Amundi MSCI EMU Small Cap ESG Broad Transition UCITS ETF DIST

MSSM
🏛️ Francia →
384.50
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
2023-12-29 341.32 341.62 340.19 340.35 0.0M
2023-12-28 341.58 342.09 339.90 340.01 0.0M
2023-12-27 339.02 341.57 339.02 341.32 0.0M
2023-12-22 338.94 339.41 337.82 339.30 0.0M
2023-12-21 337.07 338.78 335.87 338.78 0.0M
2023-12-20 338.00 339.03 336.05 338.15 0.0M
2023-12-19 335.38 337.26 335.38 337.26 0.0M
2023-12-18 334.19 336.09 333.62 334.08 0.0M
2023-12-15 337.38 337.82 335.18 335.66 0.0M
2023-12-14 332.21 336.61 332.21 335.12 0.0M
2023-12-13 327.63 328.49 326.90 326.90 0.0M
2023-12-12 328.25 329.83 326.63 327.33 0.0M
2023-12-11 338.26 338.26 335.98 337.30 0.0M
2023-12-08 335.10 338.03 334.97 337.53 0.0M
2023-12-07 334.81 334.83 332.55 334.52 0.0M
2023-12-06 335.26 336.87 333.96 336.07 0.0M
2023-12-05 332.23 334.45 331.69 334.45 0.0M
2023-12-04 335.95 336.76 332.40 332.40 0.0M
2023-12-01 333.87 335.19 332.67 335.19 0.0M
2023-11-30 333.91 333.91 331.57 332.26 0.0M
2023-11-29 331.39 333.02 330.88 332.75 0.0M
2023-11-28 329.43 330.18 327.76 330.18 0.0M
2023-11-27 331.10 331.22 328.85 329.60 0.0M
2023-11-24 329.20 330.17 329.14 330.36 0.0M
2023-11-23 329.20 329.68 327.92 328.67 0.0M
2023-11-22 329.27 329.64 328.09 328.47 0.0M
2023-11-21 331.87 331.87 327.00 327.00 0.0M
2023-11-20 330.82 331.48 330.31 331.18 0.0M
2023-11-17 328.74 331.70 328.74 330.55 0.0M
2023-11-16 330.69 330.69 327.01 326.90 0.0M
2023-11-15 329.70 332.39 329.53 330.45 0.0M
2023-11-14 322.52 329.50 322.42 329.30 0.0M
2023-11-13 321.02 321.61 320.18 321.49 0.0M
2023-11-10 320.37 320.37 317.87 318.92 0.0M
2023-11-09 318.61 322.64 318.61 321.91 0.0M
2023-11-08 314.94 318.52 314.41 317.02 0.0M
2023-11-07 315.84 316.69 315.00 315.69 0.0M
2023-11-06 321.18 321.18 316.78 316.78 0.0M
2023-11-03 317.92 320.98 316.61 319.52 0.0M
2023-11-02 310.91 316.59 310.91 315.44 0.0M
2023-11-01 306.61 307.56 305.15 307.30 0.0M
2023-10-31 306.61 306.14 303.89 306.14 0.0M
2023-10-30 303.60 304.03 302.76 303.06 0.0M
2023-10-27 302.17 302.85 300.88 300.88 0.0M
2023-10-26 299.21 301.86 298.73 300.49 0.0M
2023-10-25 304.55 304.55 299.19 300.63 0.0M
2023-10-24 304.36 305.15 302.81 304.01 0.0M
2023-10-23 304.30 304.30 300.36 303.05 0.0M
2023-10-20 305.30 305.65 303.47 303.47 0.0M
2023-10-19 309.21 309.73 307.31 307.72 0.0M
2023-10-18 314.60 314.60 311.00 311.23 0.0M
2023-10-17 314.51 314.93 312.48 314.54 0.0M
2023-10-16 314.51 315.52 313.10 314.46 0.0M
2023-10-13 317.25 318.06 313.21 313.21 0.0M
2023-10-12 319.78 321.37 318.02 318.02 0.0M
2023-10-11 316.78 319.13 316.78 318.34 0.0M
2023-10-10 315.56 318.31 315.56 318.03 0.0M
2023-10-09 313.38 314.37 311.94 312.50 0.0M
2023-10-06 312.92 314.44 311.00 314.44 0.0M
2023-10-05 312.38 313.10 311.27 311.87 0.0M
2023-10-04 312.38 312.24 308.26 311.20 0.0M
2023-10-03 315.88 316.87 311.82 311.82 0.0M
2023-10-02 321.88 323.59 317.29 317.62 0.0M
2023-09-29 319.78 323.40 319.78 320.61 0.0M
2023-09-28 317.04 317.92 315.21 317.92 0.0M
2023-09-27 316.22 317.65 315.23 316.02 0.0M
2023-09-26 318.73 318.73 316.23 316.63 0.0M
2023-09-25 322.90 323.43 318.51 319.78 0.0M
2023-09-22 323.09 324.12 322.98 323.62 0.0M
2023-09-21 327.98 327.98 324.53 324.47 0.0M
2023-09-20 327.90 329.59 327.31 329.59 0.0M
2023-09-19 325.05 327.02 325.05 326.15 0.0M
2023-09-18 330.45 330.45 325.43 325.43 0.0M
2023-09-15 332.44 332.67 329.47 329.95 0.0M
2023-09-14 327.00 330.72 326.70 330.72 0.0M
2023-09-13 327.80 328.05 326.00 327.49 0.0M
2023-09-12 329.78 329.78 327.80 328.07 0.0M
2023-09-11 329.67 330.64 328.61 329.50 0.0M
2023-09-08 328.76 328.76 325.01 327.50 0.0M
2023-09-07 329.48 330.21 326.57 327.55 0.0M
2023-09-06 331.76 331.79 330.01 330.01 0.0M
2023-09-05 332.74 333.67 331.50 332.48 0.0M
2023-09-04 335.86 335.86 333.24 333.41 0.0M
2023-09-01 334.60 335.29 333.32 334.23 0.0M
2023-08-31 334.85 335.55 334.50 334.50 0.0M
2023-08-30 333.99 334.96 333.01 333.92 0.0M
2023-08-29 332.20 332.40 331.62 333.46 0.0M
2023-08-28 329.05 330.12 328.52 330.03 0.0M
2023-08-25 326.06 328.10 326.00 326.69 0.0M
2023-08-24 331.13 331.13 325.93 326.27 0.0M
2023-08-23 328.89 329.47 327.13 328.18 0.0M
2023-08-22 326.50 328.95 326.50 327.95 0.0M
2023-08-21 325.74 327.95 325.71 325.71 0.0M
2023-08-18 326.12 327.48 324.10 325.90 0.0M
2023-08-17 330.00 330.00 328.00 328.12 0.0M
2023-08-16 330.57 332.23 330.57 331.37 0.0M
2023-08-15 333.59 333.59 331.00 331.00 0.0M
2023-08-14 333.20 334.00 333.15 333.61 0.0M
2023-08-11 335.75 335.75 333.16 333.16 0.0M
2023-08-10 336.07 337.45 335.74 336.75 0.0M
2023-08-09 336.67 336.67 333.84 334.88 0.0M
2023-08-08 333.36 334.85 332.48 333.30 0.0M
2023-08-07 336.00 337.25 335.60 335.93 0.0M
2023-08-04 335.80 336.72 334.57 336.13 0.0M
2023-08-03 335.07 335.52 333.67 334.85 0.0M
2023-08-02 336.17 338.11 334.93 336.34 0.0M
2023-08-01 341.47 341.80 340.12 340.12 0.0M
2023-07-31 341.84 342.50 340.65 341.46 0.0M
2023-07-28 341.27 341.53 338.63 341.39 0.0M
2023-07-27 340.12 343.04 340.12 342.20 0.0M
2023-07-26 339.80 340.20 337.36 339.00 0.0M
2023-07-25 339.20 340.30 339.10 339.74 0.0M
2023-07-24 337.78 339.61 337.09 339.01 0.0M
2023-07-21 338.53 338.53 337.28 338.10 0.0M
2023-07-20 338.62 339.77 338.35 338.64 0.0M
2023-07-19 339.28 339.44 337.75 339.39 0.0M
2023-07-18 333.95 337.06 333.95 336.86 0.0M
2023-07-17 335.17 335.99 333.99 334.55 0.0M
2023-07-14 337.38 337.66 336.16 336.49 0.0M
2023-07-13 336.44 338.90 336.44 338.08 0.0M
2023-07-12 333.13 336.58 332.75 336.58 0.0M
2023-07-11 330.97 331.84 329.87 331.31 0.0M
2023-07-10 326.55 329.34 326.55 329.18 0.0M
2023-07-07 324.27 327.97 323.92 327.75 0.0M
2023-07-06 328.51 328.51 323.44 323.64 0.0M
2023-07-05 331.37 331.70 330.46 330.91 0.0M
2023-07-04 333.07 333.43 332.30 333.05 0.0M
2023-07-03 333.56 333.56 332.10 332.79 0.0M
2023-06-30 329.12 331.70 329.12 331.18 0.0M
2023-06-29 328.09 328.63 327.33 328.63 0.0M
2023-06-28 324.68 327.33 324.64 327.33 0.0M
2023-06-27 324.72 324.72 322.40 323.16 0.0M
2023-06-26 325.78 325.78 322.10 324.11 0.0M
2023-06-23 326.84 326.84 324.00 325.78 0.0M
2023-06-22 326.89 327.52 324.77 327.21 0.0M
2023-06-21 330.32 330.49 329.00 328.91 0.0M
2023-06-20 332.96 332.96 330.50 331.51 0.0M
2023-06-19 336.23 336.23 333.93 334.27 0.0M
2023-06-16 336.86 338.12 336.65 336.69 0.0M
2023-06-15 337.77 337.77 335.40 336.25 0.0M
2023-06-14 337.08 338.88 336.94 337.76 0.0M
2023-06-13 336.37 336.57 334.69 335.85 0.0M
2023-06-12 334.00 334.84 333.78 334.68 0.0M
2023-06-09 332.90 333.29 331.94 332.41 0.0M
2023-06-08 331.77 332.90 331.15 332.90 0.0M
2023-06-07 331.22 332.00 330.50 331.69 0.0M
2023-06-06 331.27 331.27 329.65 331.16 0.0M
2023-06-05 333.59 333.59 331.21 331.51 0.0M
2023-06-02 327.45 332.21 327.45 332.21 0.0M
2023-06-01 323.35 325.54 323.35 325.54 0.0M
2023-05-31 322.36 325.64 321.97 323.35 0.0M
2023-05-30 328.68 329.20 326.96 326.96 0.0M
2023-05-29 329.61 330.31 328.71 328.16 0.0M
2023-05-26 326.37 328.71 324.59 328.71 0.0M
2023-05-25 327.33 327.33 324.64 325.87 0.0M
2023-05-24 329.74 329.74 326.51 326.51 0.0M
2023-05-23 334.76 335.26 334.62 334.88 0.0M
2023-05-22 333.92 334.75 333.92 334.68 0.0M
2023-05-19 332.88 334.69 332.88 333.71 0.0M
2023-05-18 332.63 333.35 332.21 331.98 0.0M
2023-05-17 329.71 330.33 329.20 330.33 0.0M
2023-05-16 329.89 331.56 329.89 330.08 0.0M
2023-05-15 332.25 332.25 330.32 330.92 0.0M
2023-05-12 331.10 331.10 329.56 330.51 0.0M
2023-05-11 330.29 331.61 328.75 329.44 0.0M
2023-05-10 331.90 331.90 329.05 330.25 0.0M
2023-05-09 331.90 331.90 329.39 330.53 0.0M
2023-05-08 331.70 332.23 331.21 331.75 0.0M
2023-05-05 326.58 330.78 325.98 330.78 0.0M
2023-05-04 327.59 327.59 324.52 325.50 0.0M
2023-05-03 328.14 328.86 326.80 328.06 0.0M
2023-05-02 332.90 333.09 327.60 327.70 0.0M
2023-04-28 331.47 332.03 329.12 332.03 0.0M
2023-04-27 328.92 330.31 327.87 330.31 0.0M
2023-04-26 326.87 328.07 325.51 328.07 0.0M
2023-04-25 328.58 328.84 327.46 328.69 0.0M
2023-04-24 331.62 332.34 330.72 331.54 0.0M
2023-04-21 331.97 331.97 329.92 331.51 0.0M
2023-04-20 335.18 335.18 331.35 332.67 0.0M
2023-04-19 335.00 335.00 333.58 334.43 0.0M
2023-04-18 335.85 336.70 334.84 335.80 0.0M
2023-04-17 333.76 336.56 333.65 333.65 0.0M
2023-04-14 330.65 333.28 330.65 332.50 0.0M
2023-04-13 329.94 331.67 328.39 330.10 0.0M
2023-04-12 329.50 329.83 327.76 327.81 0.0M
2023-04-11 327.73 329.78 327.63 327.84 0.0M
2023-04-06 325.15 326.08 324.84 325.76 0.0M
2023-04-05 326.68 327.93 322.71 323.36 0.0M
2023-04-04 330.35 332.13 328.04 328.04 0.0M
2023-04-03 330.44 330.44 328.38 329.35 0.0M
2023-03-31 328.59 329.69 326.84 329.50 0.0M
2023-03-30 325.64 328.85 325.64 328.54 0.0M
2023-03-29 320.17 323.41 319.05 323.41 0.0M
2023-03-28 321.27 321.27 317.63 318.67 0.0M
2023-03-27 320.34 320.34 319.00 319.40 0.0M
2023-03-24 322.78 322.78 314.98 316.64 0.0M
2023-03-23 322.26 324.95 322.25 324.95 0.0M
2023-03-22 326.99 326.99 324.70 324.70 0.0M
2023-03-21 325.10 328.00 325.10 326.43 0.0M
2023-03-20 315.73 321.34 312.80 320.62 0.0M
2023-03-17 325.89 327.56 318.03 319.47 0.0M
2023-03-16 323.53 324.34 314.86 322.96 0.0M
2023-03-15 332.16 332.16 319.49 319.49 0.0M
2023-03-14 325.56 333.43 325.56 332.64 0.0M
2023-03-13 334.82 334.82 323.62 326.14 0.0M
2023-03-10 334.52 338.00 334.14 337.68 0.0M
2023-03-09 344.95 344.95 341.45 342.97 0.0M
2023-03-08 343.39 345.77 342.54 345.23 0.0M
2023-03-07 347.11 348.19 344.45 344.45 0.0M
2023-03-06 347.99 348.06 346.29 347.82 0.0M
2023-03-03 345.13 346.93 345.00 346.93 0.0M
2023-03-02 341.70 343.44 341.70 343.44 0.0M
2023-03-01 344.37 346.00 343.29 343.29 0.0M
2023-02-28 341.96 344.00 341.96 343.72 0.0M
2023-02-27 341.31 344.32 341.31 343.16 0.0M
2023-02-24 342.95 343.19 338.70 338.70 0.0M
2023-02-23 341.09 342.59 340.98 341.55 0.0M
2023-02-22 338.86 339.04 336.88 339.04 0.0M
2023-02-21 342.63 343.21 340.76 341.17 0.0M
2023-02-20 345.15 345.24 343.44 343.44 0.0M
2023-02-17 341.58 344.14 340.73 344.14 0.0M
2023-02-16 344.90 345.22 342.43 344.08 0.0M
2023-02-15 340.71 342.78 340.71 342.37 0.0M
2023-02-14 340.34 341.80 340.34 340.68 0.0M
2023-02-13 338.35 340.32 337.99 340.15 0.0M
2023-02-10 340.87 341.47 336.95 337.92 0.0M
2023-02-09 343.20 344.54 342.44 342.64 0.0M
2023-02-08 340.27 343.37 340.27 340.62 0.0M
2023-02-07 340.13 340.13 338.47 338.71 0.0M
2023-02-06 341.00 341.29 338.05 339.63 0.0M
2023-02-03 341.20 343.00 340.66 342.68 0.0M
2023-02-02 339.90 342.98 339.52 342.35 0.0M
2023-02-01 334.99 337.64 334.99 336.93 0.0M
2023-01-31 333.16 333.52 331.59 333.50 0.0M
2023-01-30 335.30 335.30 332.95 333.26 0.0M
2023-01-27 335.10 336.53 334.99 336.45 0.0M
2023-01-26 332.74 334.22 332.74 334.03 0.0M
2023-01-25 332.52 332.52 331.00 331.84 0.0M
2023-01-24 334.34 334.34 332.52 333.51 0.0M
2023-01-23 333.63 333.97 332.54 333.90 0.0M
2023-01-20 328.31 330.61 328.31 330.61 0.0M
2023-01-19 332.34 332.34 327.29 327.90 0.0M
2023-01-18 332.97 335.28 332.30 334.09 0.0M
2023-01-17 332.28 332.39 330.14 332.39 0.0M
2023-01-16 329.59 331.56 328.85 331.10 0.0M
2023-01-13 327.06 330.23 327.06 328.79 0.0M
2023-01-12 324.73 327.73 324.73 327.11 0.0M
2023-01-11 324.19 325.29 323.21 325.04 0.0M
2023-01-10 322.88 323.23 321.78 322.59 0.0M
2023-01-09 322.78 325.10 322.78 325.01 0.0M
2023-01-06 317.66 320.34 315.67 320.34 0.0M
2023-01-05 315.99 317.29 315.99 316.53 0.0M
2023-01-04 312.74 316.37 312.74 316.37 0.0M
2023-01-03 310.83 313.90 310.83 312.38 0.0M
2023-01-02 306.47 311.47 306.47 311.47 0.0M