Amundi MSCI Eastern Europe Ex Russia UCITS ETF Acc

LEER
🏛️ Alemania →
32.11
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 31.73 32.11 31.66 32.11 0.0M
2025-09-25 32.05 32.05 31.65 31.80 0.0M
2025-09-24 31.67 32.05 31.67 31.91 0.0M
2025-09-23 32.04 32.07 31.97 32.07 0.0M
2025-09-22 31.80 32.04 31.58 32.04 0.0M
2025-09-19 32.04 32.06 31.76 31.76 0.0M
2025-09-18 31.92 32.10 31.92 32.09 0.0M
2025-09-17 32.33 32.33 31.96 32.00 0.0M
2025-09-16 32.82 32.82 32.01 32.01 0.0M
2025-09-15 32.45 32.74 32.33 32.47 0.0M
2025-09-12 32.71 32.71 32.36 32.41 0.0M
2025-09-11 32.08 32.47 32.08 32.47 0.0M
2025-09-10 32.64 32.65 31.78 32.17 0.0M
2025-09-09 32.56 32.62 32.38 32.60 0.0M
2025-09-08 32.57 32.76 32.52 32.76 0.0M
2025-09-05 32.73 32.73 32.39 32.39 0.0M
2025-09-04 32.10 32.62 32.10 32.62 0.0M
2025-09-03 32.00 32.21 31.99 32.10 0.0M
2025-09-02 31.79 31.85 31.33 31.79 0.0M
2025-09-01 32.08 32.19 31.55 31.91 0.0M
2025-08-29 32.24 32.24 31.91 32.04 0.0M
2025-08-28 32.68 32.68 32.27 32.31 0.0M
2025-08-27 32.89 32.91 32.38 32.38 0.0M
2025-08-26 32.88 33.15 32.55 33.15 0.0M
2025-08-25 32.90 33.04 32.61 33.04 0.0M
2025-08-22 34.26 34.26 32.78 32.96 0.0M
2025-08-21 34.02 34.13 33.79 33.92 0.0M
2025-08-20 33.71 34.02 33.71 33.89 0.0M
2025-08-19 33.92 34.12 33.82 34.08 0.0M
2025-08-18 33.81 33.82 33.29 33.68 0.0M
2025-08-15 33.68 33.74 33.56 33.65 0.0M
2025-08-14 33.68 33.68 33.30 33.62 0.0M
2025-08-13 34.09 34.14 33.68 34.14 0.0M
2025-08-12 33.97 34.01 33.62 34.01 0.0M
2025-08-11 34.25 34.28 33.66 33.88 0.0M
2025-08-08 33.73 34.21 33.38 34.21 0.0M
2025-08-07 33.13 33.68 32.79 33.64 0.0M
2025-08-06 32.34 32.94 32.34 32.69 0.0M
2025-08-05 32.53 32.58 32.21 32.37 0.0M
2025-08-04 32.20 32.45 32.06 32.40 0.0M
2025-08-01 32.59 32.59 32.00 32.28 0.0M
2025-07-31 32.78 32.87 32.64 32.73 0.0M
2025-07-30 32.64 33.10 32.64 33.10 0.0M
2025-07-29 32.26 32.55 32.26 32.55 0.0M
2025-07-28 33.50 33.50 32.20 32.44 0.0M
2025-07-25 32.96 33.16 32.79 33.16 0.0M
2025-07-24 32.84 32.86 32.79 32.80 0.0M
2025-07-23 33.00 33.23 32.59 33.23 0.0M
2025-07-22 32.49 32.67 32.40 32.67 0.0M
2025-07-21 32.89 33.10 32.60 32.74 0.0M
2025-07-18 32.90 32.98 32.75 32.78 0.0M
2025-07-17 32.30 32.34 32.00 32.34 0.0M
2025-07-16 31.91 32.23 31.69 32.23 0.0M
2025-07-15 32.13 32.18 32.05 32.05 0.0M
2025-07-14 31.63 31.83 31.33 31.83 0.0M
2025-07-11 31.81 31.99 31.65 31.89 0.0M
2025-07-10 32.07 32.23 32.07 32.16 0.0M
2025-07-09 31.90 32.19 31.90 32.15 0.0M
2025-07-08 31.96 32.02 31.94 31.94 0.0M
2025-07-07 32.07 32.07 31.73 31.81 0.0M
2025-07-04 32.10 32.10 31.73 31.92 0.0M
2025-07-03 31.65 32.32 31.64 32.32 0.0M
2025-07-02 31.63 31.63 31.24 31.35 0.0M
2025-07-01 31.70 31.70 31.33 31.42 0.0M
2025-06-30 31.54 31.64 31.39 31.63 0.0M
2025-06-27 31.24 31.28 31.14 31.28 0.0M
2025-06-26 30.97 31.19 30.97 31.13 0.0M
2025-06-25 31.04 31.04 30.34 30.34 0.0M
2025-06-24 30.36 30.62 30.32 30.57 0.0M
2025-06-23 30.43 30.43 29.85 30.20 0.0M
2025-06-20 30.23 30.44 30.23 30.44 0.0M
2025-06-19 29.95 29.95 29.91 29.91 0.0M
2025-06-18 30.12 30.22 30.07 30.07 0.0M
2025-06-17 29.95 30.35 29.71 30.35 0.0M
2025-06-16 30.19 30.31 30.05 30.05 0.0M
2025-06-13 29.99 29.99 29.79 29.94 0.0M
2025-06-12 30.79 30.79 30.23 30.24 0.0M
2025-06-11 30.80 30.80 30.53 30.73 0.0M
2025-06-10 30.10 31.01 30.10 30.61 0.0M
2025-06-09 30.13 30.38 29.96 30.38 0.0M
2025-06-06 30.45 30.45 29.54 29.86 0.0M
2025-06-05 30.25 30.85 30.14 30.14 0.0M
2025-06-04 30.66 30.80 30.16 30.80 0.0M
2025-06-03 31.09 31.09 30.01 30.62 0.0M
2025-06-02 30.06 31.01 30.06 31.01 0.0M
2025-05-30 30.54 30.55 30.54 30.55 0.0M
2025-05-29 31.40 31.42 30.77 31.07 0.0M
2025-05-28 31.14 31.55 31.02 31.55 0.0M
2025-05-27 30.86 31.21 30.85 31.21 0.0M
2025-05-26 30.91 30.91 30.60 30.84 0.0M
2025-05-23 30.59 30.59 30.00 30.37 0.0M
2025-05-22 30.64 30.68 30.26 30.68 0.0M
2025-05-21 31.00 31.00 30.11 30.11 0.0M
2025-05-20 30.88 30.95 30.88 30.91 0.0M
2025-05-19 30.81 31.32 30.26 31.32 0.0M
2025-05-16 30.91 31.45 30.91 31.45 0.0M
2025-05-15 31.41 31.41 30.95 31.09 0.0M
2025-05-14 31.44 31.44 30.97 31.25 0.0M
2025-05-13 30.86 31.08 30.86 31.08 0.0M
2025-05-12 31.50 31.69 30.98 30.98 0.0M
2025-05-09 30.12 30.99 30.12 30.99 0.0M
2025-05-08 30.43 30.63 29.90 30.62 0.0M
2025-05-07 30.08 30.08 29.80 29.86 0.0M
2025-05-06 29.97 29.97 29.39 29.73 0.0M
2025-05-05 30.60 30.65 29.92 30.45 0.0M
2025-05-02 30.46 30.72 29.94 30.25 0.0M
2025-04-30 30.20 30.20 29.60 29.85 0.0M
2025-04-29 30.32 30.50 30.17 30.50 0.0M
2025-04-28 30.38 30.55 30.09 30.09 0.0M
2025-04-25 30.47 30.47 30.03 30.06 0.0M
2025-04-24 29.83 30.03 29.39 30.03 0.0M
2025-04-23 29.62 29.67 29.05 29.50 0.0M
2025-04-22 28.77 29.24 28.57 29.24 0.0M
2025-04-17 28.54 28.74 28.36 28.74 0.0M
2025-04-16 27.88 28.27 27.75 28.27 0.0M
2025-04-15 27.99 28.31 27.74 28.23 0.0M
2025-04-14 27.95 27.95 27.67 27.75 0.0M
2025-04-11 27.87 27.88 27.16 27.16 0.0M
2025-04-10 27.38 28.04 26.88 27.50 0.0M
2025-04-09 26.56 27.61 26.11 27.61 0.0M
2025-04-08 25.95 27.26 25.95 26.42 0.0M
2025-04-07 24.87 26.41 24.69 26.31 0.0M
2025-04-04 28.27 28.70 26.67 26.77 0.0M
2025-04-03 29.80 29.80 28.61 28.73 0.0M
2025-04-02 30.14 30.43 29.79 30.34 0.0M
2025-04-01 29.73 30.21 29.58 30.13 0.0M
2025-03-31 29.97 29.98 29.42 29.42 0.0M
2025-03-28 30.70 30.70 30.07 30.07 0.0M
2025-03-27 30.66 30.76 30.15 30.76 0.0M
2025-03-26 30.64 30.64 30.33 30.33 0.0M
2025-03-25 29.80 30.57 29.80 30.52 0.0M
2025-03-24 30.10 30.28 30.05 30.27 0.0M
2025-03-21 29.77 30.00 29.57 30.00 0.0M
2025-03-20 30.39 30.39 29.77 30.18 0.0M
2025-03-19 30.66 30.66 30.25 30.43 0.0M
2025-03-18 29.89 30.51 29.89 30.46 0.0M
2025-03-17 30.19 30.19 29.91 30.15 0.0M
2025-03-14 29.53 29.91 29.53 29.91 0.0M
2025-03-13 28.25 29.18 28.25 29.12 0.0M
2025-03-12 28.62 28.80 28.49 28.80 0.0M
2025-03-11 28.44 28.58 28.02 28.58 0.0M
2025-03-10 28.69 28.69 27.93 27.93 0.0M
2025-03-07 29.18 29.18 28.77 29.00 0.0M
2025-03-06 28.94 29.09 28.61 29.09 0.0M
2025-03-05 28.24 28.60 28.24 28.52 0.0M
2025-03-04 28.74 28.74 27.37 27.37 0.0M
2025-03-03 28.35 28.75 28.04 28.61 0.0M
2025-02-28 28.28 28.48 28.28 28.47 0.0M
2025-02-27 29.00 29.07 28.79 28.82 0.0M
2025-02-26 28.95 28.95 28.75 28.89 0.0M
2025-02-25 27.95 28.57 27.95 28.35 0.0M
2025-02-24 28.71 28.90 28.24 28.56 0.0M
2025-02-21 28.82 28.90 28.77 28.90 0.0M
2025-02-20 28.85 28.93 28.80 28.80 0.0M
2025-02-19 29.53 29.53 28.83 28.94 0.0M
2025-02-18 28.81 29.54 28.81 29.52 0.0M
2025-02-17 28.50 28.89 28.31 28.89 0.0M
2025-02-14 28.81 28.89 28.41 28.41 0.0M
2025-02-13 28.82 28.82 28.52 28.77 0.0M
2025-02-12 28.30 28.42 28.30 28.38 0.0M
2025-02-11 28.00 28.05 28.00 28.03 0.0M
2025-02-10 27.50 27.98 27.50 27.98 0.0M
2025-02-07 27.47 27.54 27.37 27.52 0.0M
2025-02-06 26.76 27.20 26.76 27.20 0.0M
2025-02-05 26.66 26.66 26.36 26.43 0.0M
2025-02-04 26.57 26.57 26.22 26.41 0.0M
2025-02-03 26.36 26.53 26.14 26.53 0.0M
2025-01-31 26.69 26.87 26.69 26.80 0.0M
2025-01-30 26.38 26.91 26.38 26.91 0.0M
2025-01-29 26.64 26.64 26.55 26.55 0.0M
2025-01-28 26.36 26.50 26.36 26.50 0.0M
2025-01-27 26.26 26.26 26.00 26.04 0.0M
2025-01-24 26.17 26.38 26.17 26.38 0.0M
2025-01-23 26.00 26.13 26.00 26.12 0.0M
2025-01-22 25.99 25.99 25.90 25.90 0.0M
2025-01-21 25.39 25.70 25.39 25.70 0.0M
2025-01-20 25.54 25.57 25.50 25.57 0.0M
2025-01-17 25.35 25.40 25.35 25.40 0.0M
2025-01-16 25.17 25.17 25.10 25.15 0.0M
2025-01-15 24.78 25.14 24.78 25.12 0.0M
2025-01-14 24.68 24.68 24.65 24.65 0.0M
2025-01-10 24.43 24.82 24.43 24.54 0.0M
2025-01-09 24.67 24.67 24.67 24.67 0.0M
2025-01-08 24.37 24.37 24.37 24.37 0.0M
2025-01-07 24.56 24.74 24.56 24.60 0.0M
2025-01-06 24.43 24.61 24.40 24.61 0.0M
2025-01-03 23.71 24.30 23.71 24.30 0.0M
2025-01-02 24.20 24.20 24.10 24.10 0.0M