Amundi MSCI Emerging Markets III UCITS ETF EUR (LYXLEM)

LYXLEM
🏛️ Francia →
14.34
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 14.33 14.34 14.28 14.34 0.0M
2025-09-25 14.46 14.49 14.37 14.47 0.0M
2025-09-24 14.46 14.50 14.46 14.48 0.1M
2025-09-23 14.37 14.49 14.37 14.49 0.0M
2025-09-22 14.42 14.42 14.37 14.39 0.1M
2025-09-19 14.36 14.42 14.35 14.40 0.0M
2025-09-18 14.37 14.49 14.34 14.40 0.0M
2025-09-17 14.31 14.39 14.31 14.37 0.1M
2025-09-16 14.34 14.34 14.25 14.25 0.0M
2025-09-15 14.26 14.30 14.24 14.28 0.0M
2025-09-12 14.23 14.27 14.23 14.24 0.0M
2025-09-11 14.14 14.22 14.12 14.21 0.0M
2025-09-10 14.09 14.09 14.06 14.09 0.0M
2025-09-09 13.87 13.95 13.87 13.94 0.1M
2025-09-08 13.79 13.82 13.77 13.81 0.0M
2025-09-05 13.73 13.76 13.65 13.69 0.0M
2025-09-04 13.60 13.64 13.58 13.62 0.0M
2025-09-03 13.67 13.68 13.65 13.65 0.0M
2025-09-02 13.63 13.63 13.53 13.58 0.0M
2025-09-01 13.58 13.62 13.58 13.60 0.0M
2025-08-29 13.63 13.63 13.53 13.58 0.0M
2025-08-28 13.66 13.68 13.60 13.68 0.0M
2025-08-27 13.76 13.76 13.65 13.68 0.0M
2025-08-26 13.80 13.80 13.77 13.77 0.0M
2025-08-25 13.82 13.83 13.78 13.83 0.0M
2025-08-22 13.70 13.78 13.70 13.78 0.0M
2025-08-21 13.63 13.68 13.58 13.68 0.0M
2025-08-20 13.63 13.63 13.56 13.60 0.0M
2025-08-19 13.69 13.71 13.66 13.66 0.0M
2025-08-18 13.72 13.72 13.69 13.72 0.0M
2025-08-15 13.69 13.69 13.60 13.60 0.0M
2025-08-14 13.70 13.71 13.65 13.65 0.0M
2025-08-13 13.72 13.77 13.70 13.76 0.1M
2025-08-12 13.60 13.61 13.55 13.61 0.0M
2025-08-11 13.53 13.59 13.53 13.58 0.0M
2025-08-08 13.51 13.52 13.49 13.51 0.0M
2025-08-07 13.53 13.61 13.53 13.56 0.0M
2025-08-06 13.50 13.50 13.40 13.40 0.0M
2025-08-05 13.52 13.55 13.47 13.47 0.0M
2025-08-04 13.39 13.45 13.39 13.42 0.0M
2025-08-01 13.48 13.48 13.27 13.29 0.1M
2025-07-31 13.66 13.68 13.59 13.61 0.0M
2025-07-30 13.61 13.67 13.61 13.63 0.0M
2025-07-29 13.60 13.66 13.59 13.63 0.0M
2025-07-28 13.52 13.54 13.50 13.54 0.0M
2025-07-25 13.43 13.47 13.42 13.45 0.1M
2025-07-24 13.57 13.57 13.49 13.49 0.0M
2025-07-23 13.50 13.56 13.50 13.56 0.0M
2025-07-22 13.43 13.46 13.40 13.42 0.0M
2025-07-21 13.53 13.54 13.48 13.52 0.4M
2025-07-18 13.52 13.56 13.50 13.52 0.0M
2025-07-17 13.52 13.54 13.47 13.54 0.0M
2025-07-16 13.40 13.44 13.30 13.30 0.1M
2025-07-15 13.34 13.40 13.34 13.40 0.0M
2025-07-14 13.23 13.23 13.20 13.22 0.0M
2025-07-11 13.25 13.25 13.19 13.19 0.0M
2025-07-10 13.20 13.23 13.20 13.23 0.0M
2025-07-09 13.17 13.18 13.14 13.16 0.0M
2025-07-08 13.16 13.21 13.16 13.19 0.0M
2025-07-07 13.08 13.15 13.08 13.14 0.3M
2025-07-04 13.10 13.10 13.08 13.09 0.1M
2025-07-03 13.16 13.22 13.13 13.22 0.0M
2025-07-02 13.09 13.11 13.06 13.09 0.0M
2025-07-01 13.10 13.10 13.05 13.05 0.0M
2025-06-30 13.11 13.11 13.05 13.05 0.5M
2025-06-27 13.15 13.15 13.10 13.14 0.0M
2025-06-26 13.13 13.17 13.12 13.16 0.0M
2025-06-25 13.19 13.22 13.15 13.15 0.1M
2025-06-24 13.09 13.13 13.06 13.13 0.1M
2025-06-23 12.85 12.90 12.84 12.84 0.1M
2025-06-20 12.90 12.98 12.86 12.87 0.1M
2025-06-19 12.86 12.86 12.79 12.81 0.1M
2025-06-18 12.99 12.99 12.90 12.94 0.3M
2025-06-17 12.99 13.00 12.95 12.99 0.2M
2025-06-16 13.00 13.09 12.98 13.09 0.0M
2025-06-13 12.90 12.96 12.90 12.94 0.0M
2025-06-12 13.14 13.14 13.01 13.09 0.1M
2025-06-11 13.24 13.26 13.18 13.21 0.0M
2025-06-10 13.15 13.16 13.12 13.13 0.0M
2025-06-09 13.06 13.11 13.06 13.10 0.0M
2025-06-06 12.95 13.01 12.92 12.99 0.0M
2025-06-05 12.95 12.97 12.87 12.97 0.0M
2025-06-04 12.85 12.89 12.85 12.87 0.0M
2025-06-03 12.68 12.76 12.68 12.76 0.0M
2025-06-02 12.59 12.64 12.56 12.63 0.0M
2025-05-30 12.78 12.79 12.67 12.67 0.0M
2025-05-29 12.97 13.00 12.81 12.81 0.0M
2025-05-28 12.86 12.89 12.83 12.85 0.0M
2025-05-27 12.84 12.88 12.80 12.85 0.0M
2025-05-26 12.86 12.88 12.84 12.86 0.0M
2025-05-23 12.90 12.93 12.79 12.87 0.0M
2025-05-22 12.89 12.92 12.84 12.91 0.0M
2025-05-21 12.95 13.00 12.95 12.98 0.0M
2025-05-20 12.98 13.03 12.96 12.99 0.0M
2025-05-19 12.99 13.02 12.92 13.01 0.2M
2025-05-16 13.08 13.11 13.07 13.11 0.1M
2025-05-15 13.04 13.10 13.02 13.08 0.1M
2025-05-14 13.09 13.13 13.06 13.13 0.0M
2025-05-13 12.97 13.05 12.94 13.05 0.1M
2025-05-12 12.99 13.14 12.99 13.08 0.0M
2025-05-09 12.63 12.68 12.60 12.63 0.2M
2025-05-08 12.59 12.59 12.50 12.56 0.0M
2025-05-07 12.51 12.53 12.47 12.47 0.0M
2025-05-06 12.60 12.63 12.51 12.63 0.0M
2025-05-05 12.60 12.72 12.60 12.72 0.0M
2025-05-02 12.49 12.63 12.47 12.54 0.0M
2025-04-30 12.20 12.23 12.09 12.16 0.0M
2025-04-29 12.10 12.13 12.08 12.11 0.0M
2025-04-28 12.11 12.13 12.06 12.06 0.1M
2025-04-25 12.07 12.08 11.99 12.02 0.1M
2025-04-24 11.95 12.07 11.91 12.07 0.0M
2025-04-23 11.99 12.14 11.96 12.03 0.0M
2025-04-22 11.62 11.73 11.62 11.73 0.0M
2025-04-17 11.71 11.74 11.68 11.70 0.0M
2025-04-16 11.59 11.68 11.57 11.68 0.0M
2025-04-15 11.76 11.82 11.75 11.82 0.0M
2025-04-14 11.62 11.79 11.62 11.72 0.0M
2025-04-11 11.50 11.54 11.34 11.46 0.0M
2025-04-10 11.89 11.90 11.41 11.41 0.0M
2025-04-09 11.43 11.43 10.94 11.02 0.0M
2025-04-08 11.39 11.60 11.34 11.44 0.2M
2025-04-07 10.90 11.53 10.90 11.27 0.1M
2025-04-04 12.24 12.24 11.55 11.69 0.1M
2025-04-03 12.42 12.45 12.20 12.32 0.0M
2025-04-02 12.82 12.82 12.73 12.76 0.0M
2025-04-01 12.81 12.83 12.70 12.83 0.0M
2025-03-31 12.65 12.70 12.60 12.70 0.1M
2025-03-28 12.94 12.94 12.77 12.77 0.0M
2025-03-27 13.03 13.08 13.01 13.07 0.0M
2025-03-26 13.08 13.08 13.01 13.02 0.0M
2025-03-25 13.02 13.08 13.02 13.05 0.0M
2025-03-24 13.07 13.10 13.04 13.08 0.0M
2025-03-21 12.98 12.99 12.93 12.99 0.1M
2025-03-20 13.05 13.05 12.99 13.01 0.0M
2025-03-19 13.04 13.10 13.04 13.09 0.1M
2025-03-18 13.05 13.07 13.01 13.01 0.3M
2025-03-17 12.91 13.04 12.88 13.04 0.3M
2025-03-14 12.81 12.92 12.81 12.88 0.1M
2025-03-13 12.66 12.72 12.63 12.71 0.1M
2025-03-12 12.66 12.74 12.65 12.72 0.2M
2025-03-11 12.67 12.71 12.57 12.61 0.2M
2025-03-10 12.83 12.83 12.64 12.70 0.0M
2025-03-07 12.93 12.93 12.84 12.84 0.0M
2025-03-06 13.00 13.00 12.93 12.97 0.0M
2025-03-05 12.98 12.98 12.85 12.89 0.0M
2025-03-04 12.93 12.93 12.80 12.83 0.0M
2025-03-03 13.11 13.12 12.96 13.04 0.1M
2025-02-28 13.03 13.08 13.00 13.06 0.0M
2025-02-27 13.34 13.41 13.22 13.40 0.0M
2025-02-26 13.47 13.49 13.43 13.49 0.0M
2025-02-25 13.29 13.32 13.23 13.27 0.0M
2025-02-24 13.47 13.50 13.32 13.36 0.0M
2025-02-21 13.59 13.66 13.59 13.66 0.0M
2025-02-20 13.48 13.62 13.46 13.53 0.0M
2025-02-19 13.54 13.55 13.46 13.52 0.0M
2025-02-18 13.49 13.51 13.44 13.50 0.0M
2025-02-17 13.36 13.43 13.36 13.43 0.2M
2025-02-14 13.33 13.33 13.26 13.29 0.0M
2025-02-13 13.23 13.29 13.19 13.29 0.0M
2025-02-12 13.31 13.31 13.24 13.28 0.0M
2025-02-11 13.25 13.31 13.22 13.31 0.0M
2025-02-10 13.30 13.36 13.28 13.36 0.0M
2025-02-07 13.20 13.26 13.20 13.22 0.0M
2025-02-06 13.11 13.15 13.11 13.14 0.0M
2025-02-05 13.04 13.07 12.99 13.05 0.0M
2025-02-04 13.12 13.15 13.06 13.15 0.0M
2025-02-03 12.93 13.04 12.90 13.04 0.0M
2025-01-31 13.12 13.15 13.08 13.08 0.0M
2025-01-30 12.90 13.07 12.90 13.05 0.0M
2025-01-29 12.93 12.97 12.91 12.91 0.0M
2025-01-28 12.71 12.77 12.71 12.71 0.0M
2025-01-27 12.71 12.71 12.59 12.63 0.0M
2025-01-24 12.95 12.95 12.86 12.89 0.0M
2025-01-23 12.91 12.92 12.85 12.90 0.0M
2025-01-22 12.82 12.91 12.82 12.89 0.1M
2025-01-21 12.94 12.94 12.86 12.89 0.1M
2025-01-20 12.98 13.01 12.91 12.99 0.0M
2025-01-17 12.86 12.95 12.84 12.95 0.0M
2025-01-16 12.93 12.93 12.82 12.82 0.0M
2025-01-15 12.64 12.79 12.63 12.79 0.0M
2025-01-14 12.72 12.74 12.65 12.65 0.0M
2025-01-13 12.62 12.63 12.54 12.58 0.0M
2025-01-10 12.75 12.75 12.65 12.66 0.1M
2025-01-09 12.78 12.83 12.77 12.82 0.0M
2025-01-08 12.81 12.87 12.78 12.81 0.1M
2025-01-07 12.86 12.91 12.84 12.86 0.0M
2025-01-06 12.92 13.01 12.90 12.92 0.0M
2025-01-03 12.93 12.94 12.89 12.93 0.0M
2025-01-02 12.76 12.94 12.75 12.94 0.0M