Amundi ETF MSCI Europe Minimum Volatility UCITS (MIVA)

MIVA
🏛️ Alemania →
148.34
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
2025-09-26 148.02 148.54 148.02 148.34 0.0M
2025-09-25 147.90 148.14 147.42 147.50 0.0M
2025-09-24 147.94 148.40 147.80 147.82 0.0M
2025-09-23 148.64 148.72 147.72 147.72 0.0M
2025-09-22 148.46 148.68 148.00 148.12 0.0M
2025-09-19 148.54 149.14 148.38 148.44 0.0M
2025-09-18 148.98 149.58 148.78 148.78 0.0M
2025-09-17 149.26 149.42 148.74 148.78 0.0M
2025-09-16 150.24 150.24 148.94 149.08 0.0M
2025-09-15 151.28 151.88 150.68 150.70 0.0M
2025-09-12 151.36 151.66 151.06 151.06 0.0M
2025-09-11 150.96 151.46 150.92 151.10 0.0M
2025-09-10 151.50 151.50 150.38 150.38 0.0M
2025-09-09 151.12 151.16 150.60 150.76 0.0M
2025-09-08 150.86 150.92 150.32 150.38 0.0M
2025-09-05 150.84 150.92 150.36 150.38 0.0M
2025-09-04 150.12 150.94 150.12 150.60 0.0M
2025-09-03 149.10 149.60 149.10 149.44 0.0M
2025-09-02 150.12 150.14 149.00 149.24 0.0M
2025-09-01 150.86 151.04 150.42 150.48 0.0M
2025-08-29 150.92 151.02 150.64 150.64 0.0M
2025-08-28 152.12 152.12 150.96 150.96 0.0M
2025-08-27 151.96 152.20 151.86 151.92 0.0M
2025-08-26 151.82 152.58 151.72 151.82 0.0M
2025-08-25 152.94 153.20 152.62 152.66 0.0M
2025-08-22 153.28 153.92 153.18 153.22 0.0M
2025-08-21 153.48 153.50 153.02 153.26 0.0M
2025-08-20 152.34 153.82 152.34 153.68 0.0M
2025-08-19 151.52 152.38 151.52 151.98 0.0M
2025-08-18 151.60 151.64 151.30 151.64 0.0M
2025-08-15 151.62 151.62 151.14 151.24 0.0M
2025-08-14 150.08 151.32 150.08 151.32 0.0M
2025-08-13 150.16 150.16 149.92 150.06 0.0M
2025-08-12 149.88 150.12 149.06 149.28 0.0M
2025-08-11 149.94 149.94 149.38 149.38 0.0M
2025-08-08 149.80 150.14 149.50 149.52 0.0M
2025-08-07 149.16 149.90 149.16 149.74 0.0M
2025-08-06 149.98 149.98 149.22 149.22 0.0M
2025-08-05 149.94 150.32 149.94 150.06 0.0M
2025-08-04 148.62 149.84 148.62 149.84 0.0M
2025-08-01 148.84 148.84 148.12 148.16 0.0M
2025-07-31 151.10 151.16 150.04 150.04 0.0M
2025-07-30 151.28 151.44 151.14 151.34 0.0M
2025-07-29 150.84 151.62 150.80 151.38 0.0M
2025-07-28 152.08 152.12 150.38 150.40 0.0M
2025-07-25 151.30 151.30 150.74 151.16 0.0M
2025-07-24 152.28 152.38 151.28 151.52 0.0M
2025-07-23 151.72 152.20 151.16 152.20 0.0M
2025-07-22 150.44 150.86 150.36 150.82 0.0M
2025-07-21 151.04 151.18 150.60 150.68 0.0M
2025-07-18 151.36 151.40 150.76 150.88 0.0M
2025-07-17 151.28 151.28 150.64 150.68 0.0M
2025-07-16 149.98 150.84 149.98 150.64 0.0M
2025-07-15 150.96 151.24 150.36 150.48 0.0M
2025-07-14 150.34 151.46 150.34 151.46 0.0M
2025-07-11 151.54 151.96 150.92 151.10 0.0M
2025-07-10 152.02 152.16 151.64 151.90 0.0M
2025-07-09 150.92 151.64 150.92 151.54 0.0M
2025-07-08 150.92 150.98 150.16 150.88 0.0M
2025-07-07 150.84 150.98 150.62 150.86 0.0M
2025-07-04 150.58 151.10 150.44 150.76 0.0M
2025-07-03 150.62 150.98 150.62 150.94 0.0M
2025-07-02 150.78 151.08 150.20 150.48 0.0M
2025-07-01 151.12 151.18 150.20 151.02 0.0M
2025-06-30 151.36 151.36 150.42 150.46 0.0M
2025-06-27 150.40 151.18 150.40 151.06 0.0M
2025-06-26 150.06 150.42 150.00 150.14 0.0M
2025-06-25 151.42 151.50 149.76 149.84 0.0M
2025-06-24 151.76 151.86 151.14 151.28 0.0M
2025-06-23 150.36 151.14 150.36 151.00 0.0M
2025-06-20 151.14 151.62 150.52 150.52 0.0M
2025-06-19 150.78 151.20 150.58 150.60 0.0M
2025-06-18 151.62 151.80 151.10 151.22 0.0M
2025-06-17 151.38 152.04 151.38 151.52 0.0M
2025-06-16 152.88 152.94 152.28 152.40 0.0M
2025-06-13 151.98 153.42 151.98 152.56 0.0M
2025-06-12 153.58 153.86 153.18 153.72 0.0M
2025-06-11 154.36 154.50 153.78 153.90 0.0M
2025-06-10 154.90 154.90 154.40 154.46 0.0M
2025-06-09 155.04 155.14 154.40 154.48 0.0M
2025-06-06 154.98 155.08 154.64 154.70 0.0M
2025-06-05 154.76 155.26 154.24 154.50 0.0M
2025-06-04 154.20 154.86 154.20 154.44 0.0M
2025-06-03 154.58 154.58 154.02 154.30 0.0M
2025-06-02 154.28 154.80 154.28 154.80 0.0M
2025-05-30 154.10 155.16 154.04 154.04 0.0M
2025-05-29 154.40 154.56 153.64 153.88 0.0M
2025-05-28 155.12 155.54 154.18 154.38 0.0M
2025-05-27 155.38 155.98 155.12 155.18 0.0M
2025-05-26 155.18 155.62 155.14 155.44 0.0M
2025-05-23 155.12 155.12 153.18 154.18 0.0M
2025-05-22 155.24 155.36 154.46 155.06 0.0M
2025-05-21 155.30 155.58 154.62 154.62 0.0M
2025-05-20 154.42 155.34 154.42 155.12 0.0M
2025-05-19 152.98 154.10 152.94 154.10 0.0M
2025-05-16 152.10 153.62 152.10 153.42 0.0M
2025-05-15 150.34 151.98 150.34 151.90 0.0M
2025-05-14 149.88 150.82 149.68 149.68 0.0M
2025-05-13 150.68 151.02 149.86 150.00 0.0M
2025-05-12 150.94 150.94 149.92 150.76 0.0M
2025-05-09 150.96 151.44 150.76 150.84 0.0M
2025-05-08 151.24 151.78 150.90 151.08 0.0M
2025-05-07 151.66 151.66 151.30 151.30 0.0M
2025-05-06 151.90 152.42 151.42 151.42 0.0M
2025-05-05 151.78 152.32 151.78 152.02 0.0M
2025-05-02 150.98 151.80 150.98 151.32 0.0M
2025-04-30 149.32 150.18 149.32 149.80 0.0M
2025-04-29 147.64 148.46 147.46 148.20 0.0M
2025-04-28 146.40 147.48 146.40 146.64 0.0M
2025-04-25 146.90 147.46 146.54 146.72 0.0M
2025-04-24 146.72 147.04 146.24 146.80 0.0M
2025-04-23 146.54 147.12 145.60 146.02 0.0M
2025-04-22 144.86 145.82 144.70 145.36 0.0M
2025-04-17 143.86 144.84 143.80 144.72 0.0M
2025-04-16 142.74 144.80 142.74 144.06 0.0M
2025-04-15 140.72 144.60 140.72 144.12 0.0M
2025-04-14 141.48 142.44 139.98 141.42 0.0M
2025-04-11 138.90 139.98 138.00 139.20 0.0M
2025-04-10 140.76 141.32 136.14 136.66 0.0M
2025-04-09 134.96 141.28 133.96 141.12 0.0M
2025-04-08 136.82 140.32 136.30 136.30 0.0M
2025-04-07 139.06 139.06 135.00 136.22 0.0M
2025-04-04 147.40 148.18 141.66 142.20 0.0M
2025-04-03 146.26 148.90 146.26 148.60 0.0M
2025-04-02 148.90 148.90 148.48 148.68 0.0M
2025-04-01 149.46 149.70 149.02 149.12 0.0M
2025-03-31 148.82 149.20 148.30 148.32 0.0M
2025-03-28 148.78 150.04 148.78 149.32 0.0M
2025-03-27 148.44 149.34 148.44 149.14 0.0M
2025-03-26 149.22 149.22 148.26 148.32 0.0M
2025-03-25 149.28 149.84 148.88 148.88 0.0M
2025-03-24 149.18 149.50 148.08 148.08 0.0M
2025-03-21 148.82 149.30 148.68 148.72 0.0M
2025-03-20 149.74 149.80 148.86 148.86 0.0M
2025-03-19 148.64 149.56 148.64 148.96 0.0M
2025-03-18 149.20 149.34 148.64 148.76 0.0M
2025-03-17 148.40 149.12 148.38 149.06 0.0M
2025-03-14 147.08 147.96 147.08 147.68 0.0M
2025-03-13 146.58 147.76 146.58 146.78 0.0M
2025-03-12 146.86 147.40 146.42 146.90 0.0M
2025-03-11 148.64 148.82 145.70 146.64 0.0M
2025-03-10 148.98 149.34 147.86 147.86 0.0M
2025-03-07 147.70 149.10 147.66 149.00 0.0M
2025-03-06 149.54 149.54 147.16 147.36 0.0M
2025-03-05 151.38 151.38 148.46 148.46 0.0M
2025-03-04 150.32 151.50 150.32 151.24 0.0M
2025-03-03 149.94 151.62 149.94 150.74 0.0M
2025-02-28 148.06 149.66 148.06 148.84 0.0M
2025-02-27 148.80 149.46 148.54 148.56 0.0M
2025-02-26 149.34 149.96 148.68 148.68 0.0M
2025-02-25 148.88 149.56 148.88 148.98 0.0M
2025-02-24 148.26 148.82 148.12 148.20 0.0M
2025-02-21 147.38 147.90 147.14 147.14 0.0M
2025-02-20 147.52 147.88 147.06 147.06 0.0M
2025-02-19 148.16 148.78 147.26 147.26 0.0M
2025-02-18 148.02 148.68 148.02 148.18 0.0M
2025-02-17 147.58 148.30 147.58 147.94 0.0M
2025-02-14 147.56 147.92 147.12 147.14 0.0M
2025-02-13 147.06 148.12 146.98 147.74 0.0M
2025-02-12 146.90 147.28 146.90 147.08 0.0M
2025-02-11 146.94 147.26 146.72 146.76 0.0M
2025-02-10 145.76 146.74 145.76 146.34 0.0M
2025-02-07 146.08 146.26 145.60 145.64 0.0M
2025-02-06 145.84 146.52 145.56 145.58 0.0M
2025-02-05 144.80 145.54 144.60 145.46 0.0M
2025-02-04 143.98 144.88 143.94 144.50 0.0M
2025-02-03 144.42 144.74 144.26 144.34 0.0M
2025-01-31 145.50 145.80 144.78 144.78 0.0M
2025-01-30 144.60 145.44 144.56 145.44 0.0M
2025-01-29 143.98 144.46 143.90 144.02 0.0M
2025-01-28 143.92 144.44 143.80 143.82 0.0M
2025-01-27 141.98 143.14 141.98 142.76 0.0M
2025-01-24 142.38 142.38 141.40 141.40 0.0M
2025-01-23 142.24 142.44 141.94 142.12 0.0M
2025-01-22 142.44 142.62 141.74 141.74 0.0M
2025-01-21 141.56 141.94 141.48 141.88 0.0M
2025-01-20 141.58 141.82 141.08 141.08 0.0M
2025-01-17 140.84 142.00 140.84 141.48 0.0M
2025-01-16 140.26 140.88 140.10 140.74 0.0M
2025-01-15 139.36 140.18 139.28 139.84 0.0M
2025-01-14 139.48 139.56 138.38 138.52 0.0M
2025-01-13 139.06 139.36 138.84 139.00 0.0M
2025-01-10 140.64 140.64 139.24 139.64 0.0M
2025-01-09 140.32 140.88 140.32 140.54 0.0M
2025-01-08 139.38 140.42 139.38 139.76 0.0M
2025-01-07 138.48 139.96 138.48 139.64 0.0M
2025-01-06 138.78 139.08 138.54 138.76 0.0M
2025-01-03 139.30 139.34 138.84 138.84 0.0M
2025-01-02 138.54 139.56 138.48 138.52 0.0M