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
2023-12-29 37.43 37.43 37.09 36.76 0.0M
2023-12-28 36.95 37.35 36.80 36.80 0.1M
2023-12-27 37.40 37.40 36.34 36.73 0.0M
2023-12-22 39.44 39.44 38.23 38.33 0.0M
2023-12-21 39.38 39.58 39.13 39.56 0.0M
2023-12-20 39.43 39.59 39.00 39.23 0.0M
2023-12-19 39.46 39.63 39.20 39.26 0.0M
2023-12-18 40.61 40.61 39.96 39.96 0.0M
2023-12-15 39.96 40.87 39.96 40.92 0.0M
2023-12-14 38.87 39.84 38.69 39.78 0.0M
2023-12-13 39.30 39.30 38.76 38.75 0.0M
2023-12-12 39.43 39.89 39.43 39.89 0.0M
2023-12-11 40.36 40.36 39.81 40.11 0.0M
2023-12-08 40.60 40.69 40.27 40.35 0.0M
2023-12-07 40.43 40.69 39.98 40.69 0.0M
2023-12-06 41.46 41.54 40.78 40.28 0.0M
2023-12-05 41.31 41.31 40.81 41.17 0.0M
2023-12-04 40.68 41.44 40.60 41.20 0.0M
2023-12-01 40.82 40.82 40.58 40.58 0.0M
2023-11-30 40.26 40.39 40.26 39.93 0.0M
2023-11-29 40.20 40.22 40.05 40.12 0.0M
2023-11-28 40.49 40.49 40.08 40.21 0.0M
2023-11-27 39.96 40.32 39.82 40.28 0.0M
2023-11-24 39.06 39.50 39.06 39.20 0.0M
2023-11-23 39.67 40.00 39.18 39.18 0.0M
2023-11-22 39.63 39.71 39.56 39.62 0.0M
2023-11-21 39.15 39.24 39.09 39.73 0.0M
2023-11-20 39.20 39.20 39.05 39.05 0.0M
2023-11-17 38.85 39.00 38.73 38.82 0.0M
2023-11-16 38.24 38.69 38.24 38.36 0.0M
2023-11-15 37.94 38.03 37.76 37.92 0.0M
2023-11-14 38.07 38.15 37.82 37.88 0.0M
2023-11-13 38.56 38.68 38.01 38.06 0.0M
2023-11-10 39.03 39.29 38.85 38.82 0.0M
2023-11-09 39.02 39.40 38.79 39.32 0.0M
2023-11-08 39.82 39.88 39.42 39.36 0.0M
2023-11-07 39.87 39.87 39.42 39.51 0.0M
2023-11-06 39.87 39.87 39.23 39.42 0.0M
2023-11-03 38.72 39.01 38.42 38.93 0.0M
2023-11-02 38.87 39.00 38.69 39.00 0.0M
2023-11-01 38.42 38.56 37.55 38.47 0.0M
2023-10-31 38.90 38.90 38.65 38.29 0.0M
2023-10-30 39.69 39.69 38.85 38.97 0.0M
2023-10-27 38.86 38.86 38.67 39.04 0.0M
2023-10-26 38.55 39.20 38.03 39.06 0.0M
2023-10-25 40.81 40.81 39.00 38.40 0.0M
2023-10-24 39.31 40.68 39.31 40.57 0.0M
2023-10-23 38.96 39.63 38.76 39.53 0.0M
2023-10-20 39.47 39.60 38.22 38.22 0.0M
2023-10-19 40.55 40.74 39.80 39.82 0.0M
2023-10-18 41.08 41.10 40.55 40.62 0.0M
2023-10-17 41.52 41.93 41.06 41.82 0.0M
2023-10-16 42.48 42.48 41.35 41.53 0.0M
2023-10-13 42.75 42.93 42.00 42.38 0.0M
2023-10-12 43.56 43.62 42.03 42.88 0.0M
2023-10-11 43.65 43.82 43.29 43.07 0.0M
2023-10-10 43.47 43.60 43.30 43.54 0.0M
2023-10-09 43.45 43.70 42.75 43.18 0.0M
2023-10-06 43.99 44.19 43.84 44.19 0.0M
2023-10-05 43.82 44.21 42.79 43.98 0.0M
2023-10-04 44.46 44.46 43.47 43.47 0.0M
2023-10-03 44.76 45.00 44.52 44.52 0.0M
2023-10-02 44.00 44.95 43.77 44.80 0.0M
2023-09-29 43.23 44.11 43.23 43.77 0.0M
2023-09-28 43.18 43.30 43.03 43.01 0.0M
2023-09-27 43.50 43.50 42.66 42.99 0.0M
2023-09-26 43.83 43.83 43.25 43.19 0.0M
2023-09-25 42.11 43.67 42.11 43.50 0.0M
2023-09-22 41.67 42.10 41.67 41.95 0.0M
2023-09-21 40.42 41.79 40.16 41.88 0.0M
2023-09-20 40.95 40.95 40.85 40.24 0.0M
2023-09-19 40.46 40.63 39.78 40.49 0.0M
2023-09-18 41.29 41.43 40.50 40.37 0.0M
2023-09-15 42.39 42.39 41.44 41.44 0.0M
2023-09-14 41.84 42.62 40.84 42.69 0.0M
2023-09-13 42.53 42.81 41.60 41.75 0.0M
2023-09-12 42.55 43.17 42.23 42.48 0.0M
2023-09-11 43.93 44.00 42.73 42.73 0.0M
2023-09-08 44.05 44.22 43.74 43.92 0.0M
2023-09-07 43.29 44.20 43.29 44.09 0.0M
2023-09-06 43.48 43.61 42.89 43.12 0.0M
2023-09-05 42.35 43.57 42.18 43.57 0.0M
2023-09-04 42.58 43.01 42.18 42.55 0.1M
2023-09-01 41.47 41.76 41.36 42.24 0.0M
2023-08-31 42.02 42.02 41.44 41.44 0.0M
2023-08-30 41.88 42.08 41.45 41.74 0.0M
2023-08-29 42.29 42.65 41.33 41.77 0.0M
2023-08-28 41.52 42.62 41.52 42.15 0.0M
2023-08-25 41.50 41.50 39.52 41.53 0.0M
2023-08-24 39.14 42.00 39.14 40.96 0.0M
2023-08-23 39.90 40.00 39.00 38.90 0.0M
2023-08-22 40.42 40.42 39.72 39.86 0.0M
2023-08-21 38.16 40.53 38.12 40.15 0.0M
2023-08-18 40.13 40.13 38.14 38.75 0.0M
2023-08-17 39.44 40.19 39.44 39.88 0.0M
2023-08-16 39.72 39.72 39.30 39.53 0.0M
2023-08-15 40.15 40.31 39.13 39.79 0.0M
2023-08-14 40.40 40.90 39.91 40.33 0.0M
2023-08-11 38.92 40.30 38.65 40.30 0.0M
2023-08-10 39.85 40.38 38.57 38.99 0.0M
2023-08-09 38.31 40.02 38.18 39.85 0.0M
2023-08-08 38.75 38.75 38.50 38.43 0.0M
2023-08-07 38.70 38.83 38.47 38.83 0.0M
2023-08-04 37.52 38.50 37.52 38.40 0.0M
2023-08-03 38.37 38.37 37.57 37.57 0.0M
2023-08-02 37.47 38.48 37.47 38.10 0.0M
2023-08-01 37.51 38.00 37.16 37.22 0.0M
2023-07-31 37.70 37.96 37.40 37.83 0.0M
2023-07-28 36.25 37.27 36.25 37.37 0.0M
2023-07-27 34.65 35.83 34.65 35.88 0.0M
2023-07-26 34.11 34.73 33.82 34.82 0.0M
2023-07-25 34.09 34.40 33.93 33.99 0.0M
2023-07-24 34.38 34.95 34.38 34.38 0.0M
2023-07-21 34.86 34.86 33.71 34.52 0.0M
2023-07-20 34.24 34.90 33.89 34.66 0.0M
2023-07-19 32.97 34.46 32.69 34.46 0.0M
2023-07-18 34.58 34.58 32.78 33.00 0.0M
2023-07-17 34.47 34.75 33.89 34.82 0.0M
2023-07-14 34.38 34.38 34.38 34.22 0.0M
2023-07-13 34.01 34.26 34.01 34.19 0.0M
2023-07-12 34.25 34.52 34.06 34.06 0.0M
2023-07-11 34.38 34.72 33.67 34.65 0.0M
2023-07-10 34.35 34.35 33.95 34.08 0.0M
2023-07-07 34.21 34.21 34.00 33.96 0.0M
2023-07-06 34.16 34.49 33.62 33.97 0.0M
2023-07-05 33.12 33.80 32.90 33.95 0.0M
2023-07-04 33.15 33.76 33.05 33.05 0.0M
2023-07-03 32.95 33.45 32.95 33.49 0.0M
2023-06-30 32.69 32.73 32.00 32.19 0.0M
2023-06-29 31.70 32.43 31.70 32.15 0.0M
2023-06-28 32.01 32.32 31.61 31.99 0.0M
2023-06-27 32.33 32.33 31.82 31.99 0.0M
2023-06-26 32.43 32.65 32.15 32.31 0.0M
2023-06-23 33.03 33.03 31.85 32.55 0.0M
2023-06-22 31.98 32.40 31.22 32.33 0.0M
2023-06-21 32.56 32.66 31.83 32.24 0.0M
2023-06-20 32.48 32.89 32.39 32.60 0.0M
2023-06-19 33.35 33.35 32.60 32.81 0.0M
2023-06-16 33.63 33.85 33.63 33.68 0.0M
2023-06-15 33.30 33.47 33.09 33.91 0.0M
2023-06-14 33.20 33.88 32.80 33.27 0.0M
2023-06-13 34.52 34.52 33.30 33.32 0.0M
2023-06-12 34.92 35.43 34.88 34.55 0.0M
2023-06-09 34.95 34.95 34.71 35.18 0.0M
2023-06-08 34.75 34.90 33.37 34.88 0.0M
2023-06-07 35.78 35.78 34.90 35.47 0.0M
2023-06-06 36.01 36.70 35.89 36.42 0.0M
2023-06-05 35.40 36.88 35.40 36.50 0.0M
2023-06-02 34.95 35.89 34.88 35.14 0.0M
2023-06-01 33.76 34.50 33.76 34.04 0.0M
2023-05-31 34.60 34.60 33.67 33.64 0.0M
2023-05-30 34.85 35.94 34.55 34.78 0.0M
2023-05-29 33.20 34.42 33.20 34.27 0.0M
2023-05-26 32.13 33.50 32.13 33.23 0.0M
2023-05-25 32.07 32.07 32.07 31.87 0.0M
2023-05-24 32.61 32.77 32.05 32.03 0.0M
2023-05-23 32.01 32.61 32.01 32.49 0.0M
2023-05-22 32.59 32.71 31.59 31.59 0.0M
2023-05-19 32.47 33.27 32.18 32.18 0.0M
2023-05-18 33.88 34.00 32.80 32.75 0.0M
2023-05-17 33.66 34.33 33.59 34.33 0.0M
2023-05-16 33.20 33.80 32.50 33.83 0.1M
2023-05-15 32.81 34.65 31.50 32.70 0.0M
2023-05-12 36.00 36.70 35.38 35.71 0.0M
2023-05-11 34.02 36.78 34.02 36.78 0.0M
2023-05-10 33.79 33.79 33.31 33.32 0.0M
2023-05-09 33.38 34.20 33.38 33.64 0.0M
2023-05-08 32.29 33.64 32.29 33.30 0.0M
2023-05-05 32.77 32.77 32.28 32.28 0.0M
2023-05-04 32.66 33.37 32.33 32.33 0.0M
2023-05-03 32.63 32.77 31.66 32.77 0.0M
2023-05-02 33.90 33.90 32.85 32.85 0.0M
2023-04-28 34.96 34.96 33.20 33.80 0.0M
2023-04-27 34.40 35.00 34.36 34.49 0.0M
2023-04-26 35.45 35.45 34.17 34.50 0.0M
2023-04-25 36.18 36.18 36.00 36.00 0.0M
2023-04-24 36.66 36.66 36.06 36.46 0.0M
2023-04-21 36.46 36.67 36.46 36.67 0.0M
2023-04-20 36.39 36.39 36.39 36.39 0.0M
2023-04-19 36.82 37.21 36.41 37.21 0.0M
2023-04-18 37.13 37.15 36.69 36.69 0.0M
2023-04-17 37.21 37.47 36.89 37.16 0.0M
2023-04-14 37.48 37.48 37.18 37.42 0.0M
2023-04-13 37.74 38.05 37.74 37.74 0.0M
2023-04-12 37.75 38.07 37.75 37.79 0.0M
2023-04-11 37.98 37.98 37.86 37.86 0.0M
2023-04-06 36.50 36.71 36.15 36.15 0.0M
2023-04-05 37.43 37.43 36.55 36.55 0.0M
2023-04-04 36.09 37.32 36.09 37.18 0.0M
2023-04-03 35.53 36.09 35.00 36.09 0.0M
2023-03-31 35.84 35.94 35.37 35.90 0.0M
2023-03-30 36.54 36.90 36.09 36.16 0.0M
2023-03-29 35.33 35.71 35.22 35.71 0.0M
2023-03-28 36.77 37.04 35.38 35.38 0.0M
2023-03-27 37.53 37.53 37.17 37.46 0.0M
2023-03-24 37.87 37.87 37.75 37.75 0.0M
2023-03-23 37.13 37.26 37.00 37.26 0.0M
2023-03-22 36.86 37.48 36.86 37.48 0.0M
2023-03-21 37.06 37.44 36.74 37.44 0.0M
2023-03-20 38.50 38.50 37.01 37.01 0.0M
2023-03-17 39.73 39.73 39.23 39.23 0.0M
2023-03-16 39.47 39.89 39.40 39.80 0.0M
2023-03-15 38.75 39.38 38.75 39.38 0.0M
2023-03-14 39.63 39.63 38.83 38.83 0.0M
2023-03-13 40.27 40.27 39.86 39.92 0.0M
2023-03-10 40.93 41.06 40.24 40.24 0.0M
2023-03-09 41.75 41.80 41.01 41.80 0.0M
2023-03-08 40.88 41.73 40.60 41.50 0.0M
2023-03-07 40.68 40.96 40.40 40.72 0.0M
2023-03-06 39.47 40.93 39.47 40.93 0.0M
2023-03-03 39.57 39.57 37.66 38.95 0.0M
2023-03-02 39.96 39.96 39.50 39.50 0.0M
2023-03-01 39.63 40.03 39.40 39.98 0.0M
2023-02-28 39.19 39.41 38.96 39.11 0.0M
2023-02-27 37.26 39.01 37.13 39.01 0.0M
2023-02-24 38.08 38.33 37.70 37.70 0.0M
2023-02-23 38.22 38.55 37.87 38.10 0.0M
2023-02-22 38.69 38.69 38.00 38.00 0.0M
2023-02-21 39.27 39.62 38.50 38.65 0.0M
2023-02-20 38.35 39.54 38.35 38.94 0.0M
2023-02-17 38.85 39.28 38.43 38.43 0.0M
2023-02-16 39.25 39.25 38.15 38.42 0.0M
2023-02-15 37.65 38.48 37.42 38.48 0.0M
2023-02-14 32.55 33.88 32.55 33.88 0.0M
2023-02-13 32.41 32.89 32.41 32.77 0.0M
2023-02-10 31.94 32.82 31.94 32.82 0.0M
2023-02-09 32.56 33.02 32.35 32.57 0.0M
2023-02-08 32.00 32.50 31.53 32.50 0.0M
2023-02-07 36.46 36.46 34.19 34.63 0.0M
2023-02-06 35.63 37.13 35.14 36.62 0.0M
2023-02-03 35.49 37.40 35.07 37.12 0.0M
2023-02-02 34.53 35.44 32.61 34.36 0.0M
2023-02-01 36.53 36.53 34.21 34.24 0.0M
2023-01-31 36.82 37.14 36.44 36.51 0.0M
2023-01-30 37.95 37.95 37.06 37.15 0.0M
2023-01-27 37.08 38.08 36.62 38.08 0.0M
2023-01-26 37.97 38.35 37.60 37.60 0.0M
2023-01-25 39.00 39.00 37.44 38.50 0.0M
2023-01-24 38.57 38.89 38.02 38.89 0.0M
2023-01-23 39.90 40.27 38.94 39.03 0.0M
2023-01-20 39.55 40.26 39.40 39.40 0.0M
2023-01-19 38.95 39.43 38.95 39.12 0.0M
2023-01-18 38.96 39.15 38.54 38.81 0.0M
2023-01-17 38.30 39.05 38.01 38.76 0.0M
2023-01-16 36.44 37.60 36.40 37.60 0.0M
2023-01-13 35.87 36.77 35.87 36.02 0.0M
2023-01-12 35.45 35.90 33.58 35.90 0.0M
2023-01-11 36.08 36.08 34.13 34.81 0.0M
2023-01-10 37.07 37.48 35.67 35.96 0.0M
2023-01-09 38.20 38.28 37.01 37.09 0.0M
2023-01-06 38.07 39.33 38.07 38.71 0.0M
2023-01-05 39.59 40.09 37.40 37.40 0.0M
2023-01-04 41.00 41.06 40.20 40.62 0.0M
2023-01-03 42.00 42.18 41.25 41.40 0.0M
2023-01-02 40.80 41.84 40.80 41.84 0.0M