Amundi MSCI Japan SRI Climate Paris Aligned - UCITS ETF DR (C)

JARIG
🏛️ Francia →
46.02
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 46.15 46.15 46.02 46.02 0.0M
2025-09-25 46.21 46.24 46.06 46.14 0.0M
2025-09-24 46.23 46.43 46.23 46.43 0.0M
2025-09-23 46.44 46.44 46.39 46.43 0.0M
2025-09-22 46.36 46.36 46.28 46.34 0.0M
2025-09-19 46.02 46.33 46.02 46.33 0.0M
2025-09-18 46.70 47.00 46.70 47.00 0.0M
2025-09-17 46.41 46.63 46.41 46.63 0.0M
2025-09-16 46.60 46.60 46.35 46.37 0.0M
2025-09-15 46.65 46.71 46.48 46.71 0.0M
2025-09-12 46.58 46.62 46.41 46.41 0.0M
2025-09-11 46.44 46.76 46.44 46.76 0.0M
2025-09-10 46.55 46.62 46.48 46.48 0.0M
2025-09-09 46.23 46.29 46.16 46.29 0.0M
2025-09-08 46.20 46.63 46.20 46.63 0.0M
2025-09-05 45.89 46.01 45.63 45.67 0.0M
2025-09-04 45.73 45.82 45.73 45.82 0.0M
2025-09-03 45.27 45.36 45.27 45.27 0.0M
2025-09-02 45.50 45.50 45.11 45.29 0.0M
2025-09-01 45.59 45.68 45.59 45.68 0.0M
2025-08-29 45.74 45.74 45.22 45.22 0.0M
2025-08-28 46.27 46.27 46.05 46.22 0.0M
2025-08-27 45.92 45.92 45.81 45.92 0.0M
2025-08-26 46.01 46.12 45.98 46.12 0.0M
2025-08-25 46.47 46.47 46.31 46.31 0.0M
2025-08-22 46.70 46.95 46.70 46.95 0.0M
2025-08-21 46.82 46.82 46.69 46.69 0.0M
2025-08-20 47.26 47.26 47.09 47.09 0.0M
2025-08-19 47.04 47.10 46.97 46.97 0.0M
2025-08-18 47.12 47.14 47.12 47.13 0.0M
2025-08-15 47.11 47.11 47.11 47.00 0.0M
2025-08-14 46.51 46.51 46.35 46.35 0.0M
2025-08-13 46.76 46.76 46.54 46.54 0.0M
2025-08-12 46.32 46.64 46.32 46.49 0.0M
2025-08-11 46.26 46.44 46.25 46.44 0.0M
2025-08-08 45.90 46.20 45.90 46.20 0.0M
2025-08-07 45.34 45.69 45.34 45.59 0.0M
2025-08-06 45.32 45.34 45.05 45.06 0.0M
2025-08-05 45.34 45.34 45.04 45.04 0.0M
2025-08-04 44.79 45.19 44.79 45.19 0.0M
2025-08-01 44.78 44.78 44.10 44.21 0.0M
2025-07-31 45.22 45.40 44.61 44.61 0.0M
2025-07-30 44.78 44.98 44.78 44.88 0.0M
2025-07-29 44.58 44.60 44.36 44.36 0.0M
2025-07-28 44.20 44.35 44.15 44.22 0.0M
2025-07-25 44.49 44.49 44.33 44.33 0.0M
2025-07-24 45.22 45.22 44.83 44.83 0.0M
2025-07-23 44.28 44.83 44.28 44.76 0.0M
2025-07-22 43.03 43.19 43.03 43.13 0.0M
2025-07-21 43.35 43.44 43.26 43.33 0.0M
2025-07-18 43.20 43.20 43.10 43.10 0.0M
2025-07-17 43.39 43.39 43.33 43.45 0.0M
2025-07-16 42.74 42.91 42.52 42.52 0.0M
2025-07-15 42.91 42.98 42.78 42.78 0.0M
2025-07-14 43.10 43.10 42.97 42.97 0.0M
2025-07-11 43.29 43.29 43.08 43.08 0.0M
2025-07-10 43.17 43.33 43.17 43.33 0.0M
2025-07-09 43.24 43.44 43.24 43.44 0.0M
2025-07-08 43.34 43.39 43.34 43.39 0.0M
2025-07-07 43.57 43.67 43.48 43.48 0.0M
2025-07-04 43.77 43.77 43.66 43.66 0.0M
2025-07-03 43.91 44.00 43.91 44.00 0.0M
2025-07-02 44.11 44.11 44.02 44.04 0.0M
2025-07-01 44.09 44.09 43.98 43.98 0.0M
2025-06-30 44.77 44.77 44.41 44.41 0.0M
2025-06-27 44.46 44.61 44.46 44.61 0.0M
2025-06-26 43.78 43.88 43.78 43.88 0.0M
2025-06-25 43.56 43.56 43.39 43.39 0.0M
2025-06-24 43.66 43.66 43.41 43.41 0.0M
2025-06-23 43.13 43.23 43.13 43.22 0.0M
2025-06-20 43.66 43.77 43.47 43.47 0.0M
2025-06-19 44.35 44.35 43.99 43.99 0.0M
2025-06-18 44.53 44.53 44.45 44.45 0.0M
2025-06-17 44.07 44.08 44.07 44.08 0.0M
2025-06-16 44.22 44.28 44.22 44.28 0.0M
2025-06-13 44.26 44.49 44.26 44.49 0.0M
2025-06-12 44.60 44.60 44.60 44.46 0.0M
2025-06-11 44.72 44.77 44.71 44.71 0.0M
2025-06-10 44.88 44.88 44.80 44.80 0.0M
2025-06-09 44.86 44.89 44.86 44.89 0.0M
2025-06-06 44.57 44.86 44.57 44.85 0.0M
2025-06-05 44.58 44.58 44.41 44.41 0.0M
2025-06-04 44.86 44.86 44.56 44.65 0.0M
2025-06-03 44.91 45.12 44.91 45.12 0.0M
2025-06-02 45.02 45.21 44.87 45.21 0.0M
2025-05-30 45.21 45.21 44.83 44.83 0.0M
2025-05-29 45.23 45.23 44.74 44.86 0.0M
2025-05-28 44.98 44.98 44.90 44.95 0.0M
2025-05-27 45.19 45.71 45.19 45.71 0.0M
2025-05-26 45.03 45.09 44.96 44.96 0.0M
2025-05-23 44.81 44.81 44.35 44.59 0.0M
2025-05-22 44.47 44.58 44.39 44.58 0.0M
2025-05-21 44.52 44.53 44.52 44.52 0.0M
2025-05-20 44.95 45.10 44.95 45.08 0.0M
2025-05-19 44.99 44.99 44.95 44.95 0.0M
2025-05-16 45.36 45.62 45.36 45.62 0.0M
2025-05-15 45.14 45.38 45.06 45.38 0.0M
2025-05-14 45.23 45.23 44.76 44.76 0.0M
2025-05-13 45.36 45.46 45.31 45.46 0.0M
2025-05-12 45.80 46.25 45.80 46.14 0.0M
2025-05-09 45.50 45.50 45.20 45.20 0.0M
2025-05-08 45.25 45.25 45.25 45.39 0.0M
2025-05-07 45.25 45.27 45.25 45.27 0.0M
2025-05-06 45.25 45.44 45.25 45.44 0.0M
2025-05-05 44.96 45.34 44.96 45.17 0.0M
2025-05-02 44.54 44.91 44.54 44.91 0.0M
2025-04-30 44.36 44.48 43.85 44.48 0.0M
2025-04-29 44.75 44.87 44.73 44.73 0.0M
2025-04-28 44.19 44.47 44.19 44.47 0.0M
2025-04-25 44.11 44.11 43.90 43.94 0.0M
2025-04-24 43.69 44.12 43.49 44.12 0.0M
2025-04-23 44.21 44.70 44.21 44.57 0.0M
2025-04-22 43.48 43.93 43.48 43.90 0.0M
2025-04-17 43.12 43.51 43.12 43.38 0.0M
2025-04-16 42.63 42.97 42.63 42.97 0.0M
2025-04-15 42.50 43.05 42.50 43.05 0.0M
2025-04-14 42.20 42.64 42.14 42.39 0.0M
2025-04-11 41.55 41.55 40.46 41.08 0.0M
2025-04-10 41.78 41.78 41.43 41.43 0.0M
2025-04-09 40.83 40.87 40.35 40.50 0.0M
2025-04-08 41.43 42.23 41.07 41.76 0.0M
2025-04-07 39.05 40.76 38.93 40.76 0.0M
2025-04-04 42.31 42.31 40.75 40.78 0.0M
2025-04-03 43.17 43.17 42.21 42.21 0.0M
2025-04-02 44.17 44.17 43.82 44.00 0.0M
2025-04-01 44.51 44.68 44.48 44.52 0.0M
2025-03-31 44.55 44.79 44.55 44.79 0.0M
2025-03-28 45.66 45.66 45.11 45.30 0.0M
2025-03-27 46.29 46.29 46.16 46.16 0.0M
2025-03-26 46.16 46.18 45.93 45.93 0.0M
2025-03-25 45.82 46.20 45.82 46.20 0.0M
2025-03-24 45.73 45.81 45.73 45.81 0.0M
2025-03-21 46.03 46.03 45.88 45.88 0.0M
2025-03-20 46.16 46.22 45.96 45.96 0.0M
2025-03-19 45.77 45.78 45.77 45.78 0.0M
2025-03-18 45.61 45.61 45.56 45.56 0.0M
2025-03-17 45.61 45.77 45.58 45.71 0.0M
2025-03-14 45.22 45.61 45.22 45.61 0.0M
2025-03-13 45.19 45.23 45.17 45.23 0.0M
2025-03-12 44.72 45.01 44.72 44.96 0.0M
2025-03-11 45.00 45.00 44.45 44.45 0.0M
2025-03-10 45.77 45.77 45.46 45.46 0.0M
2025-03-07 45.62 45.62 45.40 45.40 0.0M
2025-03-06 46.13 46.13 45.80 45.92 0.0M
2025-03-05 46.14 46.14 45.88 45.87 0.0M
2025-03-04 46.84 46.84 46.19 46.19 0.0M
2025-03-03 47.22 47.22 47.11 47.20 0.0M
2025-02-28 46.47 46.59 46.47 46.59 0.0M
2025-02-27 47.32 47.47 47.32 47.47 0.0M
2025-02-26 47.03 47.29 47.03 47.29 0.0M
2025-02-25 46.97 46.97 46.71 46.71 0.0M
2025-02-24 46.26 46.31 46.26 46.31 0.0M
2025-02-21 46.58 46.73 46.57 46.57 0.0M
2025-02-20 46.79 46.79 46.79 46.57 0.0M
2025-02-19 46.63 46.63 46.60 46.61 0.0M
2025-02-18 46.54 46.70 46.54 46.70 0.0M
2025-02-17 46.54 46.79 46.54 46.79 0.0M
2025-02-14 46.19 46.21 46.15 46.21 0.0M
2025-02-13 46.08 46.53 46.08 46.48 0.0M
2025-02-12 46.07 46.07 45.91 45.91 0.0M
2025-02-11 46.72 46.82 46.72 46.82 0.0M
2025-02-10 46.76 46.93 46.76 46.93 0.0M
2025-02-07 46.65 46.93 46.65 46.93 0.0M
2025-02-06 46.49 46.94 46.49 46.94 0.0M
2025-02-05 46.06 46.29 46.06 46.29 0.0M
2025-02-04 46.27 46.61 46.27 46.61 0.0M
2025-02-03 46.65 46.98 46.65 46.98 0.0M
2025-01-31 47.17 47.22 47.04 47.04 0.0M
2025-01-30 47.08 47.33 47.08 47.33 0.0M
2025-01-29 47.16 47.16 47.16 47.16 0.0M
2025-01-28 46.66 46.82 46.61 46.82 0.0M
2025-01-27 45.89 45.92 45.79 45.87 0.0M
2025-01-24 45.81 46.05 45.81 46.05 0.0M
2025-01-23 45.45 45.64 45.45 45.54 0.0M
2025-01-22 45.47 45.66 45.47 45.66 0.0M
2025-01-21 45.52 45.78 45.52 45.78 0.0M
2025-01-20 45.70 45.70 45.59 45.59 0.0M
2025-01-17 45.42 45.48 45.42 45.42 0.0M
2025-01-16 45.31 45.31 45.30 45.30 0.0M
2025-01-15 44.73 45.23 44.73 45.23 0.0M
2025-01-14 44.57 44.57 44.39 44.39 0.0M
2025-01-13 44.30 44.46 44.10 44.46 0.0M
2025-01-10 44.44 44.50 44.24 44.24 0.1M
2025-01-09 44.77 44.83 44.77 44.83 0.0M
2025-01-08 45.10 45.22 45.10 45.22 0.0M
2025-01-07 45.45 45.46 45.45 45.46 0.0M
2025-01-06 45.22 45.33 45.13 45.29 0.0M
2025-01-03 45.38 45.70 45.38 45.70 0.0M
2025-01-02 45.45 46.00 45.45 46.00 0.0M