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
2022-12-30 40.40 40.97 40.20 40.20 0.0M
2022-12-29 39.14 40.20 39.14 40.20 0.0M
2022-12-28 39.35 39.86 38.69 38.69 0.0M
2022-12-27 39.98 40.21 39.07 39.07 0.0M
2022-12-23 39.76 40.27 39.35 40.21 0.0M
2022-12-22 40.25 40.42 39.70 39.70 0.0M
2022-12-21 40.13 40.35 40.07 40.25 0.0M
2022-12-20 39.55 40.17 39.28 40.17 0.0M
2022-12-19 38.89 40.07 38.89 40.00 0.0M
2022-12-16 38.16 38.36 37.96 38.23 0.0M
2022-12-15 38.30 38.66 37.16 37.90 0.0M
2022-12-14 38.50 38.55 36.55 36.77 0.0M
2022-12-13 38.36 39.00 38.36 38.40 0.0M
2022-12-12 38.12 38.91 38.12 38.43 0.0M
2022-12-09 36.36 37.31 36.36 37.31 0.0M
2022-12-08 35.93 35.93 35.45 35.47 0.0M
2022-12-07 37.60 37.60 35.76 36.03 0.0M
2022-12-06 36.86 37.75 36.79 37.14 0.0M
2022-12-05 36.20 37.16 35.95 36.64 0.0M
2022-12-02 37.79 37.79 37.02 37.02 0.0M
2022-12-01 38.71 38.88 38.00 38.33 0.0M
2022-11-30 38.34 38.77 38.10 38.60 0.0M
2022-11-29 37.82 38.62 37.82 38.60 0.0M
2022-11-28 37.78 38.30 37.72 38.08 0.0M
2022-11-25 37.06 37.78 37.05 37.78 0.0M
2022-11-24 37.13 38.16 36.85 37.10 0.0M
2022-11-23 36.60 37.55 36.40 37.55 0.0M
2022-11-22 36.27 37.73 36.07 37.70 0.0M
2022-11-21 35.02 35.82 35.02 35.73 0.0M
2022-11-18 34.13 34.31 33.96 34.20 0.0M
2022-11-17 34.20 34.20 33.31 33.31 0.0M
2022-11-16 34.73 35.73 34.57 34.57 0.0M
2022-11-15 35.48 35.48 34.34 35.30 0.0M
2022-11-14 34.67 35.00 34.67 34.94 0.0M
2022-11-11 35.90 36.32 34.29 34.40 0.0M
2022-11-10 35.25 35.96 35.25 35.90 0.0M
2022-11-09 35.22 35.41 34.96 35.03 0.0M
2022-11-08 36.22 36.34 35.56 35.64 0.0M
2022-11-07 35.04 35.87 34.99 35.54 0.0M
2022-11-04 33.93 34.78 33.93 34.32 0.0M
2022-11-03 33.64 34.06 33.44 33.62 0.0M
2022-11-02 33.34 33.65 33.29 33.48 0.0M
2022-11-01 33.76 33.77 32.79 33.32 0.0M
2022-10-31 31.77 32.95 31.77 32.74 0.0M
2022-10-28 32.29 32.29 31.46 31.46 0.0M
2022-10-27 32.62 32.62 32.05 32.05 0.0M
2022-10-26 33.29 33.32 32.62 32.67 0.0M
2022-10-25 33.82 33.84 33.07 33.34 0.0M
2022-10-24 33.51 33.89 33.42 33.68 0.0M
2022-10-21 33.40 33.56 33.28 33.28 0.0M
2022-10-20 33.24 33.66 33.18 33.19 0.0M
2022-10-19 32.93 33.66 32.74 33.08 0.0M
2022-10-18 33.02 33.22 32.13 32.80 0.0M
2022-10-17 30.20 33.02 30.20 32.95 0.0M
2022-10-14 30.35 30.75 30.22 30.22 0.0M
2022-10-13 29.79 30.08 29.65 29.92 0.0M
2022-10-12 30.57 30.59 29.59 29.59 0.0M
2022-10-11 30.70 30.70 30.15 30.46 0.0M
2022-10-10 30.48 30.98 30.48 30.65 0.0M
2022-10-07 30.01 30.35 29.99 30.33 0.0M
2022-10-06 29.57 29.93 29.26 29.93 0.0M
2022-10-05 29.16 29.56 28.66 29.56 0.0M
2022-10-04 29.00 29.48 28.82 28.96 0.0M
2022-10-03 26.91 28.99 26.91 28.86 0.0M
2022-09-30 26.72 26.72 26.37 26.69 0.0M
2022-09-29 27.71 27.71 25.96 26.79 0.0M
2022-09-28 28.27 28.51 27.66 27.66 0.0M
2022-09-27 28.21 28.60 28.10 28.19 0.0M
2022-09-26 28.42 28.51 27.59 28.10 0.0M
2022-09-23 28.59 28.98 28.30 28.42 0.0M
2022-09-22 27.77 28.77 27.77 28.34 0.0M
2022-09-21 28.72 28.72 27.74 27.74 0.0M
2022-09-20 27.65 28.43 27.05 28.43 0.0M
2022-09-19 29.18 29.18 26.84 27.21 0.0M
2022-09-16 28.86 29.41 28.67 28.93 0.0M
2022-09-15 30.34 30.34 28.63 29.09 0.0M
2022-09-14 29.20 30.37 28.20 30.04 0.0M
2022-09-13 32.14 32.41 29.29 29.74 0.0M
2022-09-12 30.90 32.32 30.64 32.32 0.0M
2022-09-09 29.67 30.88 29.66 30.70 0.0M
2022-09-08 30.16 30.59 29.74 30.03 0.0M
2022-09-07 30.00 30.15 29.18 30.15 0.0M
2022-09-06 29.68 30.40 29.05 29.92 0.0M
2022-09-05 28.15 29.33 28.02 29.22 0.0M
2022-09-02 26.94 27.65 26.94 27.65 0.0M
2022-09-01 26.95 27.14 26.60 26.88 0.0M
2022-08-31 27.54 27.70 27.22 27.30 0.0M
2022-08-30 27.68 27.85 27.18 27.34 0.0M
2022-08-29 27.40 27.76 27.03 27.71 0.0M
2022-08-26 27.80 28.07 27.00 27.24 0.0M
2022-08-25 26.95 27.65 26.80 27.44 0.0M
2022-08-24 27.60 27.79 26.80 27.06 0.0M
2022-08-23 26.95 27.60 26.95 27.42 0.0M
2022-08-22 26.15 26.90 26.05 26.81 0.0M
2022-08-19 26.28 26.70 26.04 26.36 0.0M
2022-08-18 25.85 26.36 25.40 26.36 0.0M
2022-08-17 25.27 25.86 25.17 25.70 0.0M
2022-08-16 24.59 25.41 24.46 25.31 0.0M
2022-08-15 24.70 24.70 24.30 24.42 0.0M
2022-08-12 24.41 24.73 24.29 24.44 0.0M
2022-08-11 24.27 24.33 24.09 24.28 0.0M
2022-08-10 23.65 24.24 23.65 24.24 0.0M
2022-08-09 23.67 23.80 23.47 23.75 0.0M
2022-08-08 23.51 23.77 23.38 23.70 0.0M
2022-08-05 23.02 23.46 22.81 23.37 0.0M
2022-08-04 22.94 23.09 22.94 23.05 0.0M
2022-08-03 22.45 22.99 22.40 22.90 0.0M
2022-08-02 22.34 22.57 22.25 22.28 0.0M
2022-08-01 21.97 22.47 21.97 22.47 0.0M
2022-07-29 21.38 22.03 21.32 22.02 0.0M
2022-07-28 21.78 21.78 21.45 21.45 0.0M
2022-07-27 21.82 21.82 21.50 21.72 0.0M
2022-07-26 21.74 21.75 21.57 21.75 0.0M
2022-07-25 21.27 21.72 21.27 21.72 0.0M
2022-07-22 21.67 21.67 21.35 21.35 0.0M
2022-07-21 21.68 21.68 21.36 21.36 0.0M
2022-07-20 21.50 21.69 21.38 21.69 0.0M
2022-07-19 21.08 21.53 20.80 21.53 0.0M
2022-07-18 21.02 21.18 21.02 21.18 0.0M
2022-07-15 20.67 20.94 20.67 20.94 0.0M
2022-07-14 20.96 21.10 20.68 20.68 0.0M
2022-07-13 21.66 21.66 20.70 20.70 0.0M
2022-07-12 21.42 21.45 21.38 21.45 0.0M
2022-07-11 21.33 21.50 21.33 21.33 0.0M
2022-07-08 21.47 21.77 21.47 21.56 0.0M
2022-07-07 21.20 21.52 21.20 21.52 0.0M
2022-07-06 21.24 21.55 21.00 21.55 0.0M
2022-07-05 21.44 21.49 21.25 21.25 0.0M
2022-07-04 21.86 21.86 21.43 21.43 0.0M
2022-07-01 21.57 21.83 21.57 21.74 0.0M
2022-06-30 21.38 21.60 21.38 21.60 0.0M
2022-06-29 22.32 22.32 21.32 21.59 0.0M
2022-06-28 22.60 22.72 22.30 22.30 0.0M
2022-06-27 21.97 22.84 21.97 22.52 0.0M
2022-06-24 21.82 21.84 21.72 21.84 0.0M
2022-06-23 22.15 22.16 21.72 21.72 0.0M
2022-06-22 22.13 22.13 22.07 22.07 0.0M
2022-06-21 21.89 22.02 21.89 22.02 0.0M
2022-06-20 21.91 22.00 21.49 21.80 0.0M
2022-06-17 21.53 22.00 21.53 21.93 0.0M
2022-06-16 22.13 22.13 21.41 21.47 0.0M
2022-06-15 21.98 22.08 21.98 22.08 0.0M
2022-06-14 22.31 22.31 21.77 22.00 0.0M
2022-06-13 22.10 22.10 21.84 22.08 0.0M
2022-06-10 22.00 22.71 22.00 22.22 0.0M
2022-06-09 21.95 22.19 21.60 22.18 0.0M
2022-06-08 23.53 23.53 22.00 22.07 0.0M
2022-06-07 23.78 23.78 23.50 23.65 0.0M
2022-06-06 23.51 23.96 23.38 23.96 0.0M
2022-06-03 23.71 23.71 23.30 23.40 0.0M
2022-06-02 23.72 23.72 23.35 23.57 0.0M
2022-06-01 23.52 23.72 23.43 23.48 0.0M
2022-05-31 23.38 23.69 23.38 23.47 0.0M
2022-05-30 22.65 23.39 22.65 23.12 0.0M
2022-05-27 22.67 22.77 22.59 22.77 0.0M
2022-05-26 22.65 22.90 22.51 22.65 0.0M
2022-05-25 22.33 22.65 22.33 22.65 0.0M
2022-05-24 22.66 22.66 22.27 22.48 0.0M
2022-05-23 22.96 23.10 22.76 23.10 0.0M
2022-05-20 23.07 23.14 22.88 22.90 0.0M
2022-05-19 22.83 23.20 22.67 23.18 0.0M
2022-05-18 23.25 23.25 22.82 23.18 0.0M
2022-05-17 23.74 23.74 23.25 23.25 0.0M
2022-05-16 24.43 24.43 23.93 23.93 0.0M
2022-05-13 24.56 24.56 24.34 24.42 0.0M
2022-05-12 24.62 24.62 24.15 24.17 0.0M
2022-05-11 25.21 25.26 24.50 24.91 0.0M
2022-05-10 25.19 25.30 25.07 25.07 0.0M
2022-05-09 25.36 25.38 24.96 25.12 0.0M
2022-05-06 25.70 25.70 25.06 25.15 0.0M
2022-05-05 25.90 26.11 25.64 25.64 0.0M
2022-05-04 25.34 25.34 24.93 25.05 0.0M
2022-05-03 25.21 25.45 25.08 25.45 0.0M
2022-05-02 25.28 25.30 25.16 25.18 0.0M
2022-04-29 25.94 25.94 25.37 25.49 0.0M
2022-04-28 26.22 26.33 25.57 25.57 0.0M
2022-04-27 25.28 26.05 25.28 26.05 0.0M
2022-04-26 26.19 26.30 25.37 25.41 0.0M
2022-04-25 25.33 26.13 25.33 26.10 0.0M
2022-04-22 26.48 26.64 25.20 25.47 0.0M
2022-04-21 26.21 26.48 26.12 26.48 0.0M
2022-04-20 26.30 26.46 26.00 26.37 0.0M
2022-04-19 26.25 26.31 26.13 26.14 0.0M
2022-04-14 25.51 25.98 25.49 25.78 0.0M
2022-04-13 25.77 26.00 25.42 25.70 0.0M
2022-04-12 25.13 25.77 25.13 25.63 0.0M
2022-04-11 24.80 25.39 24.80 25.39 0.0M
2022-04-08 24.34 24.75 24.34 24.75 0.0M
2022-04-07 23.90 24.10 23.90 24.10 0.0M
2022-04-06 23.95 24.20 23.65 23.72 0.0M
2022-04-05 24.00 24.17 23.81 24.06 0.0M
2022-04-04 23.25 23.82 23.18 23.81 0.0M
2022-04-01 22.88 23.17 22.88 23.11 0.0M
2022-03-31 22.88 22.99 22.63 22.63 0.0M
2022-03-30 22.60 22.89 22.60 22.88 0.0M
2022-03-29 22.06 22.60 22.06 22.60 0.0M
2022-03-28 22.22 22.40 22.06 22.06 0.0M
2022-03-25 22.45 22.58 22.13 22.26 0.0M
2022-03-24 22.74 22.74 22.30 22.43 0.0M
2022-03-23 22.41 22.64 22.40 22.52 0.0M
2022-03-22 22.20 22.50 22.13 22.50 0.0M
2022-03-21 21.75 22.00 21.75 21.95 0.0M
2022-03-18 21.72 21.72 21.47 21.47 0.0M
2022-03-17 21.58 21.70 21.45 21.68 0.0M
2022-03-16 21.37 21.42 21.04 21.23 0.0M
2022-03-15 21.16 21.39 20.96 21.30 0.0M
2022-03-14 21.05 21.31 21.05 21.17 0.0M
2022-03-11 20.53 20.88 20.52 20.78 0.0M
2022-03-10 20.80 20.80 20.14 20.41 0.0M
2022-03-09 21.18 21.18 20.76 20.83 0.0M
2022-03-08 21.02 21.47 20.78 20.84 0.0M
2022-03-07 21.05 21.26 20.90 21.08 0.0M
2022-03-04 21.22 21.58 21.01 21.11 0.0M
2022-03-03 21.43 21.75 21.29 21.46 0.0M
2022-03-02 21.07 21.43 21.04 21.43 0.0M
2022-03-01 20.82 21.27 20.82 21.03 0.0M
2022-02-28 20.56 20.75 20.54 20.69 0.0M
2022-02-25 19.60 20.75 19.60 20.63 0.0M
2022-02-24 19.58 19.70 18.50 19.43 0.0M
2022-02-23 21.19 21.28 20.82 20.82 0.0M
2022-02-22 20.94 21.00 20.84 21.00 0.0M
2022-02-21 21.36 21.50 21.22 21.22 0.0M
2022-02-18 20.95 21.16 20.95 21.16 0.0M
2022-02-17 21.28 21.28 20.89 21.00 0.0M
2022-02-16 21.32 21.39 21.20 21.29 0.0M
2022-02-15 21.18 21.33 21.18 21.28 0.0M
2022-02-14 21.18 21.18 20.77 21.01 0.0M
2022-02-11 21.16 21.57 21.16 21.57 0.0M
2022-02-10 21.13 21.27 21.11 21.27 0.0M
2022-02-09 20.83 21.27 20.82 21.27 0.0M
2022-02-08 20.41 20.75 20.38 20.70 0.0M
2022-02-07 19.87 20.52 19.52 20.51 0.0M
2022-02-04 20.02 20.22 19.61 19.61 0.0M
2022-02-03 20.71 20.91 20.03 20.05 0.0M
2022-02-02 21.14 21.14 20.69 20.94 0.0M
2022-02-01 21.38 21.46 21.07 21.07 0.0M
2022-01-31 21.46 21.46 21.09 21.12 0.0M
2022-01-28 21.28 21.28 20.58 20.58 0.0M
2022-01-27 20.22 21.16 20.22 21.16 0.0M
2022-01-26 20.48 20.62 20.36 20.36 0.0M
2022-01-25 20.07 20.54 19.65 20.46 0.0M
2022-01-24 20.99 21.00 19.71 19.82 0.0M
2022-01-21 20.85 21.12 20.77 20.95 0.0M
2022-01-20 21.41 21.54 21.32 21.32 0.0M
2022-01-19 20.70 21.47 20.45 21.46 0.0M
2022-01-18 21.56 21.56 20.29 20.29 0.0M
2022-01-17 21.93 21.93 21.68 21.78 0.0M
2022-01-14 21.28 21.93 21.16 21.75 0.0M
2022-01-13 21.76 21.77 21.35 21.53 0.0M
2022-01-12 21.48 21.99 21.23 21.85 0.0M
2022-01-11 20.94 21.13 20.74 21.06 0.0M
2022-01-10 21.18 21.30 20.44 20.44 0.0M
2022-01-07 20.87 21.37 20.67 21.37 0.0M
2022-01-06 20.86 20.97 20.64 20.66 0.0M
2022-01-05 21.01 21.01 20.71 20.78 0.0M
2022-01-04 21.36 21.38 20.41 21.17 0.0M
2022-01-03 19.78 21.58 19.72 21.45 0.0M