Amundi ETF Leveraged MSCI USA Daily UCITS ETF

CL2
🏛️ Francia →
23.66
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
2021-12-31 15.74 15.74 15.64 15.69 0.0M
2021-12-30 15.80 15.92 15.78 15.86 0.0M
2021-12-29 15.87 15.95 15.56 15.67 0.0M
2021-12-28 15.79 15.96 15.78 15.83 0.1M
2021-12-27 15.37 15.69 15.36 15.65 0.0M
2021-12-24 15.37 15.46 15.33 15.46 0.0M
2021-12-23 15.22 15.45 15.22 15.45 0.0M
2021-12-22 15.00 15.11 14.85 15.11 0.0M
2021-12-21 14.63 14.77 14.60 14.73 0.1M
2021-12-20 14.48 14.51 14.21 14.23 0.1M
2021-12-17 14.98 15.11 14.63 14.98 0.0M
2021-12-16 15.44 15.62 15.23 15.23 0.0M
2021-12-15 14.97 14.97 14.82 14.82 0.0M
2021-12-14 15.28 15.28 14.80 14.82 0.0M
2021-12-13 15.44 15.58 15.14 15.14 0.0M
2021-12-10 15.17 15.39 15.09 15.14 0.0M
2021-12-09 15.27 15.34 15.20 15.34 0.0M
2021-12-08 15.35 15.43 15.09 15.15 0.1M
2021-12-07 14.88 15.44 14.88 15.39 0.1M
2021-12-06 14.51 14.66 14.33 14.57 0.0M
2021-12-03 14.61 14.73 14.15 14.26 0.0M
2021-12-02 14.22 14.38 14.08 14.38 0.0M
2021-12-01 14.71 14.97 14.71 14.97 0.0M
2021-11-30 14.78 14.91 14.58 14.80 0.0M
2021-11-29 15.13 15.21 14.99 15.14 0.1M
2021-11-26 15.07 15.15 14.68 14.72 0.2M
2021-11-25 15.79 15.80 15.71 15.71 0.0M
2021-11-24 15.51 15.67 15.45 15.66 0.0M
2021-11-23 15.41 15.56 15.21 15.30 0.0M
2021-11-22 15.67 15.87 15.63 15.76 0.0M
2021-11-19 15.55 15.57 15.46 15.52 0.0M
2021-11-18 15.44 15.49 15.21 15.37 0.0M
2021-11-17 15.55 15.55 15.38 15.46 0.0M
2021-11-16 15.21 15.48 15.21 15.48 0.4M
2021-11-15 15.05 15.16 15.03 15.12 0.0M
2021-11-12 14.83 15.01 14.82 15.00 0.0M
2021-11-11 14.78 14.86 14.75 14.80 0.0M
2021-11-10 14.73 14.84 14.61 14.80 0.1M
2021-11-09 14.70 14.80 14.63 14.68 0.4M
2021-11-08 14.77 14.87 14.76 14.78 0.0M
2021-11-05 14.71 15.04 14.71 14.87 0.0M
2021-11-04 14.60 14.77 14.60 14.68 0.0M
2021-11-03 14.34 14.35 14.32 14.32 0.0M
2021-11-02 14.17 14.34 14.17 14.34 0.2M
2021-11-01 14.28 14.35 14.17 14.20 0.1M
2021-10-29 13.78 14.20 13.75 14.20 0.0M
2021-10-28 13.91 13.95 13.79 13.85 0.5M
2021-10-27 14.00 14.01 13.92 13.98 0.0M
2021-10-26 14.03 14.14 13.99 14.10 0.0M
2021-10-25 13.72 13.87 13.69 13.87 0.0M
2021-10-22 13.72 13.80 13.67 13.67 0.1M
2021-10-21 13.59 13.67 13.59 13.64 0.0M
2021-10-20 13.56 13.67 13.56 13.65 0.0M
2021-10-19 13.39 13.55 13.38 13.55 0.0M
2021-10-18 13.34 13.40 13.22 13.40 0.0M
2021-10-15 13.21 13.37 13.21 13.34 0.0M
2021-10-14 12.87 13.13 12.87 13.11 0.0M
2021-10-13 12.67 12.79 12.65 12.66 0.0M
2021-10-12 12.57 12.84 12.57 12.84 0.0M
2021-10-11 12.80 13.02 12.78 13.02 0.0M
2021-10-08 13.07 13.07 12.95 12.97 0.0M
2021-10-07 12.89 13.14 12.89 13.12 0.0M
2021-10-06 12.46 12.51 12.36 12.51 0.0M
2021-10-05 12.32 12.67 12.31 12.63 0.0M
2021-10-04 12.50 12.54 12.17 12.17 0.1M
2021-10-01 12.21 12.49 12.19 12.49 0.1M
2021-09-30 12.86 12.86 12.65 12.65 0.0M
2021-09-29 12.58 12.76 12.58 12.71 0.0M
2021-09-28 12.93 12.93 12.49 12.51 0.0M
2021-09-27 13.16 13.16 12.98 12.98 0.0M
2021-09-24 12.90 12.97 12.82 12.94 0.0M
2021-09-23 12.78 12.95 12.77 12.95 0.0M
2021-09-22 12.56 12.68 12.52 12.68 0.0M
2021-09-21 12.59 12.70 12.41 12.57 0.0M
2021-09-20 12.63 12.65 12.42 12.42 0.1M
2021-09-17 13.05 13.06 12.86 12.88 0.0M
2021-09-16 12.98 13.06 12.90 12.95 0.1M
2021-09-15 12.79 12.80 12.69 12.77 0.0M
2021-09-14 12.86 12.94 12.77 12.81 0.0M
2021-09-13 13.01 13.07 12.81 12.84 0.0M
2021-09-10 13.06 13.10 12.92 12.94 0.4M
2021-09-09 13.00 13.20 12.99 13.12 0.0M
2021-09-08 13.12 13.17 13.00 13.06 0.0M
2021-09-07 13.18 13.18 13.12 13.12 0.0M
2021-09-06 13.19 13.24 13.19 13.24 0.0M
2021-09-03 13.17 13.20 13.03 13.13 0.0M
2021-09-02 13.13 13.20 13.13 13.19 0.0M
2021-09-01 13.28 13.30 13.14 13.16 0.0M
2021-08-31 13.26 13.28 13.11 13.25 0.1M
2021-08-30 13.14 13.30 13.14 13.30 0.0M
2021-08-27 13.03 13.13 13.03 13.12 0.1M
2021-08-26 13.09 13.13 12.98 13.06 0.0M
2021-08-25 13.15 13.15 13.12 13.15 0.0M
2021-08-24 13.14 13.16 13.09 13.13 0.0M
2021-08-23 12.98 13.10 12.93 13.10 0.1M
2021-08-20 12.70 12.94 12.59 12.93 0.0M
2021-08-19 12.54 12.73 12.45 12.73 0.1M
2021-08-18 12.95 12.95 12.88 12.92 0.0M
2021-08-17 12.88 12.94 12.84 12.94 0.0M
2021-08-16 12.82 12.87 12.74 12.80 0.4M
2021-08-13 12.98 13.00 12.87 12.87 0.0M
2021-08-12 12.88 12.92 12.85 12.92 0.0M
2021-08-11 12.89 12.89 12.84 12.85 0.0M
2021-08-10 12.82 12.96 12.82 12.89 0.0M
2021-08-09 12.80 12.81 12.76 12.80 0.0M
2021-08-06 12.63 12.77 12.61 12.77 0.0M
2021-08-05 12.47 12.59 12.46 12.56 0.0M
2021-08-04 12.48 12.52 12.38 12.46 0.0M
2021-08-03 12.37 12.38 12.23 12.34 0.4M
2021-08-02 12.49 12.49 12.38 12.41 0.1M
2021-07-30 12.22 12.35 12.21 12.35 0.1M
2021-07-29 12.44 12.48 12.39 12.48 0.0M
2021-07-28 12.46 12.57 12.46 12.52 0.0M
2021-07-27 12.58 12.62 12.32 12.32 0.0M
2021-07-26 12.57 12.59 12.50 12.59 0.0M
2021-07-23 12.48 12.62 12.45 12.62 0.0M
2021-07-22 12.32 12.33 12.29 12.32 0.1M
2021-07-21 12.18 12.26 12.15 12.21 0.0M
2021-07-20 11.86 12.10 11.80 12.09 0.0M
2021-07-19 11.98 12.02 11.58 11.73 0.1M
2021-07-16 12.20 12.30 12.13 12.17 0.0M
2021-07-15 12.22 12.24 12.15 12.24 0.0M
2021-07-14 12.28 12.33 12.25 12.25 0.0M
2021-07-13 12.23 12.40 12.23 12.40 0.1M
2021-07-12 12.18 12.22 12.06 12.22 0.0M
2021-07-09 12.03 12.15 11.97 12.15 0.0M
2021-07-08 12.12 12.13 11.76 11.92 0.2M
2021-07-07 12.15 12.26 12.15 12.22 0.1M
2021-07-06 12.01 12.12 12.00 12.05 0.0M
2021-07-05 12.05 12.10 12.01 12.09 0.0M
2021-07-02 11.98 12.04 11.98 12.04 0.0M
2021-07-01 11.86 11.93 11.80 11.86 0.5M
2021-06-30 11.74 11.79 11.67 11.79 0.0M
2021-06-29 11.66 11.77 11.66 11.71 0.0M
2021-06-28 11.57 11.65 11.56 11.59 0.0M
2021-06-25 11.48 11.53 11.47 11.53 0.0M
2021-06-24 11.40 11.53 11.40 11.50 0.0M
2021-06-23 11.46 11.46 11.33 11.34 0.0M
2021-06-22 11.31 11.39 11.27 11.39 0.0M
2021-06-21 11.01 11.23 11.00 11.23 0.1M
2021-06-18 11.30 11.31 11.10 11.14 0.0M
2021-06-17 11.02 11.27 11.02 11.27 0.1M
2021-06-16 10.97 10.98 10.95 10.97 0.0M
2021-06-15 11.04 11.07 10.93 10.93 0.0M
2021-06-14 11.03 11.04 10.91 10.92 0.0M
2021-06-11 10.79 10.97 10.79 10.96 0.0M
2021-06-10 10.73 10.85 10.72 10.81 0.0M
2021-06-09 10.73 10.77 10.72 10.75 0.0M
2021-06-08 10.72 10.76 10.67 10.67 0.0M
2021-06-07 10.74 10.78 10.66 10.66 0.0M
2021-06-04 10.65 10.72 10.64 10.70 0.0M
2021-06-03 10.60 10.67 10.44 10.65 0.0M
2021-06-02 10.54 10.64 10.54 10.60 0.0M
2021-06-01 10.56 10.65 10.48 10.50 0.1M
2021-05-31 10.61 10.63 10.49 10.49 0.0M
2021-05-28 10.64 10.71 10.63 10.63 0.0M
2021-05-27 10.49 10.62 10.47 10.59 0.0M
2021-05-26 10.49 10.51 10.47 10.51 0.0M
2021-05-25 10.50 10.51 10.41 10.41 0.0M
2021-05-24 10.39 10.53 10.39 10.53 0.0M
2021-05-21 10.32 10.50 10.32 10.42 0.0M
2021-05-20 10.10 10.31 10.01 10.31 0.0M
2021-05-19 9.98 10.00 9.81 9.91 0.1M
2021-05-18 10.42 10.42 10.27 10.30 0.1M
2021-05-17 10.45 10.47 10.34 10.34 0.0M
2021-05-14 10.32 10.43 10.28 10.43 0.0M
2021-05-13 9.99 10.31 9.91 10.26 0.7M
2021-05-12 10.35 10.38 10.20 10.20 0.1M
2021-05-11 10.48 10.48 10.14 10.31 0.2M
2021-05-10 10.76 10.77 10.66 10.71 0.1M
2021-05-07 10.77 10.81 10.72 10.78 0.2M
2021-05-06 10.72 10.74 10.49 10.64 0.0M
2021-05-05 10.76 10.82 10.74 10.80 0.1M
2021-05-04 10.82 10.86 10.53 10.56 0.1M
2021-05-03 10.86 10.91 10.78 10.81 0.5M
2021-04-30 10.76 10.82 10.72 10.81 0.1M
2021-04-29 10.81 10.84 10.71 10.71 0.1M
2021-04-28 10.83 10.83 10.74 10.74 0.1M
2021-04-27 10.82 10.84 10.73 10.77 0.1M
2021-04-26 10.69 10.80 10.65 10.78 0.0M
2021-04-23 10.59 10.72 10.51 10.72 0.0M
2021-04-22 10.70 10.81 10.66 10.81 0.0M
2021-04-21 10.56 10.66 10.56 10.66 0.0M
2021-04-20 10.67 10.67 10.49 10.49 0.1M
2021-04-19 10.87 10.88 10.71 10.71 0.0M
2021-04-16 10.84 10.90 10.84 10.88 0.0M
2021-04-15 10.69 10.84 10.68 10.83 0.1M
2021-04-14 10.74 10.78 10.70 10.71 0.1M
2021-04-13 10.78 10.79 10.71 10.75 0.4M
2021-04-12 10.72 10.75 10.67 10.69 0.0M
2021-04-09 10.62 10.66 10.60 10.65 0.0M
2021-04-08 10.61 10.62 10.51 10.55 0.0M
2021-04-07 10.50 10.54 10.45 10.48 0.0M
2021-04-06 10.56 10.69 10.52 10.59 0.1M
2021-04-01 10.32 10.39 10.26 10.34 0.0M
2021-03-31 10.13 10.25 10.07 10.25 0.0M
2021-03-30 10.16 10.17 10.08 10.14 0.1M
2021-03-29 10.04 10.08 9.98 10.03 0.0M
2021-03-26 9.89 9.93 9.84 9.93 0.0M
2021-03-25 9.69 9.73 9.49 9.72 0.0M
2021-03-24 9.78 9.89 9.78 9.85 0.1M
2021-03-23 9.76 9.86 9.75 9.85 0.0M
2021-03-22 9.62 9.76 9.62 9.76 0.0M
2021-03-19 9.66 9.73 9.60 9.69 0.0M
2021-03-18 9.84 9.85 9.76 9.85 0.0M
2021-03-17 9.95 9.95 9.78 9.82 0.0M
2021-03-16 9.94 10.03 9.89 9.97 0.1M
2021-03-15 9.78 9.83 9.77 9.77 0.0M
2021-03-12 9.66 9.70 9.63 9.64 0.0M
2021-03-11 9.66 9.76 9.59 9.76 0.1M
2021-03-10 9.47 9.63 9.47 9.61 0.0M
2021-03-09 9.32 9.56 9.32 9.55 0.1M
2021-03-08 9.15 9.54 9.13 9.49 0.1M
2021-03-05 8.90 9.12 8.78 8.78 0.7M
2021-03-04 9.00 9.03 8.91 9.02 0.2M
2021-03-03 9.35 9.37 9.15 9.21 0.0M
2021-03-02 9.44 9.49 9.30 9.30 0.0M
2021-03-01 9.21 9.43 9.21 9.42 0.0M
2021-02-26 8.93 9.08 8.82 9.08 0.1M
2021-02-25 9.39 9.40 9.13 9.13 0.3M
2021-02-24 9.20 9.35 9.20 9.35 0.1M
2021-02-23 9.28 9.29 8.92 9.11 0.3M
2021-02-22 9.33 9.35 9.27 9.28 0.1M
2021-02-19 9.49 9.56 9.45 9.55 0.5M
2021-02-18 9.64 9.65 9.43 9.46 0.1M
2021-02-17 9.64 9.66 9.55 9.55 0.1M
2021-02-16 9.71 9.71 9.62 9.62 0.2M
2021-02-15 9.66 9.71 9.66 9.70 0.0M
2021-02-12 9.49 9.56 9.44 9.56 0.0M
2021-02-11 9.50 9.52 9.50 9.52 0.0M
2021-02-10 9.54 9.56 9.42 9.43 0.0M
2021-02-09 9.55 9.56 9.48 9.50 0.0M
2021-02-08 9.53 9.60 9.53 9.53 0.0M
2021-02-05 9.53 9.60 9.44 9.48 0.0M
2021-02-04 9.23 9.42 9.23 9.41 0.0M
2021-02-03 9.28 9.28 9.18 9.23 0.1M
2021-02-02 8.96 9.22 8.95 9.22 0.1M
2021-02-01 8.64 8.78 8.63 8.78 0.0M
2021-01-29 8.60 8.74 8.55 8.55 0.1M
2021-01-28 8.64 8.95 8.50 8.93 0.1M
2021-01-27 9.05 9.05 8.87 8.87 0.0M
2021-01-26 9.04 9.19 9.04 9.11 0.1M
2021-01-25 9.12 9.13 8.90 9.02 0.0M
2021-01-22 9.04 9.04 8.95 9.03 0.0M
2021-01-21 9.22 9.22 9.11 9.14 0.1M
2021-01-20 8.89 9.15 8.89 9.14 0.0M
2021-01-19 8.91 8.93 8.81 8.85 0.1M
2021-01-18 8.82 8.87 8.81 8.86 0.0M
2021-01-15 8.84 8.84 8.74 8.84 0.0M
2021-01-14 8.96 9.01 8.94 8.96 0.0M
2021-01-13 8.84 8.92 8.81 8.91 0.0M
2021-01-12 8.89 8.92 8.87 8.87 0.0M
2021-01-11 8.86 8.91 8.81 8.90 0.2M
2021-01-08 8.83 8.83 8.75 8.77 0.0M
2021-01-07 8.46 8.73 8.46 8.69 0.0M
2021-01-06 8.23 8.54 8.15 8.53 0.1M
2021-01-05 8.23 8.33 8.17 8.28 0.0M
2021-01-04 8.56 8.56 8.22 8.24 0.0M