Amundi MSCI Turkey UCITS ETF Acc (LTUR)

LTUR
🏛️ Francia →
41.68
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 20.25 20.42 19.86 19.86 0.0M
2021-12-30 21.27 21.27 20.12 20.52 0.0M
2021-12-29 21.81 22.00 20.95 20.99 0.0M
2021-12-28 22.79 22.79 21.73 21.73 0.0M
2021-12-27 23.98 24.00 23.32 23.35 0.0M
2021-12-24 22.40 22.75 22.04 22.75 0.0M
2021-12-23 22.56 23.71 22.20 22.24 0.0M
2021-12-22 20.38 21.64 20.35 20.51 0.0M
2021-12-21 20.60 21.11 20.00 20.15 0.0M
2021-12-20 17.59 17.98 15.37 16.80 0.0M
2021-12-17 21.28 21.30 18.14 18.50 0.1M
2021-12-16 20.82 21.24 20.77 21.24 0.0M
2021-12-15 21.38 21.38 21.12 21.18 0.0M
2021-12-14 21.73 21.73 21.29 21.50 0.0M
2021-12-13 20.60 21.80 20.60 21.55 0.0M
2021-12-10 20.68 20.83 20.42 20.65 0.0M
2021-12-09 20.93 21.08 20.72 20.76 0.0M
2021-12-08 20.93 20.93 20.59 20.59 0.0M
2021-12-07 20.00 21.03 20.00 20.99 0.0M
2021-12-06 19.49 19.70 19.43 19.70 0.0M
2021-12-03 19.42 19.57 19.42 19.52 0.0M
2021-12-02 19.76 19.76 19.39 19.39 0.0M
2021-12-01 19.25 20.16 18.89 19.87 0.0M
2021-11-30 19.95 19.95 19.20 19.25 0.0M
2021-11-29 20.32 20.47 19.99 20.20 0.0M
2021-11-26 21.28 21.30 20.20 20.46 0.0M
2021-11-25 21.69 21.75 21.39 21.39 0.0M
2021-11-24 20.22 22.30 20.14 21.42 0.0M
2021-11-23 21.65 21.65 19.20 20.17 0.0M
2021-11-22 22.41 22.41 22.03 22.03 0.0M
2021-11-19 22.89 22.90 22.27 22.27 0.0M
2021-11-18 22.73 23.09 21.92 22.43 0.0M
2021-11-17 23.18 23.28 22.86 23.04 0.0M
2021-11-16 23.80 24.00 22.96 23.09 0.0M
2021-11-15 23.85 24.44 23.85 24.20 0.0M
2021-11-12 23.05 23.05 22.83 23.05 0.0M
2021-11-11 22.98 23.06 22.77 22.93 0.0M
2021-11-10 22.83 23.05 22.53 23.05 0.0M
2021-11-09 22.80 23.15 22.80 22.84 0.0M
2021-11-08 22.78 22.96 22.60 22.96 0.0M
2021-11-05 22.36 22.66 22.36 22.63 0.0M
2021-11-04 22.30 22.45 22.29 22.45 0.0M
2021-11-03 21.89 22.22 21.34 22.22 0.0M
2021-11-02 22.25 22.27 21.96 21.96 0.0M
2021-11-01 21.79 22.13 21.79 22.13 0.0M
2021-10-29 21.60 21.63 21.41 21.63 0.0M
2021-10-28 21.77 21.77 21.55 21.64 0.0M
2021-10-27 21.70 21.87 21.61 21.87 0.0M
2021-10-26 21.61 21.80 21.51 21.58 0.0M
2021-10-25 20.57 21.35 20.57 21.35 0.0M
2021-10-22 20.83 21.09 20.73 21.01 0.0M
2021-10-21 21.09 21.09 20.47 20.97 0.0M
2021-10-20 20.87 21.18 20.83 21.18 0.0M
2021-10-19 20.83 20.96 20.83 20.88 0.0M
2021-10-18 20.92 20.92 20.72 20.72 0.0M
2021-10-15 21.19 21.19 20.77 20.92 0.0M
2021-10-14 21.33 21.33 21.01 21.04 0.0M
2021-10-13 21.80 21.87 21.40 21.47 0.0M
2021-10-12 21.68 21.81 21.63 21.63 0.0M
2021-10-11 21.59 21.79 21.59 21.75 0.0M
2021-10-08 21.67 21.69 21.43 21.47 0.0M
2021-10-07 21.52 21.70 21.44 21.65 0.0M
2021-10-06 21.35 21.35 21.16 21.20 0.0M
2021-10-05 21.39 21.43 21.33 21.33 0.0M
2021-10-04 21.59 21.62 21.23 21.23 0.0M
2021-10-01 21.53 21.68 21.46 21.56 0.0M
2021-09-30 21.47 21.75 21.35 21.65 0.0M
2021-09-29 21.40 21.49 21.21 21.34 0.0M
2021-09-28 21.37 21.37 21.00 21.13 0.0M
2021-09-27 21.28 21.36 21.13 21.32 0.0M
2021-09-24 21.43 21.43 21.04 21.08 0.0M
2021-09-23 22.36 22.36 21.59 21.59 0.0M
2021-09-22 22.15 22.38 22.15 22.38 0.0M
2021-09-21 22.15 22.28 21.96 21.96 0.0M
2021-09-20 22.09 22.17 21.91 21.92 0.0M
2021-09-17 22.80 22.80 22.40 22.49 0.0M
2021-09-16 23.01 23.01 22.60 22.66 0.0M
2021-09-15 22.98 23.05 22.87 22.87 0.0M
2021-09-14 23.12 23.16 23.02 23.02 0.0M
2021-09-13 23.10 23.10 22.98 22.98 0.0M
2021-09-10 23.32 23.37 23.02 23.02 0.0M
2021-09-09 22.73 23.13 22.73 23.13 0.0M
2021-09-08 23.51 23.56 22.89 22.89 0.0M
2021-09-07 23.95 23.95 23.61 23.61 0.0M
2021-09-06 24.05 24.14 24.01 24.12 0.0M
2021-09-03 24.15 24.15 23.81 24.00 0.0M
2021-09-02 24.23 24.36 24.14 24.23 0.0M
2021-09-01 24.34 24.39 24.00 24.11 0.0M
2021-08-31 24.09 24.27 23.96 24.27 0.0M
2021-08-30 23.97 24.08 23.86 23.88 0.0M
2021-08-27 23.79 24.05 23.79 24.05 0.0M
2021-08-26 23.93 24.13 23.76 23.76 0.0M
2021-08-25 24.11 24.17 23.90 23.93 0.0M
2021-08-24 23.93 24.13 23.87 23.87 0.0M
2021-08-23 23.78 23.84 23.67 23.84 0.0M
2021-08-20 23.24 23.55 23.12 23.46 0.0M
2021-08-19 23.33 23.33 23.09 23.19 0.0M
2021-08-18 23.82 23.82 23.50 23.52 0.0M
2021-08-17 23.39 23.75 23.38 23.75 0.0M
2021-08-16 23.21 23.52 23.21 23.49 0.0M
2021-08-13 23.06 23.21 23.03 23.12 0.0M
2021-08-12 22.53 23.09 22.52 23.03 0.0M
2021-08-11 22.81 22.81 22.23 22.23 0.0M
2021-08-10 22.41 22.74 22.35 22.74 0.0M
2021-08-09 22.54 22.54 22.33 22.37 0.0M
2021-08-06 22.61 22.61 22.42 22.53 0.0M
2021-08-05 22.15 22.52 22.06 22.52 0.0M
2021-08-04 22.54 22.54 22.24 22.24 0.0M
2021-08-03 22.31 22.50 22.22 22.38 0.0M
2021-08-02 22.08 22.29 22.08 22.22 0.0M
2021-07-30 21.73 22.03 21.73 22.03 0.0M
2021-07-29 21.38 21.84 21.35 21.84 0.0M
2021-07-28 21.05 21.15 21.01 21.05 0.0M
2021-07-27 20.83 20.95 20.76 20.95 0.0M
2021-07-26 20.94 20.98 20.78 20.88 0.0M
2021-07-23 21.20 21.22 21.05 21.13 0.0M
2021-07-22 21.06 21.15 21.05 21.13 0.0M
2021-07-21 20.99 20.99 20.90 20.90 0.0M
2021-07-20 20.91 20.97 20.90 20.93 0.0M
2021-07-19 21.06 21.12 20.82 20.84 0.0M
2021-07-16 21.48 21.48 21.18 21.24 0.0M
2021-07-15 21.30 21.34 21.30 21.34 0.0M
2021-07-14 21.12 21.31 21.12 21.18 0.0M
2021-07-13 21.06 21.08 20.95 21.08 0.0M
2021-07-12 21.16 21.27 20.92 21.10 0.0M
2021-07-09 21.02 21.26 21.02 21.26 0.0M
2021-07-08 21.16 21.16 20.94 21.04 0.0M
2021-07-07 21.14 21.35 21.14 21.35 0.0M
2021-07-06 21.20 21.36 21.15 21.15 0.0M
2021-07-05 20.91 21.28 20.91 21.28 0.0M
2021-07-02 20.93 21.10 20.93 21.05 0.0M
2021-07-01 20.74 20.95 20.74 20.94 0.0M
2021-06-30 20.84 20.93 20.64 20.64 0.0M
2021-06-29 20.85 20.85 20.60 20.79 0.0M
2021-06-28 20.88 20.88 20.82 20.87 0.0M
2021-06-25 21.18 21.18 20.77 20.77 0.0M
2021-06-24 21.26 21.26 21.09 21.09 0.0M
2021-06-23 21.50 21.50 21.05 21.17 0.0M
2021-06-22 21.06 21.36 21.00 21.31 0.0M
2021-06-21 20.80 20.91 20.64 20.91 0.0M
2021-06-18 21.34 21.36 20.84 20.84 0.0M
2021-06-17 21.44 21.46 21.10 21.28 0.0M
2021-06-16 21.60 21.60 21.46 21.46 0.0M
2021-06-15 21.64 21.65 21.41 21.56 0.0M
2021-06-14 22.38 22.40 22.00 22.11 0.0M
2021-06-11 21.85 22.20 21.74 22.20 0.0M
2021-06-10 21.32 21.71 21.19 21.71 0.0M
2021-06-09 21.15 21.15 21.05 21.15 0.0M
2021-06-08 21.01 21.11 20.92 21.11 0.0M
2021-06-07 20.75 21.07 20.65 20.89 0.0M
2021-06-04 20.67 20.85 20.59 20.75 0.0M
2021-06-03 20.78 20.81 20.26 20.58 0.0M
2021-06-02 20.68 20.75 20.60 20.75 0.0M
2021-06-01 20.85 20.99 20.85 20.90 0.0M
2021-05-31 20.88 20.99 20.77 20.88 0.0M
2021-05-28 20.52 20.74 20.52 20.74 0.0M
2021-05-27 21.01 21.01 20.50 20.53 0.0M
2021-05-26 20.65 20.94 20.65 20.94 0.0M
2021-05-25 21.23 21.23 20.33 20.33 0.0M
2021-05-24 21.22 21.33 21.04 21.14 0.0M
2021-05-21 21.20 21.29 21.14 21.14 0.0M
2021-05-20 21.27 21.34 21.06 21.34 0.0M
2021-05-19 21.06 21.16 20.95 21.15 0.0M
2021-05-18 21.59 21.59 21.40 21.41 0.0M
2021-05-17 21.36 21.46 21.23 21.46 0.0M
2021-05-14 20.78 20.90 20.76 20.82 0.0M
2021-05-13 20.57 20.68 20.50 20.59 0.0M
2021-05-12 21.29 21.33 20.71 20.71 0.0M
2021-05-11 21.37 21.42 21.15 21.25 0.0M
2021-05-10 21.56 21.72 21.50 21.61 0.0M
2021-05-07 21.33 21.56 21.16 21.55 0.0M
2021-05-06 21.08 21.29 20.96 21.29 0.0M
2021-05-05 20.87 21.20 20.75 21.05 0.0M
2021-05-04 21.13 21.17 20.89 20.89 0.0M
2021-05-03 20.83 21.14 20.75 21.14 0.0M
2021-04-30 20.93 20.94 20.81 20.92 0.0M
2021-04-29 20.98 21.14 20.88 20.93 0.0M
2021-04-28 20.99 21.16 20.89 20.89 0.0M
2021-04-27 21.03 21.09 20.95 21.03 0.0M
2021-04-26 20.01 20.78 20.01 20.70 0.0M
2021-04-23 20.25 20.34 20.10 20.27 0.0M
2021-04-22 20.04 20.34 19.78 20.34 0.0M
2021-04-21 20.87 20.87 20.25 20.39 0.0M
2021-04-20 21.07 21.07 20.85 20.90 0.0M
2021-04-19 21.81 21.81 21.08 21.09 0.0M
2021-04-16 21.73 21.83 21.57 21.68 0.0M
2021-04-15 21.53 21.94 21.53 21.78 0.0M
2021-04-14 21.44 21.62 21.23 21.54 0.0M
2021-04-13 21.01 21.15 20.80 21.15 0.0M
2021-04-12 20.99 21.13 20.83 20.93 0.0M
2021-04-09 21.33 21.42 20.99 21.13 0.0M
2021-04-08 21.48 21.56 21.35 21.35 0.0M
2021-04-07 21.39 21.52 21.00 21.39 0.0M
2021-04-06 22.15 22.15 21.41 21.49 0.0M
2021-04-01 21.33 22.00 21.33 21.88 0.0M
2021-03-31 20.99 21.14 20.92 21.10 0.0M
2021-03-30 21.22 21.22 20.39 21.00 0.1M
2021-03-29 21.28 21.38 21.13 21.34 0.0M
2021-03-26 21.73 21.85 21.01 21.48 0.0M
2021-03-25 22.33 22.33 21.61 21.93 0.0M
2021-03-24 21.64 22.16 21.62 21.89 0.0M
2021-03-23 20.25 21.91 20.25 21.85 0.0M
2021-03-22 22.56 22.56 21.14 21.22 0.1M
2021-03-19 26.35 26.53 25.94 26.33 0.0M
2021-03-18 25.92 26.67 25.84 26.38 0.0M
2021-03-17 26.27 26.27 25.32 25.32 0.1M
2021-03-16 25.63 25.89 25.52 25.64 0.0M
2021-03-15 25.25 25.40 25.25 25.35 0.0M
2021-03-12 25.28 25.29 25.04 25.17 0.0M
2021-03-11 25.85 25.85 25.20 25.46 0.0M
2021-03-10 25.08 25.45 25.00 25.45 0.0M
2021-03-09 24.99 25.24 24.77 24.98 0.0M
2021-03-08 25.26 25.26 24.35 24.35 0.0M
2021-03-05 25.10 25.52 24.85 24.95 0.0M
2021-03-04 24.94 25.32 24.86 25.32 0.0M
2021-03-03 25.86 25.86 24.97 24.97 0.0M
2021-03-02 25.85 25.85 25.16 25.16 0.0M
2021-03-01 24.79 25.72 24.79 25.61 0.0M
2021-02-26 24.44 24.58 23.84 24.13 0.0M
2021-02-25 25.19 25.25 24.54 24.74 0.0M
2021-02-24 25.63 25.63 24.90 25.24 0.0M
2021-02-23 26.46 26.46 25.76 25.94 0.0M
2021-02-22 26.56 26.73 26.20 26.37 0.0M
2021-02-19 26.58 26.86 26.35 26.80 0.0M
2021-02-18 26.60 26.96 26.42 26.51 0.0M
2021-02-17 26.33 26.74 26.33 26.51 0.0M
2021-02-16 27.20 27.28 26.23 26.49 0.0M
2021-02-15 26.97 27.34 26.97 27.23 0.0M
2021-02-12 26.58 26.72 26.58 26.63 0.0M
2021-02-11 26.81 27.05 26.81 26.91 0.0M
2021-02-10 26.86 26.95 26.73 26.73 0.0M
2021-02-09 26.56 26.84 26.51 26.84 0.0M
2021-02-08 26.37 26.42 26.09 26.42 0.0M
2021-02-05 26.81 27.02 26.42 26.42 0.0M
2021-02-04 26.57 26.76 26.52 26.52 0.0M
2021-02-03 26.18 26.56 25.91 26.56 0.0M
2021-02-02 25.86 26.10 25.69 25.86 0.0M
2021-02-01 24.91 25.51 24.91 25.51 0.0M
2021-01-29 24.75 24.75 24.41 24.41 0.0M
2021-01-28 24.75 25.10 24.46 25.05 0.0M
2021-01-27 25.36 25.36 24.84 24.92 0.0M
2021-01-26 25.25 25.55 25.25 25.55 0.0M
2021-01-25 26.01 26.01 25.22 25.27 0.0M
2021-01-22 25.38 25.78 25.38 25.70 0.0M
2021-01-21 26.48 26.60 25.93 25.93 0.0M
2021-01-20 25.76 26.44 25.76 26.44 0.0M
2021-01-19 26.59 26.59 25.99 25.99 0.0M
2021-01-18 25.32 26.59 25.32 26.45 0.0M
2021-01-15 26.25 26.28 25.44 25.92 0.0M
2021-01-14 26.50 26.75 26.50 26.62 0.0M
2021-01-13 26.42 26.66 26.35 26.66 0.0M
2021-01-12 26.33 26.33 26.08 26.23 0.0M
2021-01-11 25.97 26.50 25.71 26.05 0.0M
2021-01-08 26.16 26.50 26.16 26.42 0.0M
2021-01-07 26.13 26.46 25.90 26.01 0.0M
2021-01-06 25.65 26.15 25.60 26.08 0.0M
2021-01-05 25.44 25.64 25.18 25.29 0.0M
2021-01-04 25.75 25.89 25.25 25.29 0.0M