Amundi Index Solutions - Amundi ITALY MIB ESG UCITS ETF DR - EUR C

FMI
🏛️ Francia →
102.04
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 51.10 51.10 51.10 51.10 0.0M
2022-12-29 50.52 51.38 50.52 51.38 0.0M
2022-12-28 51.00 51.00 50.87 50.87 0.0M
2022-12-27 51.26 51.26 51.26 51.26 0.0M
2022-12-23 50.97 51.02 50.97 51.02 0.0M
2022-12-22 51.62 51.62 51.62 51.62 0.0M
2022-12-21 50.81 51.28 50.81 51.28 0.0M
2022-12-20 49.87 49.87 49.87 49.87 0.0M
2022-12-19 50.71 50.71 50.71 50.71 0.0M
2022-12-16 50.67 50.67 50.34 50.34 0.0M
2022-12-15 52.34 52.34 50.78 50.78 0.0M
2022-12-14 52.63 52.63 52.63 52.63 0.0M
2022-12-13 52.08 53.00 52.08 53.00 0.0M
2022-12-12 51.52 51.60 51.52 51.60 0.0M
2022-12-09 51.96 51.96 51.68 51.68 0.0M
2022-12-08 51.77 51.77 51.58 51.58 0.0M
2022-12-07 51.84 51.84 51.77 51.77 0.0M
2022-12-06 52.38 52.38 52.38 52.38 0.0M
2022-12-05 52.30 52.30 52.30 52.30 0.0M
2022-12-02 52.55 52.55 52.55 52.55 0.0M
2022-12-01 53.05 53.05 52.80 52.80 0.0M
2022-11-30 52.62 52.62 52.57 52.57 0.0M
2022-11-29 52.34 52.54 52.16 52.54 0.0M
2022-11-28 52.36 52.38 52.36 52.38 0.0M
2022-11-25 52.89 52.89 52.82 52.82 0.0M
2022-11-24 52.80 52.85 52.61 52.85 0.0M
2022-11-23 52.46 52.51 52.46 52.51 0.0M
2022-11-22 52.32 52.52 52.15 52.52 0.0M
2022-11-21 52.49 52.49 51.97 51.97 0.0M
2022-11-18 51.92 52.29 51.92 52.29 0.0M
2022-11-17 52.33 52.41 51.57 51.64 0.0M
2022-11-16 52.52 52.52 52.10 52.11 0.0M
2022-11-15 52.46 52.46 52.18 52.40 0.0M
2022-11-14 52.14 52.28 52.13 52.17 0.0M
2022-11-11 52.04 52.23 51.88 51.89 0.0M
2022-11-10 50.35 51.79 50.35 51.79 0.0M
2022-11-09 50.61 50.61 50.44 50.46 0.0M
2022-11-08 49.66 50.30 49.66 50.30 0.0M
2022-11-07 49.17 49.82 49.17 49.82 0.0M
2022-11-04 48.33 49.35 48.33 49.35 0.0M
2022-11-03 47.99 48.10 47.83 48.10 0.0M
2022-11-02 48.50 48.50 48.38 48.38 0.0M
2022-11-01 48.48 48.81 48.22 48.25 0.0M
2022-10-31 47.85 48.01 47.85 47.96 0.0M
2022-10-28 47.46 47.72 47.46 47.72 0.0M
2022-10-27 47.24 47.83 47.24 47.83 0.0M
2022-10-26 46.98 47.41 46.98 47.41 0.0M
2022-10-25 46.72 47.13 46.72 47.13 0.0M
2022-10-24 46.36 46.53 45.76 46.53 0.0M
2022-10-21 45.59 45.65 45.19 45.65 0.0M
2022-10-20 45.37 45.92 45.37 45.90 0.0M
2022-10-19 45.68 45.68 45.37 45.37 0.0M
2022-10-18 45.50 45.50 45.50 45.50 0.0M
2022-10-17 44.54 45.08 44.54 45.08 0.0M
2022-10-14 44.60 44.60 44.32 44.32 0.0M
2022-10-13 42.97 43.90 42.97 43.90 0.0M
2022-10-12 43.70 43.70 43.22 43.22 0.0M
2022-10-11 43.76 43.76 43.40 43.73 0.0M
2022-10-10 43.98 44.21 43.98 44.21 0.0M
2022-10-07 44.67 44.77 44.14 44.14 0.0M
2022-10-06 45.42 45.42 44.67 44.67 0.0M
2022-10-05 45.71 45.71 45.14 45.14 0.0M
2022-10-04 44.98 45.81 44.98 45.80 0.0M
2022-10-03 43.14 44.26 43.14 44.26 0.0M
2022-09-30 43.32 43.55 43.25 43.55 0.0M
2022-09-29 43.76 43.76 42.92 42.92 0.0M
2022-09-28 43.83 44.01 43.43 44.01 0.0M
2022-09-27 45.21 45.21 44.27 44.27 0.0M
2022-09-26 44.60 45.10 44.60 44.84 0.0M
2022-09-23 46.04 46.04 44.57 44.57 0.0M
2022-09-22 45.94 46.19 45.94 46.19 0.0M
2022-09-21 45.72 46.55 45.72 46.55 0.0M
2022-09-20 47.19 47.22 46.00 46.00 0.0M
2022-09-19 46.37 46.83 46.28 46.83 0.0M
2022-09-16 46.66 46.96 46.66 46.72 0.0M
2022-09-15 47.38 47.38 47.23 47.23 0.0M
2022-09-14 47.00 47.29 47.00 47.29 0.0M
2022-09-13 47.97 47.97 47.13 47.13 0.0M
2022-09-12 47.09 47.81 47.09 47.67 0.0M
2022-09-09 45.96 46.59 45.96 46.59 0.0M
2022-09-08 45.57 45.67 45.02 45.67 0.0M
2022-09-07 44.92 45.24 44.90 45.24 0.0M
2022-09-06 45.41 45.41 45.00 45.23 0.0M
2022-09-05 45.28 45.28 45.28 45.28 0.0M
2022-09-02 45.27 46.19 45.27 46.19 0.0M
2022-09-01 45.14 45.14 44.94 44.94 0.0M
2022-08-31 46.38 46.38 45.47 45.47 0.0M
2022-08-30 46.23 46.81 46.02 46.02 0.0M
2022-08-29 45.80 45.96 45.58 45.96 0.0M
2022-08-26 47.41 47.41 46.15 46.15 0.0M
2022-08-25 47.57 47.57 47.01 47.24 0.0M
2022-08-24 47.10 47.23 47.07 47.23 0.0M
2022-08-23 46.61 47.16 46.61 47.16 0.0M
2022-08-22 47.18 47.18 46.62 46.62 0.0M
2022-08-19 48.35 48.35 47.50 47.50 0.0M
2022-08-18 48.21 48.48 48.21 48.48 0.0M
2022-08-17 48.90 48.90 48.01 48.01 0.0M
2022-08-16 48.78 48.80 48.56 48.61 0.0M
2022-08-15 48.84 48.84 48.68 48.68 0.0M
2022-08-12 48.41 48.60 48.41 48.60 0.0M
2022-08-11 48.26 48.32 48.26 48.32 0.0M
2022-08-10 47.36 47.96 47.36 47.96 0.0M
2022-08-09 47.98 47.98 47.46 47.46 0.0M
2022-08-08 48.06 48.06 47.93 47.94 0.0M
2022-08-05 47.87 47.87 47.68 47.68 0.0M
2022-08-04 47.58 47.74 47.58 47.74 0.0M
2022-08-03 46.98 47.52 46.98 47.52 0.0M
2022-08-02 47.06 47.06 47.01 47.01 0.0M
2022-08-01 47.24 47.24 47.20 47.20 0.0M
2022-07-29 46.51 47.06 46.51 47.06 0.0M
2022-07-28 45.81 46.00 45.81 46.00 0.0M
2022-07-27 44.99 45.16 44.82 45.16 0.0M
2022-07-26 44.78 44.78 44.45 44.47 0.0M
2022-07-25 44.38 44.91 44.38 44.86 0.0M
2022-07-22 44.38 44.44 44.38 44.44 0.0M
2022-07-21 43.53 44.49 43.53 44.49 0.0M
2022-07-20 45.90 45.90 44.90 44.90 0.0M
2022-07-19 44.28 45.64 44.16 45.64 0.0M
2022-07-18 43.89 44.31 43.89 44.31 0.0M
2022-07-15 43.06 43.67 43.06 43.67 0.0M
2022-07-14 44.21 44.21 42.74 42.98 0.0M
2022-07-13 44.63 44.63 44.47 44.47 0.0M
2022-07-12 45.01 45.06 44.85 45.06 0.0M
2022-07-11 45.22 45.31 45.22 45.31 0.0M
2022-07-08 45.20 45.78 45.20 45.78 0.0M
2022-07-07 44.55 45.30 44.55 45.30 0.0M
2022-07-06 44.21 44.21 44.03 44.05 0.0M
2022-07-05 45.18 45.18 43.59 43.59 0.0M
2022-07-04 45.39 45.39 44.97 44.97 0.0M
2022-07-01 44.63 45.20 44.63 45.20 0.0M
2022-06-30 45.77 45.77 45.27 45.30 0.0M
2022-06-29 46.41 46.63 46.34 46.34 0.0M
2022-06-28 46.77 47.12 46.77 46.97 0.0M
2022-06-27 46.66 46.66 46.46 46.46 0.0M
2022-06-24 46.10 46.84 46.10 46.84 0.0M
2022-06-23 46.03 46.03 45.28 45.90 0.0M
2022-06-21 46.91 46.91 46.85 46.87 0.0M
2022-06-20 46.43 46.70 46.43 46.70 0.0M
2022-06-17 46.06 46.85 46.06 46.14 0.0M
2022-06-16 47.46 47.46 46.01 46.01 0.0M
2022-06-15 47.54 47.58 46.83 47.58 0.0M
2022-06-14 46.85 46.85 45.82 46.28 0.0M
2022-06-13 46.69 46.70 46.21 46.38 0.0M
2022-06-10 49.92 49.92 47.77 47.79 0.0M
2022-06-09 51.02 51.02 50.29 50.29 0.0M
2022-06-08 51.65 51.65 51.18 51.30 0.0M
2022-06-07 51.69 51.69 51.53 51.53 0.0M
2022-06-06 51.67 51.99 51.67 51.99 0.0M
2022-06-03 51.92 51.92 51.14 51.17 0.0M
2022-06-02 51.62 51.72 51.62 51.72 0.0M
2022-06-01 52.20 52.20 51.39 51.39 0.0M
2022-05-31 52.29 52.43 51.82 51.87 0.0M
2022-05-30 52.46 52.49 52.46 52.49 0.0M
2022-05-27 52.14 52.14 51.97 52.14 0.0M
2022-05-26 51.39 51.89 51.39 51.89 0.0M
2022-05-25 50.94 51.29 50.94 51.29 0.0M
2022-05-24 50.54 50.54 50.54 50.54 0.0M
2022-05-23 50.74 50.95 50.74 50.95 0.0M
2022-05-20 50.46 50.96 50.27 50.27 0.0M
2022-05-19 49.82 50.21 49.80 50.21 0.0M
2022-05-18 50.71 50.71 50.19 50.19 0.0M
2022-05-17 50.52 50.67 50.52 50.67 0.0M
2022-05-16 50.04 50.11 50.04 50.11 0.0M
2022-05-13 49.53 50.16 49.53 50.16 0.0M
2022-05-12 48.70 49.19 48.70 49.18 0.0M
2022-05-11 48.49 49.43 48.49 49.43 0.0M
2022-05-10 48.04 48.54 48.04 48.11 0.0M
2022-05-09 48.89 48.89 47.63 47.63 0.0M
2022-05-06 49.33 49.40 48.97 48.97 0.0M
2022-05-05 51.02 51.02 49.56 49.56 0.0M
2022-05-04 50.62 50.62 49.84 49.84 0.0M
2022-05-03 49.95 50.56 49.95 50.56 0.0M
2022-05-02 50.24 50.24 49.29 49.76 0.0M
2022-04-29 50.68 50.76 50.55 50.55 0.0M
2022-04-28 50.16 50.17 50.16 50.17 0.0M
2022-04-27 49.31 49.73 49.31 49.70 0.0M
2022-04-26 50.33 50.33 49.41 49.41 0.0M
2022-04-25 49.83 49.90 49.83 49.90 0.0M
2022-04-22 51.14 51.14 50.65 50.65 0.0M
2022-04-21 51.79 52.01 51.76 51.76 0.0M
2022-04-20 51.36 51.91 51.36 51.91 0.0M
2022-04-19 51.08 51.29 50.82 51.29 0.0M
2022-04-14 51.27 51.36 51.27 51.36 0.0M
2022-04-13 50.85 51.08 50.85 51.08 0.0M
2022-04-12 50.97 50.97 50.97 50.97 0.0M
2022-04-11 51.22 51.22 51.00 51.17 0.0M
2022-04-08 51.01 51.26 51.01 51.26 0.0M
2022-04-07 50.87 51.48 50.24 50.24 0.0M
2022-04-06 51.40 51.40 50.51 50.51 0.0M
2022-04-05 51.93 52.12 51.50 51.60 0.0M
2022-04-04 51.98 52.05 51.49 52.01 0.0M
2022-04-01 51.61 52.15 51.61 51.99 0.0M
2022-03-31 52.28 52.28 51.68 51.68 0.0M
2022-03-30 52.19 52.30 51.86 52.30 0.0M
2022-03-29 51.68 52.26 51.56 52.26 0.0M
2022-03-28 51.00 51.54 51.00 51.04 0.0M
2022-03-25 50.47 50.75 50.47 50.75 0.0M
2022-03-24 50.41 50.53 50.21 50.44 0.0M
2022-03-23 50.76 50.76 50.21 50.21 0.0M
2022-03-22 50.45 50.70 50.45 50.70 0.0M
2022-03-21 50.05 50.44 50.05 50.23 0.0M
2022-03-18 49.90 50.01 49.90 50.01 0.0M
2022-03-17 50.54 50.54 49.47 49.86 0.0M
2022-03-16 49.66 50.41 49.66 50.16 0.0M
2022-03-15 47.83 48.60 47.56 48.56 0.0M
2022-03-14 48.13 48.50 48.13 48.39 0.0M
2022-03-11 47.72 48.61 47.15 47.59 0.1M
2022-03-10 49.12 49.12 47.26 47.26 0.0M
2022-03-09 47.58 49.26 47.58 49.26 0.1M
2022-03-08 45.67 47.28 45.67 46.16 0.3M
2022-03-07 44.91 46.85 43.87 45.79 0.0M
2022-03-04 48.76 48.76 46.45 46.45 0.0M
2022-03-03 50.91 50.91 49.45 49.55 0.0M
2022-03-02 49.96 50.76 49.91 50.67 0.0M
2022-03-01 52.63 52.63 50.36 50.36 0.0M
2022-02-28 52.17 52.51 51.67 52.51 0.1M
2022-02-25 52.02 53.28 52.00 53.24 0.0M
2022-02-24 51.30 52.05 50.66 51.43 0.0M
2022-02-23 54.15 54.35 53.63 53.63 0.0M
2022-02-22 52.65 54.07 52.65 53.82 0.0M
2022-02-21 55.12 55.12 53.73 53.83 0.0M
2022-02-18 55.23 55.40 54.77 54.77 0.0M
2022-02-17 55.81 55.81 54.98 55.09 0.0M
2022-02-16 55.86 55.86 55.54 55.74 0.0M
2022-02-15 54.52 55.72 54.52 55.72 0.0M
2022-02-14 54.06 54.57 53.64 54.57 0.0M
2022-02-11 55.55 55.73 55.34 55.73 0.0M
2022-02-10 56.33 56.33 55.78 56.18 0.0M
2022-02-09 55.20 56.02 55.20 56.02 0.0M
2022-02-08 54.45 54.55 54.44 54.55 0.0M
2022-02-07 55.18 55.18 54.25 54.38 0.0M
2022-02-04 56.28 56.28 54.98 55.00 0.0M
2022-02-03 56.54 56.54 55.97 55.97 0.0M
2022-02-02 56.46 56.60 56.46 56.60 0.0M
2022-02-01 55.86 56.22 55.86 56.22 0.0M
2022-01-31 55.79 55.79 55.40 55.40 0.0M
2022-01-28 55.46 55.46 54.65 54.87 0.0M
2022-01-27 54.38 55.63 54.38 55.52 0.0M
2022-01-26 54.31 54.95 54.31 54.95 0.0M
2022-01-25 54.01 54.01 53.30 53.79 0.0M
2022-01-24 55.57 55.57 53.69 53.69 0.0M
2022-01-21 55.93 55.96 55.40 55.71 0.0M
2022-01-20 56.49 56.75 56.45 56.75 0.0M
2022-01-19 56.19 56.61 56.19 56.36 0.0M
2022-01-18 56.74 56.74 56.33 56.57 0.0M
2022-01-17 56.93 56.99 56.88 56.99 0.0M
2022-01-14 56.81 56.81 56.74 56.74 0.0M
2022-01-13 56.99 57.45 56.99 57.33 0.0M
2022-01-12 56.96 57.06 56.76 57.06 0.0M
2022-01-11 56.71 56.89 56.66 56.69 0.0M
2022-01-10 57.17 57.17 56.36 56.36 0.0M
2022-01-07 57.14 57.14 56.68 56.85 0.0M
2022-01-06 57.24 57.29 56.96 56.96 0.0M
2022-01-05 57.66 58.07 57.66 57.98 0.0M
2022-01-04 57.26 57.78 57.26 57.53 0.0M
2022-01-03 56.70 57.11 56.66 57.11 0.0M