68 0.0M
2024-02-14 250.38 251.21 250.38 250.83 0.0M
2024-02-13 253.28 253.28 249.89 250.60 0.0M
2024-02-12 253.50 254.66 253.48 254.66 0.0M
2024-02-09 252.33 252.91 252.33 252.69 0.0M
2024-02-08 252.04 252.04 251.67 251.72 0.0M
2024-02-07 249.84 251.52 249.81 251.52 0.0M
2024-02-06 249.64 249.64 249.02 249.50 0.0M
2024-02-05 249.57 249.80 248.64 248.75 0.0M
2024-02-02 248.74 249.70 247.78 249.70 0.0M
2024-02-01 245.26 245.76 245.08 245.76 0.0M
2024-01-31 247.70 247.70 246.25 246.42 0.0M
2024-01-30 248.44 248.67 248.41 248.67 0.0M
2024-01-29 246.77 247.00 246.77 246.77 0.0M
2024-01-26 245.95 247.47 245.95 247.36 0.0M
2024-01-25 245.87 246.99 245.87 246.99 0.0M
2024-01-24 246.49 247.12 246.49 246.99 0.0M
2024-01-23 244.98 245.16 244.67 244.67 0.0M
2024-01-22 244.72 245.56 244.68 244.96 0.0M
2024-01-19 241.75 242.62 241.63 242.35 0.0M
2024-01-18 239.22 240.35 239.22 240.35 0.0M
2024-01-17 239.30 239.57 238.87 239.41 0.0M
2024-01-16 239.91 241.25 239.91 241.25 0.0M
2024-01-15 241.58 241.58 241.05 241.12 0.0M
2024-01-12 240.73 241.81 240.55 241.36 0.0M
2024-01-11 242.08 242.08 239.38 239.38 0.0M
2024-01-10 240.02 240.40 239.93 240.39 0.0M
2024-01-09 239.89 239.89 238.94 239.82 0.0M
2024-01-08 236.85 238.36 236.54 238.36 0.0M
2024-01-05 236.39 238.05 236.02 237.76 0.0M
2024-01-04 237.89 238.50 237.18 238.38 0.0M
2024-01-03 239.40 239.49 237.77 237.77 0.0M
2024-01-02 241.37 241.37 239.11 239.45 0.0M