Amundi MSCI EMU UCITS (AMAMED)

AMAMED
🏛️ Francia →
332.45
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
2025-09-26 331.05 332.45 330.45 332.45 0.0M
2025-09-25 329.90 330.35 328.80 329.20 0.0M
2025-09-24 331.85 331.85 330.35 330.60 0.0M
2025-09-23 331.00 332.80 331.00 332.30 0.0M
2025-09-22 330.60 330.60 329.40 329.95 0.0M
2025-09-19 331.45 332.75 330.60 330.60 0.0M
2025-09-18 329.80 331.45 329.65 331.50 0.0M
2025-09-17 328.60 328.60 327.30 327.95 0.0M
2025-09-16 331.50 332.05 327.90 327.90 0.0M
2025-09-15 330.00 331.90 330.00 331.90 0.0M
2025-09-12 329.15 329.15 326.85 328.55 0.0M
2025-09-11 327.25 329.05 326.75 328.35 0.0M
2025-09-10 328.35 328.95 326.40 326.70 0.0M
2025-09-09 327.60 328.40 326.35 326.90 0.0M
2025-09-08 324.75 327.05 324.70 326.85 0.0M
2025-09-05 324.70 325.05 322.85 323.60 0.0M
2025-09-04 321.80 323.40 321.25 323.50 0.0M
2025-09-03 321.90 322.20 320.80 321.20 0.0M
2025-09-02 324.20 324.20 319.65 319.65 0.0M
2025-09-01 324.85 325.00 323.50 323.75 0.0M
2025-08-29 326.65 327.00 324.25 324.25 0.0M
2025-08-28 328.60 329.00 326.15 327.25 0.0M
2025-08-27 327.45 327.45 326.60 327.10 0.0M
2025-08-26 327.55 327.90 325.70 326.60 0.0M
2025-08-25 333.35 333.35 330.55 330.55 0.0M
2025-08-22 331.95 334.10 331.95 333.95 0.0M
2025-08-21 332.95 332.95 331.10 332.30 0.0M
2025-08-20 331.75 333.40 331.75 333.40 0.0M
2025-08-19 330.35 333.20 330.35 333.20 0.0M
2025-08-18 330.15 330.15 328.25 329.40 0.0M
2025-08-15 331.10 331.10 330.20 330.70 0.0M
2025-08-14 327.95 329.45 327.95 329.45 0.0M
2025-08-13 325.85 327.15 325.85 327.15 0.0M
2025-08-12 324.65 324.65 323.30 324.45 0.0M
2025-08-11 325.25 325.25 323.05 323.30 0.0M
2025-08-08 322.70 324.85 322.60 323.75 0.0M
2025-08-07 320.00 322.95 319.85 322.50 0.0M
2025-08-06 319.40 319.40 317.90 318.35 0.0M
2025-08-05 319.80 319.80 317.65 318.40 0.0M
2025-08-04 316.20 318.95 316.20 318.95 0.0M
2025-08-01 319.70 319.70 314.60 314.90 0.0M
2025-07-31 326.40 327.20 323.35 323.35 0.0M
2025-07-30 323.65 326.40 323.65 325.20 0.0M
2025-07-29 323.75 326.35 323.75 324.75 0.0M
2025-07-28 326.60 326.60 322.35 322.80 0.0M
2025-07-25 322.05 323.90 322.05 323.45 0.0M
2025-07-24 324.60 325.25 323.05 323.70 0.0M
2025-07-23 323.75 324.90 323.00 323.05 0.0M
2025-07-22 322.00 322.00 320.65 321.10 0.0M
2025-07-21 324.10 324.10 321.95 323.10 0.0M
2025-07-18 325.25 325.40 323.25 323.70 0.0M
2025-07-17 322.95 323.65 322.75 324.00 0.0M
2025-07-16 321.65 322.50 320.25 320.25 0.0M
2025-07-15 325.30 325.75 322.80 322.80 0.0M
2025-07-14 322.10 324.20 322.10 324.20 0.0M
2025-07-11 326.85 326.85 324.15 324.70 0.0M
2025-07-10 328.35 329.00 327.90 327.95 0.0M
2025-07-09 324.15 327.20 324.15 327.10 0.0M
2025-07-08 323.15 323.75 321.85 323.75 0.0M
2025-07-07 321.20 323.15 320.70 323.15 0.0M
2025-07-04 321.80 321.80 319.90 320.70 0.0M
2025-07-03 323.15 323.15 321.25 323.20 0.0M
2025-07-02 322.00 322.00 320.90 322.00 0.0M
2025-07-01 320.45 320.45 319.20 320.30 0.0M
2025-06-30 321.90 321.90 319.80 320.05 0.0M
2025-06-27 318.35 321.30 318.35 321.30 0.0M
2025-06-26 318.40 318.40 316.00 316.50 0.0M
2025-06-25 320.70 320.70 317.05 317.05 0.0M
2025-06-24 322.00 322.00 319.95 320.45 0.0M
2025-06-23 314.65 316.90 314.65 315.90 0.0M
2025-06-20 316.50 318.50 316.15 316.40 0.0M
2025-06-19 316.80 316.90 314.75 314.75 0.0M
2025-06-18 319.45 319.45 318.00 318.95 0.0M
2025-06-17 319.65 319.70 318.40 318.90 0.0M
2025-06-16 320.75 322.45 320.75 322.45 0.0M
2025-06-13 319.40 320.85 318.90 319.70 0.0M
2025-06-12 323.60 324.00 321.60 323.50 0.0M
2025-06-11 326.85 327.70 325.45 325.60 0.0M
2025-06-10 326.70 326.70 326.10 326.45 0.0M
2025-06-09 327.10 327.10 326.15 326.75 0.0M
2025-06-06 325.85 326.65 324.65 326.55 0.0M
2025-06-05 325.85 326.60 325.60 325.75 0.0M
2025-06-04 324.60 325.40 324.60 325.35 0.0M
2025-06-03 324.65 324.65 322.40 323.50 0.0M
2025-06-02 322.90 324.05 322.05 324.05 0.0M
2025-05-30 324.55 326.20 324.30 324.40 0.0M
2025-05-29 327.50 327.50 325.75 324.55 0.0M
2025-05-28 325.90 326.15 324.15 324.15 0.0M
2025-05-27 325.85 326.55 325.85 326.90 0.0M
2025-05-26 326.40 326.40 325.25 325.65 0.0M
2025-05-23 326.85 326.85 318.80 322.35 0.0M
2025-05-22 326.25 326.30 324.35 326.30 0.0M
2025-05-21 327.80 328.25 326.80 328.15 0.0M
2025-05-20 326.90 328.90 326.65 328.55 0.0M
2025-05-19 324.70 326.05 323.60 326.05 0.0M
2025-05-16 325.25 325.80 324.05 325.30 0.0M
2025-05-15 322.90 324.70 322.35 324.70 0.0M
2025-05-14 323.85 323.85 322.05 323.50 0.0M
2025-05-13 322.45 323.85 322.45 323.85 0.0M
2025-05-12 322.00 323.60 321.20 322.20 0.0M
2025-05-09 317.00 318.15 316.85 317.90 0.0M
2025-05-08 315.00 316.45 315.00 315.60 0.0M
2025-05-07 314.80 314.80 313.40 313.80 0.0M
2025-05-06 316.45 316.45 314.15 314.80 0.0M
2025-05-05 315.25 315.90 314.50 315.90 0.0M
2025-05-02 311.85 314.85 311.50 314.85 0.0M
2025-04-30 309.25 309.25 305.25 308.65 0.0M
2025-04-29 308.10 308.35 307.75 308.05 0.0M
2025-04-28 308.85 309.50 308.40 308.40 0.0M
2025-04-25 307.95 307.95 306.35 307.60 0.0M
2025-04-24 302.95 305.65 302.65 305.65 0.0M
2025-04-23 303.25 306.40 302.90 304.30 0.0M
2025-04-22 294.85 298.85 294.85 298.85 0.0M
2025-04-17 295.50 296.55 294.85 295.80 0.0M
2025-04-16 294.05 296.45 293.30 296.45 0.0M
2025-04-15 293.80 296.75 293.15 296.75 0.0M
2025-04-14 292.00 293.20 291.30 292.90 0.0M
2025-04-11 288.70 288.70 283.70 286.30 0.0M
2025-04-10 294.05 294.05 285.90 285.90 0.0M
2025-04-09 278.65 279.85 274.00 275.95 0.0M
2025-04-08 282.10 287.20 278.75 284.70 0.0M
2025-04-07 273.60 287.50 273.00 277.45 0.0M
2025-04-04 301.95 301.95 290.00 291.40 0.0M
2025-04-03 306.80 308.80 304.25 304.65 0.0M
2025-04-02 312.30 312.30 310.70 312.45 0.0M
2025-04-01 311.50 313.25 311.50 313.00 0.0M
2025-03-31 309.90 309.90 307.80 309.25 0.0M
2025-03-28 314.65 315.45 312.95 313.40 0.0M
2025-03-27 314.00 316.50 314.00 316.10 0.0M
2025-03-26 319.70 319.70 316.65 316.65 0.0M
2025-03-25 317.50 319.10 317.50 318.80 0.0M
2025-03-24 318.70 318.70 315.80 315.95 0.0M
2025-03-21 317.35 317.35 316.00 317.45 0.0M
2025-03-20 320.85 320.85 318.10 318.75 0.0M
2025-03-19 318.80 321.05 318.80 321.05 0.0M
2025-03-18 319.10 320.25 319.00 319.55 0.0M
2025-03-17 315.05 317.95 315.05 317.55 0.0M
2025-03-14 311.45 316.15 311.45 315.95 0.0M
2025-03-13 312.45 314.90 311.50 312.65 0.0M
2025-03-12 313.60 314.80 311.80 312.75 0.0M
2025-03-11 315.65 316.40 311.15 311.25 0.0M
2025-03-10 319.25 319.25 315.40 315.40 0.0M
2025-03-07 317.95 319.00 317.00 318.25 0.0M
2025-03-06 319.75 320.00 316.85 319.65 0.0M
2025-03-05 318.00 320.70 317.60 317.85 0.0M
2025-03-04 317.80 317.80 313.85 314.30 0.0M
2025-03-03 318.40 321.80 316.60 320.85 0.0M
2025-02-28 316.25 318.40 315.90 318.40 0.0M
2025-02-27 318.25 319.35 316.85 318.15 0.0M
2025-02-26 319.20 321.10 318.80 320.80 0.0M
2025-02-25 317.25 319.00 317.25 317.50 0.0M
2025-02-24 319.00 319.45 317.50 318.00 0.0M
2025-02-21 319.25 320.15 318.85 319.90 0.0M
2025-02-20 318.55 319.55 317.95 318.10 0.0M
2025-02-19 321.25 321.25 317.50 317.50 0.0M
2025-02-18 320.70 321.40 319.70 320.70 0.0M
2025-02-17 319.90 320.45 319.85 320.05 0.0M
2025-02-14 320.30 321.10 319.65 320.25 0.0M
2025-02-13 317.80 319.80 317.10 319.80 0.0M
2025-02-12 316.15 316.60 315.05 315.75 0.0M
2025-02-11 314.95 315.65 314.65 315.45 0.0M
2025-02-10 313.85 314.70 313.70 314.45 0.0M
2025-02-07 314.30 314.95 312.75 312.55 0.0M
2025-02-06 311.70 314.55 311.70 314.55 0.0M
2025-02-05 310.35 310.40 309.45 310.30 0.0M
2025-02-04 309.60 311.10 308.00 311.10 0.0M
2025-02-03 306.20 308.55 305.75 308.35 0.0M
2025-01-31 311.75 313.00 311.25 311.70 0.0M
2025-01-30 309.95 311.30 309.95 311.30 0.0M
2025-01-29 309.40 309.40 308.50 308.65 0.0M
2025-01-28 308.45 310.00 308.15 308.80 0.0M
2025-01-27 306.30 308.30 306.00 308.20 0.0M
2025-01-24 310.60 311.35 308.00 308.75 0.0M
2025-01-23 307.35 308.05 307.30 308.60 0.0M
2025-01-22 306.80 308.40 306.80 308.20 0.0M
2025-01-21 305.75 306.50 305.70 306.60 0.0M
2025-01-20 306.00 306.30 304.95 306.05 0.0M
2025-01-17 303.95 305.65 303.95 305.45 0.0M
2025-01-16 302.20 303.20 301.30 303.20 0.0M
2025-01-15 296.35 298.80 296.20 298.60 0.0M
2025-01-14 297.05 297.50 295.80 296.00 0.0M
2025-01-13 294.75 295.10 293.30 294.90 0.0M
2025-01-10 297.90 299.00 295.65 295.65 0.0M
2025-01-09 295.65 298.60 295.65 298.60 0.0M
2025-01-08 298.10 298.90 295.75 297.00 0.0M
2025-01-07 297.25 299.00 296.65 298.45 0.0M
2025-01-06 293.90 297.85 293.60 297.80 0.0M
2025-01-03 294.50 294.50 291.80 291.90 0.0M
2025-01-02 294.40 294.90 291.65 294.85 0.0M