Amundi MSCI Brazil UCITS ETF Acc (LYXRIO)

LYXRIO
🏛️ Francia →
20.28
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 20.29 20.30 20.24 20.28 0.0M
2025-09-25 20.55 20.57 20.32 20.44 0.1M
2025-09-24 20.56 20.61 20.48 20.48 0.0M
2025-09-23 20.16 20.58 20.16 20.49 0.0M
2025-09-22 20.29 20.32 19.98 20.09 0.0M
2025-09-19 20.36 20.36 20.25 20.31 0.0M
2025-09-18 20.39 20.40 20.22 20.26 0.0M
2025-09-17 20.04 20.18 19.99 20.13 0.0M
2025-09-16 20.09 20.11 19.96 19.96 0.1M
2025-09-15 19.87 20.04 19.80 20.05 0.0M
2025-09-12 19.73 19.87 19.73 19.87 0.0M
2025-09-11 19.76 19.96 19.68 19.89 0.0M
2025-09-10 19.59 19.71 19.54 19.69 0.0M
2025-09-09 19.49 19.56 19.44 19.51 0.0M
2025-09-08 19.53 19.56 19.32 19.34 0.0M
2025-09-05 19.44 19.73 19.39 19.44 0.0M
2025-09-04 19.24 19.30 19.23 19.24 0.0M
2025-09-03 19.28 19.30 19.22 19.22 0.0M
2025-09-02 19.38 19.38 19.16 19.24 0.0M
2025-09-01 19.44 19.44 19.36 19.36 0.0M
2025-08-29 19.48 19.51 19.45 19.50 0.0M
2025-08-28 19.30 19.66 19.25 19.60 0.0M
2025-08-27 19.02 19.12 19.00 19.12 0.0M
2025-08-26 19.08 19.08 18.89 18.90 0.0M
2025-08-25 18.84 19.12 18.84 19.12 0.0M
2025-08-22 18.46 18.82 18.46 18.81 0.0M
2025-08-21 18.41 18.41 18.32 18.38 0.0M
2025-08-20 18.18 18.39 18.18 18.39 0.0M
2025-08-19 18.69 18.77 18.24 18.24 0.0M
2025-08-18 18.57 18.79 18.57 18.79 0.0M
2025-08-15 18.63 18.73 18.62 18.64 0.0M
2025-08-14 18.59 18.62 18.58 18.62 0.0M
2025-08-13 18.73 18.81 18.62 18.64 0.0M
2025-08-12 18.44 18.76 18.44 18.76 0.0M
2025-08-11 18.55 18.55 18.42 18.45 0.0M
2025-08-08 18.64 18.66 18.53 18.53 0.0M
2025-08-07 18.21 18.52 18.21 18.45 0.0M
2025-08-06 18.08 18.37 18.08 18.26 0.0M
2025-08-05 18.02 18.14 17.89 18.03 0.0M
2025-08-04 17.92 18.09 17.92 17.98 0.0M
2025-08-01 17.93 17.95 17.78 17.91 0.0M
2025-07-31 18.17 18.24 17.92 18.06 0.0M
2025-07-30 17.90 17.93 17.83 17.83 0.0M
2025-07-29 17.75 17.87 17.70 17.91 0.1M
2025-07-28 17.85 17.85 17.67 17.75 0.0M
2025-07-25 17.85 17.98 17.79 17.79 0.0M
2025-07-24 18.05 18.11 17.95 17.85 0.0M
2025-07-23 17.87 18.01 17.84 18.01 0.0M
2025-07-22 17.89 17.98 17.84 17.93 0.0M
2025-07-21 17.81 17.98 17.74 17.98 0.0M
2025-07-18 18.47 18.47 18.14 18.12 0.1M
2025-07-17 18.32 18.35 18.25 18.40 0.0M
2025-07-16 18.20 18.29 18.05 18.06 0.0M
2025-07-15 18.12 18.22 18.06 18.19 0.0M
2025-07-14 18.15 18.27 18.15 18.08 0.0M
2025-07-11 18.29 18.29 18.09 18.09 0.0M
2025-07-10 18.14 18.31 18.00 18.26 0.1M
2025-07-09 19.02 19.02 18.81 18.75 0.0M
2025-07-08 18.89 19.00 18.88 18.91 0.0M
2025-07-07 19.27 19.27 18.92 18.92 0.1M
2025-07-04 19.21 19.23 19.15 19.23 0.0M
2025-07-03 18.99 19.23 18.91 19.23 0.0M
2025-07-02 18.89 18.97 18.81 18.89 0.0M
2025-07-01 18.93 18.94 18.81 18.81 0.0M
2025-06-30 18.53 18.79 18.37 18.73 0.0M
2025-06-27 18.62 18.64 18.43 18.51 0.0M
2025-06-26 18.32 18.51 18.29 18.46 0.0M
2025-06-25 18.68 18.68 18.33 18.33 0.0M
2025-06-24 18.81 18.81 18.49 18.73 0.0M
2025-06-23 18.58 18.66 18.48 18.51 0.0M
2025-06-20 18.85 18.96 18.60 18.62 0.0M
2025-06-19 18.89 18.89 18.77 18.80 0.0M
2025-06-18 18.86 18.91 18.82 18.82 0.0M
2025-06-17 18.79 18.94 18.79 18.82 0.0M
2025-06-16 18.62 18.85 18.57 18.85 0.0M
2025-06-13 18.27 18.41 18.27 18.41 0.0M
2025-06-12 18.56 18.56 18.31 18.38 0.0M
2025-06-11 18.40 18.52 18.28 18.52 0.0M
2025-06-10 18.30 18.51 18.30 18.45 0.0M
2025-06-09 18.41 18.47 18.15 18.25 0.0M
2025-06-06 18.34 18.41 18.28 18.33 0.0M
2025-06-05 18.26 18.34 18.26 18.33 0.0M
2025-06-04 18.37 18.51 18.28 18.27 0.0M
2025-06-03 18.02 18.27 18.02 18.25 0.0M
2025-06-02 17.95 18.07 17.95 17.99 0.0M
2025-05-30 18.36 18.54 18.10 18.18 0.0M
2025-05-29 18.81 18.84 18.49 18.49 0.0M
2025-05-28 18.72 18.72 18.59 18.54 0.0M
2025-05-27 18.56 18.74 18.46 18.62 0.0M
2025-05-26 18.57 18.57 18.40 18.36 0.0M
2025-05-23 18.11 18.34 17.88 18.34 0.1M
2025-05-22 18.54 18.63 18.42 18.71 0.0M
2025-05-21 18.85 18.85 18.60 18.60 0.0M
2025-05-20 19.00 19.00 18.82 18.88 0.0M
2025-05-19 18.87 19.04 18.87 19.02 0.0M
2025-05-16 18.99 19.04 18.73 19.00 0.0M
2025-05-15 19.01 19.12 18.99 19.02 0.0M
2025-05-14 19.13 19.18 19.00 19.19 0.0M
2025-05-13 18.71 19.00 18.69 19.18 0.0M
2025-05-12 19.02 19.17 18.72 18.72 0.0M
2025-05-09 18.52 18.62 18.50 18.57 0.0M
2025-05-08 17.80 18.51 17.80 18.53 0.0M
2025-05-07 17.77 17.90 17.62 17.62 0.0M
2025-05-06 17.91 17.91 17.74 17.81 0.0M
2025-05-05 18.16 18.16 18.00 18.02 0.0M
2025-05-02 18.34 18.34 18.09 18.16 0.0M
2025-04-30 18.21 18.27 17.90 18.03 0.0M
2025-04-29 18.13 18.23 18.00 18.21 0.1M
2025-04-28 17.98 18.13 17.95 17.94 0.0M
2025-04-25 17.94 17.94 17.80 17.87 0.0M
2025-04-24 17.54 17.79 17.52 17.78 0.0M
2025-04-23 17.50 17.75 17.40 17.57 0.0M
2025-04-22 16.91 17.01 16.69 17.00 0.0M
2025-04-17 16.58 16.71 16.58 16.71 0.0M
2025-04-16 16.49 16.61 16.43 16.64 0.1M
2025-04-15 16.83 16.86 16.67 16.74 0.1M
2025-04-14 16.53 16.84 16.53 16.69 0.0M
2025-04-11 16.45 16.47 16.23 16.23 0.0M
2025-04-10 17.20 17.20 16.31 16.31 0.1M
2025-04-09 16.12 16.26 15.71 15.91 0.0M
2025-04-08 16.80 17.06 16.55 16.58 0.0M
2025-04-07 15.97 17.00 15.79 16.61 0.0M
2025-04-04 17.88 17.92 17.02 17.02 0.0M
2025-04-03 17.96 18.18 17.65 18.07 0.0M
2025-04-02 18.44 18.44 18.18 18.26 0.0M
2025-04-01 18.22 18.43 18.15 18.43 0.0M
2025-03-31 18.10 18.18 17.94 18.07 0.0M
2025-03-28 18.50 18.50 18.06 18.06 0.0M
2025-03-27 18.56 18.65 18.49 18.65 0.0M
2025-03-26 18.68 18.68 18.56 18.52 0.0M
2025-03-25 18.78 18.80 18.35 18.73 0.0M
2025-03-24 18.67 18.77 18.50 18.54 0.0M
2025-03-21 18.62 18.62 18.47 18.52 0.0M
2025-03-20 18.82 18.86 18.67 18.60 0.0M
2025-03-19 18.47 18.77 18.47 18.78 0.0M
2025-03-18 18.42 18.49 18.33 18.42 0.0M
2025-03-17 17.93 18.42 17.93 18.42 0.0M
2025-03-14 17.47 18.06 17.44 18.03 0.0M
2025-03-13 17.02 17.37 17.02 17.36 0.0M
2025-03-12 16.95 17.00 16.95 17.00 0.0M
2025-03-11 17.09 17.12 16.77 16.81 0.0M
2025-03-10 17.29 17.30 17.14 17.18 0.0M
2025-03-07 17.37 17.41 17.11 17.25 0.0M
2025-03-06 17.32 17.36 17.08 17.33 0.0M
2025-03-05 17.22 17.23 17.02 17.19 0.0M
2025-03-04 17.46 17.46 17.02 17.03 0.0M
2025-03-03 17.70 17.82 17.62 17.72 0.0M
2025-02-28 18.08 18.08 17.78 17.78 0.0M
2025-02-27 18.00 18.12 17.88 18.08 0.0M
2025-02-26 18.38 18.46 18.16 18.21 0.0M
2025-02-25 18.24 18.32 18.10 18.23 0.0M
2025-02-24 18.55 18.62 18.46 18.46 0.0M
2025-02-21 18.92 18.92 18.65 18.68 0.0M
2025-02-20 19.13 19.14 18.98 18.98 0.0M
2025-02-19 19.28 19.35 19.01 19.16 0.0M
2025-02-18 19.16 19.33 19.05 19.21 0.0M
2025-02-17 19.13 19.19 19.05 19.16 0.0M
2025-02-14 18.68 18.87 18.53 18.86 0.0M
2025-02-13 18.56 18.61 18.48 18.55 0.0M
2025-02-12 18.98 18.98 18.57 18.57 0.0M
2025-02-11 18.73 19.00 18.73 18.90 0.0M
2025-02-10 18.74 18.98 18.67 18.88 0.1M
2025-02-07 18.92 18.93 18.81 18.73 0.0M
2025-02-06 18.65 18.85 18.65 18.78 0.0M
2025-02-05 18.70 18.70 18.45 18.52 0.0M
2025-02-04 18.80 18.80 18.66 18.76 0.0M
2025-02-03 18.44 18.75 18.43 18.73 0.0M
2025-01-31 18.64 18.87 18.61 18.75 0.1M
2025-01-30 18.10 18.43 18.02 18.46 0.0M
2025-01-29 18.16 18.30 18.06 18.08 0.0M
2025-01-28 17.87 18.08 17.87 17.95 0.0M
2025-01-27 17.32 17.71 17.30 17.66 0.0M
2025-01-24 17.75 17.78 17.62 17.69 0.0M
2025-01-23 17.65 17.75 17.62 17.70 0.0M
2025-01-22 17.41 17.70 17.38 17.72 0.0M
2025-01-21 17.36 17.46 17.36 17.40 0.0M
2025-01-20 17.47 17.49 17.26 17.39 0.1M
2025-01-17 17.30 17.53 17.22 17.51 0.0M
2025-01-16 17.58 17.60 17.35 17.30 0.0M
2025-01-15 16.99 17.23 16.98 17.21 0.0M
2025-01-14 17.04 17.13 16.88 16.99 0.0M
2025-01-13 16.88 17.05 16.80 17.05 0.0M
2025-01-10 17.03 17.13 16.86 16.89 0.0M
2025-01-09 16.84 17.08 16.83 17.02 0.0M
2025-01-08 17.05 17.09 16.85 16.86 0.0M
2025-01-07 16.80 17.13 16.75 17.03 0.0M
2025-01-06 16.55 16.88 16.55 16.85 0.0M
2025-01-03 16.92 16.92 16.62 16.65 0.0M
2025-01-02 16.62 16.95 16.45 16.95 0.1M