Amundi ETF MSCI EMU High Dividend UCITS (CD8)

CD8
🏛️ Francia →
175.64
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
2025-09-26 174.74 175.72 174.74 175.64 0.0M
2025-09-25 173.78 174.12 173.34 173.78 0.0M
2025-09-24 173.36 174.16 172.94 173.96 0.0M
2025-09-23 173.12 174.08 173.12 173.62 0.0M
2025-09-22 172.84 173.08 172.20 172.90 0.0M
2025-09-19 173.70 174.56 173.28 173.44 0.0M
2025-09-18 173.42 173.58 172.74 173.26 0.0M
2025-09-17 173.70 173.70 172.48 173.00 0.0M
2025-09-16 174.94 174.94 173.14 173.50 0.0M
2025-09-15 175.92 176.52 175.32 175.54 0.0M
2025-09-12 175.54 175.56 174.62 175.32 0.0M
2025-09-11 175.52 175.62 174.96 175.44 0.0M
2025-09-10 174.94 175.42 174.60 174.94 0.0M
2025-09-09 175.84 176.08 174.64 175.18 0.0M
2025-09-08 175.34 175.34 174.44 175.06 0.0M
2025-09-05 175.88 175.88 174.48 174.90 0.0M
2025-09-04 174.40 175.52 174.06 175.28 0.0M
2025-09-03 174.44 174.62 173.74 174.58 0.0M
2025-09-02 176.38 176.38 174.12 174.28 0.0M
2025-09-01 176.64 176.74 176.02 176.48 0.0M
2025-08-29 176.58 176.74 175.64 176.16 0.0M
2025-08-28 178.04 178.12 176.34 176.98 0.0M
2025-08-27 178.02 178.18 176.52 176.94 0.0M
2025-08-26 178.20 178.38 177.56 177.62 0.0M
2025-08-25 181.98 181.98 180.30 180.52 0.0M
2025-08-22 182.36 183.46 182.24 182.62 0.0M
2025-08-21 182.22 182.36 181.44 182.36 0.0M
2025-08-20 181.60 182.54 181.40 182.40 0.0M
2025-08-19 180.20 182.20 180.20 182.20 0.0M
2025-08-18 180.60 180.60 179.46 179.90 0.0M
2025-08-15 181.00 181.30 180.64 180.84 0.0M
2025-08-14 178.92 179.84 178.92 179.84 0.0M
2025-08-13 178.08 178.72 177.98 178.70 0.0M
2025-08-12 177.32 177.74 177.18 177.70 0.0M
2025-08-11 177.34 177.34 176.54 176.82 0.0M
2025-08-08 176.44 177.12 176.22 176.76 0.0M
2025-08-07 174.18 176.46 174.18 176.02 0.0M
2025-08-06 173.22 174.40 173.22 173.78 0.0M
2025-08-05 172.90 172.98 172.30 172.70 0.0M
2025-08-04 170.68 171.88 170.68 171.88 0.0M
2025-08-01 171.72 171.72 169.82 169.96 0.0M
2025-07-31 174.80 174.94 173.26 173.36 0.0M
2025-07-30 175.44 175.80 175.20 175.26 0.0M
2025-07-29 175.58 176.78 175.56 175.90 0.0M
2025-07-28 177.58 177.68 174.86 175.26 0.0M
2025-07-25 175.00 176.22 174.58 176.12 0.0M
2025-07-24 176.22 176.40 175.26 175.74 0.0M
2025-07-23 175.00 175.78 174.68 175.16 0.0M
2025-07-22 173.38 173.38 172.62 173.14 0.0M
2025-07-21 173.46 173.58 172.82 173.58 0.0M
2025-07-18 174.16 174.40 173.32 173.66 0.0M
2025-07-17 173.32 173.60 172.90 173.54 0.0M
2025-07-16 173.24 173.68 172.42 172.64 0.0M
2025-07-15 174.24 174.38 173.16 173.20 0.0M
2025-07-14 173.34 173.80 173.00 173.76 0.0M
2025-07-11 174.68 174.84 173.70 174.38 0.0M
2025-07-10 175.46 175.58 174.60 175.00 0.0M
2025-07-09 173.26 175.00 173.26 174.92 0.0M
2025-07-08 172.64 173.14 171.56 173.10 0.0M
2025-07-07 172.18 172.50 171.94 172.50 0.0M
2025-07-04 172.76 172.76 171.58 172.22 0.0M
2025-07-03 172.98 173.26 172.68 173.12 0.0M
2025-07-02 172.64 173.30 172.12 172.52 0.0M
2025-07-01 171.90 172.00 170.60 172.00 0.0M
2025-06-30 172.52 172.52 171.06 171.62 0.0M
2025-06-27 171.30 172.28 170.72 172.28 0.0M
2025-06-26 170.30 170.34 169.74 170.08 0.0M
2025-06-25 170.96 171.00 169.72 169.98 0.0M
2025-06-24 172.42 172.42 171.12 171.32 0.0M
2025-06-23 170.58 171.56 170.00 170.48 0.0M
2025-06-20 170.46 171.92 170.46 171.42 0.0M
2025-06-19 170.80 171.06 170.16 170.30 0.0M
2025-06-18 172.18 172.18 170.80 171.34 0.0M
2025-06-17 171.80 172.24 171.24 171.88 0.0M
2025-06-16 172.94 173.44 172.50 173.00 0.0M
2025-06-13 172.44 173.10 172.22 172.68 0.0M
2025-06-12 173.50 174.40 172.40 174.28 0.0M
2025-06-11 174.60 174.60 173.72 173.84 0.0M
2025-06-10 174.98 174.98 173.76 174.36 0.0M
2025-06-09 174.90 174.94 174.00 174.14 0.0M
2025-06-06 174.48 174.84 174.00 174.72 0.0M
2025-06-05 174.10 174.54 173.30 174.34 0.0M
2025-06-04 174.56 174.76 173.76 174.06 0.0M
2025-06-03 174.32 174.44 173.22 174.04 0.0M
2025-06-02 174.02 174.28 173.26 174.22 0.0M
2025-05-30 174.98 175.38 174.16 174.16 0.0M
2025-05-29 175.86 175.92 174.72 174.72 0.0M
2025-05-28 175.22 175.60 174.34 174.92 0.0M
2025-05-27 175.22 175.84 175.14 175.28 0.0M
2025-05-26 175.08 175.30 174.50 175.30 0.0M
2025-05-23 175.48 175.90 171.26 173.32 0.0M
2025-05-22 176.06 176.06 174.88 175.82 0.0M
2025-05-21 176.56 177.18 175.66 177.00 0.0M
2025-05-20 175.44 176.94 175.00 176.94 0.0M
2025-05-19 175.18 175.20 174.18 175.18 0.0M
2025-05-16 174.92 175.14 174.10 174.84 0.0M
2025-05-15 172.12 173.94 172.12 173.84 0.0M
2025-05-14 173.82 174.00 172.84 173.88 0.0M
2025-05-13 173.38 173.90 173.10 173.82 0.0M
2025-05-12 174.00 174.68 172.50 173.34 0.0M
2025-05-09 171.14 172.26 171.14 172.00 0.0M
2025-05-08 170.40 171.14 169.88 170.80 0.0M
2025-05-07 170.76 171.04 169.66 170.02 0.0M
2025-05-06 170.86 170.94 168.94 170.94 0.0M
2025-05-05 169.74 170.50 169.48 170.50 0.0M
2025-05-02 169.26 169.48 168.14 169.48 0.0M
2025-04-30 167.44 168.02 166.32 167.70 0.0M
2025-04-29 166.82 166.98 166.30 166.86 0.0M
2025-04-28 166.70 166.80 166.16 166.42 0.0M
2025-04-25 166.18 166.18 165.20 165.80 0.0M
2025-04-24 164.20 165.28 163.84 165.28 0.0M
2025-04-23 164.48 164.74 163.40 164.44 0.0M
2025-04-22 160.98 162.50 160.76 162.50 0.0M
2025-04-17 160.00 160.60 159.16 160.30 0.0M
2025-04-16 159.12 160.38 158.26 160.38 0.0M
2025-04-15 158.36 159.58 158.26 159.58 0.0M
2025-04-14 156.66 157.58 155.96 157.46 0.0M
2025-04-11 154.20 154.82 151.98 153.52 0.0M
2025-04-10 157.30 157.30 152.94 152.94 0.0M
2025-04-09 150.26 150.62 147.30 148.72 0.0M
2025-04-08 153.28 155.14 151.08 153.62 0.0M
2025-04-07 149.42 156.94 149.12 150.86 0.0M
2025-04-04 163.86 164.12 156.82 157.78 0.0M
2025-04-03 166.00 167.54 164.80 165.02 0.0M
2025-04-02 168.50 168.50 167.06 168.28 0.0M
2025-04-01 168.20 168.94 167.82 168.60 0.0M
2025-03-31 168.20 168.20 166.50 167.46 0.0M
2025-03-28 169.74 170.70 169.14 169.60 0.0M
2025-03-27 169.16 170.28 168.50 170.04 0.0M
2025-03-26 172.10 172.10 170.64 170.72 0.0M
2025-03-25 171.52 172.60 171.36 171.74 0.0M
2025-03-24 171.98 172.38 170.34 170.42 0.0M
2025-03-21 171.68 171.68 170.66 171.06 0.0M
2025-03-20 173.58 173.76 171.42 171.78 0.0M
2025-03-19 173.74 174.32 173.16 173.46 0.0M
2025-03-18 173.44 174.50 173.08 174.08 0.0M
2025-03-17 171.62 172.68 171.62 172.56 0.0M
2025-03-14 170.30 171.92 169.80 171.42 0.0M
2025-03-13 171.62 172.16 170.88 171.34 0.0M
2025-03-12 172.40 173.04 171.20 171.98 0.0M
2025-03-11 174.48 175.42 170.92 171.28 0.0M
2025-03-10 174.18 174.94 172.62 173.96 0.0M
2025-03-07 173.72 173.80 171.78 173.48 0.0M
2025-03-06 173.14 174.74 172.26 174.08 0.0M
2025-03-05 171.38 172.84 171.12 171.22 0.0M
2025-03-04 170.46 170.80 168.42 168.98 0.0M
2025-03-03 171.24 172.92 169.82 172.06 0.0M
2025-02-28 169.68 170.86 169.38 170.86 0.0M
2025-02-27 170.96 171.10 169.84 170.68 0.0M
2025-02-26 170.94 172.24 170.72 172.20 0.0M
2025-02-25 169.50 171.16 169.40 170.68 0.0M
2025-02-24 169.66 169.76 168.86 169.64 0.0M
2025-02-21 168.66 168.80 168.06 168.80 0.0M
2025-02-20 168.50 169.40 167.92 168.40 0.0M
2025-02-19 169.96 170.22 168.10 168.32 0.0M
2025-02-18 169.72 170.16 168.86 170.06 0.0M
2025-02-17 168.64 169.88 168.64 169.70 0.0M
2025-02-14 168.50 169.56 168.30 168.90 0.0M
2025-02-13 167.00 169.14 167.00 169.14 0.0M
2025-02-12 165.24 166.08 165.24 165.70 0.0M
2025-02-11 165.34 165.34 164.80 165.18 0.0M
2025-02-10 165.20 165.50 164.70 165.26 0.0M
2025-02-07 165.42 166.00 164.38 164.80 0.0M
2025-02-06 163.42 165.66 163.42 165.40 0.0M
2025-02-05 163.50 163.50 162.40 163.16 0.0M
2025-02-04 162.68 163.80 161.74 163.80 0.0M
2025-02-03 161.70 163.04 161.16 163.04 0.0M
2025-01-31 165.08 165.44 164.48 164.68 0.0M
2025-01-30 164.28 165.48 164.28 165.12 0.0M
2025-01-29 163.82 164.36 163.62 164.00 0.0M
2025-01-28 164.46 165.28 164.20 164.32 0.0M
2025-01-27 162.70 164.24 162.70 164.06 0.0M
2025-01-24 162.74 164.16 162.24 162.40 0.0M
2025-01-23 161.08 161.90 161.08 161.88 0.0M
2025-01-22 161.04 161.96 160.66 160.96 0.0M
2025-01-21 161.10 161.44 160.86 161.38 0.0M
2025-01-20 160.82 162.28 160.66 161.74 0.0M
2025-01-17 159.98 161.24 159.98 160.76 0.0M
2025-01-16 158.52 159.14 158.34 159.12 0.0M
2025-01-15 156.50 158.20 156.30 157.96 0.0M
2025-01-14 156.74 156.94 155.56 155.56 0.0M
2025-01-13 155.90 155.98 154.84 155.64 0.0M
2025-01-10 156.38 157.20 155.68 155.68 0.0M
2025-01-09 155.46 156.96 155.46 156.46 0.0M
2025-01-08 157.24 157.48 155.74 156.74 0.0M
2025-01-07 156.32 157.92 156.04 157.76 0.0M
2025-01-06 156.14 157.72 155.00 157.28 0.0M
2025-01-03 156.60 156.60 154.86 154.90 0.0M
2025-01-02 156.90 156.90 154.72 156.52 0.0M