Amundi STOXX Europe 600 Basic Materials UCITS ETF Acc

CHM
🏛️ Francia →
155.60
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
2025-09-26 155.39 155.82 155.18 155.60 0.0M
2025-09-25 155.50 155.50 155.50 154.92 0.0M
2025-09-24 153.67 153.77 153.67 154.95 0.0M
2025-09-23 153.45 155.05 153.45 154.67 0.0M
2025-09-22 153.75 153.94 152.95 153.94 0.0M
2025-09-19 153.33 153.48 153.33 153.25 0.0M
2025-09-18 152.61 154.01 152.61 152.44 0.0M
2025-09-17 156.13 156.13 153.03 152.96 0.0M
2025-09-16 155.51 155.64 155.51 154.24 0.0M
2025-09-15 154.75 154.86 154.58 154.87 0.0M
2025-09-12 155.34 155.40 154.00 154.00 0.0M
2025-09-11 153.11 153.28 153.11 153.92 0.0M
2025-09-10 154.00 154.71 153.93 153.02 0.0M
2025-09-09 154.61 155.54 154.61 154.31 0.0M
2025-09-08 153.50 153.51 152.65 153.64 0.0M
2025-09-05 152.62 153.20 152.62 152.47 0.0M
2025-09-04 152.53 153.10 152.10 151.78 0.0M
2025-09-03 151.62 153.00 151.62 152.34 0.0M
2025-09-02 152.07 152.32 150.90 150.85 0.0M
2025-09-01 153.43 153.43 152.75 152.51 0.0M
2025-08-29 154.05 154.12 152.86 153.55 0.0M
2025-08-28 154.65 154.65 153.54 153.76 0.0M
2025-08-27 154.02 154.09 153.77 153.28 0.0M
2025-08-26 154.60 154.60 153.87 154.03 0.0M
2025-08-25 156.02 156.13 156.00 154.86 0.0M
2025-08-22 154.45 155.63 154.45 155.84 0.0M
2025-08-21 154.34 154.34 153.88 153.97 0.0M
2025-08-20 153.32 154.60 153.32 154.73 0.0M
2025-08-19 152.21 154.16 152.21 154.18 0.0M
2025-08-18 152.42 152.42 151.54 151.42 0.0M
2025-08-15 153.35 153.52 153.35 152.64 0.0M
2025-08-14 151.02 151.68 151.02 151.36 0.0M
2025-08-13 150.97 151.55 150.97 151.51 0.0M
2025-08-12 151.07 151.07 149.83 150.80 0.0M
2025-08-11 151.58 151.58 149.88 149.69 0.0M
2025-08-08 149.93 149.93 149.88 150.73 0.0M
2025-08-07 146.83 149.53 146.83 149.11 0.0M
2025-08-06 146.94 147.00 146.94 146.80 0.0M
2025-08-05 147.20 147.75 146.65 147.36 0.0M
2025-08-04 145.52 146.28 145.52 146.24 0.0M
2025-08-01 147.47 147.47 145.51 146.09 0.0M
2025-07-31 150.61 150.61 148.28 148.11 0.0M
2025-07-30 151.00 151.40 151.00 151.03 0.0M
2025-07-29 153.32 153.32 152.33 152.00 0.0M
2025-07-28 154.57 154.57 151.90 152.56 0.0M
2025-07-25 153.71 153.71 153.00 153.63 0.0M
2025-07-24 155.36 155.36 155.20 154.30 0.0M
2025-07-23 154.71 155.01 154.71 154.91 0.0M
2025-07-22 152.55 152.55 151.93 153.18 0.0M
2025-07-21 152.45 153.81 152.45 152.96 0.0M
2025-07-18 152.00 152.00 151.01 150.63 0.0M
2025-07-17 151.80 151.80 150.78 150.79 0.0M
2025-07-16 151.20 151.20 150.67 150.22 0.0M
2025-07-15 152.15 152.89 152.15 151.34 0.0M
2025-07-14 152.81 153.66 151.92 151.80 0.0M
2025-07-11 154.09 154.09 153.00 152.98 0.0M
2025-07-10 154.07 154.79 154.07 154.59 0.0M
2025-07-09 151.56 152.23 151.56 151.74 0.0M
2025-07-08 150.75 150.75 150.37 151.62 0.0M
2025-07-07 150.19 150.23 149.89 150.07 0.0M
2025-07-04 150.74 150.74 150.37 150.26 0.0M
2025-07-03 152.97 154.20 151.68 151.74 0.0M
2025-07-02 150.86 152.64 150.86 152.66 0.0M
2025-07-01 149.86 149.86 149.22 149.65 0.0M
2025-06-30 151.53 151.53 149.00 149.24 0.0M
2025-06-27 150.85 151.27 150.76 151.18 0.0M
2025-06-26 148.08 149.34 147.99 149.92 0.0M
2025-06-25 149.72 149.72 147.30 147.30 0.0M
2025-06-24 151.30 151.30 149.90 149.40 0.0M
2025-06-23 147.62 148.14 147.59 147.99 0.0M
2025-06-20 149.71 149.71 149.17 148.99 0.0M
2025-06-19 150.64 150.64 149.30 149.03 0.0M
2025-06-18 151.85 151.85 151.00 150.98 0.0M
2025-06-17 152.07 152.33 151.80 152.03 0.0M
2025-06-16 153.19 153.33 152.85 152.91 0.0M
2025-06-13 151.58 152.48 151.58 152.17 0.0M
2025-06-12 154.09 154.09 152.91 153.56 0.0M
2025-06-11 156.57 156.57 156.36 155.32 0.0M
2025-06-10 155.16 155.38 154.69 156.00 0.0M
2025-06-09 154.79 154.79 154.41 154.68 0.0M
2025-06-06 155.55 155.55 155.55 154.43 0.0M
2025-06-05 157.24 157.24 156.60 156.14 0.0M
2025-06-04 154.31 155.58 154.31 155.53 0.0M
2025-06-03 154.08 154.08 153.07 153.62 0.0M
2025-06-02 153.91 154.60 153.91 154.99 0.0M
2025-05-30 154.13 155.32 154.13 154.85 0.0M
2025-05-29 155.84 156.67 154.87 154.77 0.0M
2025-05-28 156.04 156.04 156.04 154.79 0.0M
2025-05-27 155.60 156.38 155.60 156.29 0.0M
2025-05-26 156.68 156.68 156.04 156.31 0.0M
2025-05-23 155.35 156.35 153.20 154.17 0.0M
2025-05-22 156.09 156.09 154.33 154.76 0.0M
2025-05-21 155.46 155.71 155.05 155.91 0.0M
2025-05-20 154.52 154.52 154.52 156.17 0.0M
2025-05-19 155.89 155.89 153.92 154.78 0.0M
2025-05-16 156.31 156.31 154.57 154.86 0.0M
2025-05-15 154.96 155.28 154.43 155.93 0.0M
2025-05-14 155.85 155.85 154.90 155.01 0.0M
2025-05-13 154.92 155.84 154.92 155.70 0.0M
2025-05-12 155.51 156.03 154.60 154.55 0.0M
2025-05-09 150.50 151.69 150.50 151.19 0.0M
2025-05-08 149.29 150.43 149.29 150.19 0.0M
2025-05-07 149.43 150.19 149.43 149.84 0.0M
2025-05-06 151.14 151.14 148.50 148.94 0.0M
2025-05-05 151.95 151.95 151.95 150.74 0.0M
2025-05-02 151.67 151.67 150.17 150.95 0.0M
2025-04-30 149.39 149.39 146.32 148.55 0.0M
2025-04-29 149.21 150.04 149.21 149.51 0.0M
2025-04-28 148.43 149.30 148.43 148.73 0.0M
2025-04-25 149.43 149.58 148.56 148.39 0.0M
2025-04-24 147.05 148.67 146.10 148.34 0.0M
2025-04-23 146.98 147.88 146.98 146.61 0.0M
2025-04-22 143.94 144.75 143.00 144.16 0.0M
2025-04-17 142.43 142.92 141.75 142.92 0.0M
2025-04-16 140.97 141.75 140.97 142.23 0.0M
2025-04-15 142.28 143.06 142.27 142.80 0.0M
2025-04-14 141.75 141.75 140.76 141.28 0.0M
2025-04-11 138.19 138.35 135.23 138.38 0.0M
2025-04-10 141.30 141.30 139.11 137.65 0.0M
2025-04-09 134.18 134.42 130.91 132.83 0.0M
2025-04-08 136.72 138.15 135.87 136.36 0.0M
2025-04-07 130.52 136.45 130.52 133.88 0.0M
2025-04-04 143.62 145.30 139.36 140.44 0.0M
2025-04-03 148.42 150.08 147.89 146.25 0.0M
2025-04-02 151.72 151.85 151.68 151.91 0.0M
2025-04-01 152.56 153.50 152.24 152.76 0.0M
2025-03-31 152.04 152.04 150.30 151.01 0.0M
2025-03-28 156.54 156.54 154.22 154.49 0.0M
2025-03-27 157.26 157.26 155.90 155.99 0.0M
2025-03-26 159.34 159.34 158.09 158.18 0.0M
2025-03-25 159.06 159.06 158.42 159.42 0.0M
2025-03-24 159.98 160.00 159.18 158.61 0.0M
2025-03-21 159.55 159.55 157.80 158.06 0.0M
2025-03-20 162.42 162.42 160.00 160.91 0.0M
2025-03-19 162.50 162.90 161.96 162.84 0.0M
2025-03-18 163.56 163.69 163.00 163.23 0.0M
2025-03-17 162.92 162.99 162.60 162.40 0.0M
2025-03-14 160.42 162.20 160.42 161.67 0.0M
2025-03-13 159.15 159.98 159.15 159.65 0.0M
2025-03-12 160.58 160.58 159.48 159.53 0.0M
2025-03-11 162.34 163.80 159.04 159.18 0.0M
2025-03-10 161.95 163.86 161.95 162.39 0.0M
2025-03-07 164.59 164.59 162.46 163.60 0.0M
2025-03-06 165.35 165.79 163.85 165.50 0.0M
2025-03-05 160.92 163.53 160.92 162.94 0.0M
2025-03-04 159.27 159.59 158.33 158.18 0.0M
2025-03-03 159.83 162.74 159.83 162.08 0.0M
2025-02-28 157.66 159.90 157.66 159.96 0.0M
2025-02-27 163.65 163.65 159.76 159.82 0.0M
2025-02-26 160.95 161.50 160.95 161.96 0.0M
2025-02-25 159.84 160.38 159.50 159.65 0.0M
2025-02-24 162.83 162.83 160.50 161.18 0.0M
2025-02-21 162.47 163.00 162.13 162.45 0.0M
2025-02-20 161.26 161.91 161.26 160.60 0.0M
2025-02-19 163.62 163.62 160.00 160.13 0.0M
2025-02-18 164.29 164.50 164.29 164.27 0.0M
2025-02-17 164.01 164.86 163.70 164.56 0.0M
2025-02-14 163.00 165.11 163.00 163.77 0.0M
2025-02-13 161.68 162.63 160.93 162.97 0.0M
2025-02-12 159.05 159.05 158.52 159.39 0.0M
2025-02-11 160.03 160.03 157.53 158.44 0.0M
2025-02-10 159.80 160.05 159.80 160.26 0.0M
2025-02-07 161.09 161.09 159.80 159.61 0.0M
2025-02-06 157.23 160.80 157.23 160.89 0.0M
2025-02-05 156.02 156.02 156.02 155.45 0.0M
2025-02-04 155.62 155.62 155.50 156.20 0.0M
2025-02-03 153.88 155.56 153.27 155.12 0.0M
2025-01-31 157.47 158.21 157.35 157.15 0.0M
2025-01-30 156.44 158.52 156.44 158.52 0.0M
2025-01-29 156.13 156.21 156.00 156.08 0.0M
2025-01-28 153.31 157.31 153.31 156.45 0.0M
2025-01-27 155.59 157.02 155.59 156.84 0.0M
2025-01-24 157.75 158.30 157.22 157.11 0.0M
2025-01-23 155.06 155.74 155.06 155.77 0.0M
2025-01-22 155.71 156.29 155.71 155.65 0.0M
2025-01-21 154.26 157.20 154.26 157.20 0.0M
2025-01-20 155.40 155.73 155.40 157.46 0.0M
2025-01-17 154.35 155.66 154.35 155.93 0.0M
2025-01-16 153.56 153.56 152.64 153.20 0.0M
2025-01-15 151.55 153.15 151.55 152.91 0.0M
2025-01-14 152.82 152.82 151.86 150.72 0.0M
2025-01-13 150.00 150.33 149.72 150.91 0.0M
2025-01-10 151.31 151.31 151.31 149.94 0.0M
2025-01-09 149.63 149.63 149.63 151.56 0.0M
2025-01-08 151.09 151.09 149.84 150.08 0.0M
2025-01-07 150.89 151.17 150.89 151.19 0.0M
2025-01-06 150.27 151.63 149.45 151.59 0.0M
2025-01-03 151.40 151.40 149.59 149.67 0.0M
2025-01-02 152.48 152.48 151.04 151.83 0.0M