Amundi MSCI USA ESG Leaders UCITS ETF Acc EUR Hedged

SADHG
🏛️ Francia →
85.34
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 85.15 85.34 85.15 85.34 0.0M
2025-09-25 85.35 85.35 85.03 85.03 0.0M
2025-09-24 85.74 85.74 85.55 85.55 0.0M
2025-09-23 86.12 86.12 86.00 86.00 0.0M
2025-09-22 85.65 85.85 85.49 85.85 0.0M
2025-09-19 85.46 85.46 85.45 85.45 0.0M
2025-09-18 85.29 85.81 85.29 85.81 0.0M
2025-09-17 84.68 84.94 84.68 84.94 0.0M
2025-09-16 84.96 85.58 84.96 85.58 0.0M
2025-09-15 84.58 84.92 84.58 84.92 0.0M
2025-09-12 84.76 84.76 84.59 84.59 0.0M
2025-09-11 83.78 84.67 83.78 84.67 0.0M
2025-09-10 84.10 84.10 83.82 83.82 0.0M
2025-09-09 84.02 84.81 84.02 84.81 0.0M
2025-09-08 83.73 83.86 83.73 83.86 0.0M
2025-09-05 83.95 84.03 83.47 83.47 0.0M
2025-09-04 83.43 83.51 83.43 83.51 0.0M
2025-09-03 83.14 83.22 83.14 83.23 0.0M
2025-09-02 83.68 83.68 82.52 82.52 0.0M
2025-09-01 83.72 83.92 83.72 83.92 0.0M
2025-08-29 84.17 84.17 83.67 83.67 0.0M
2025-08-28 84.07 84.07 84.00 84.00 0.0M
2025-08-27 83.80 84.00 83.80 84.00 0.0M
2025-08-26 83.36 83.43 83.36 83.43 0.0M
2025-08-25 83.83 83.83 83.74 83.74 0.0M
2025-08-22 82.43 84.11 82.43 84.11 0.0M
2025-08-21 82.83 82.83 82.75 82.75 0.0M
2025-08-20 82.85 82.95 82.70 82.70 0.0M
2025-08-19 82.92 84.27 82.92 84.27 0.0M
2025-08-18 82.87 83.06 82.87 83.06 0.0M
2025-08-15 83.26 83.26 83.26 82.92 0.0M
2025-08-14 83.26 83.26 82.90 82.95 0.0M
2025-08-13 82.78 83.20 82.78 83.20 0.0M
2025-08-12 82.00 82.51 82.00 82.51 0.0M
2025-08-11 82.25 82.25 82.10 82.10 0.0M
2025-08-08 81.76 81.99 81.76 81.99 0.0M
2025-08-07 82.17 82.17 81.60 81.60 0.0M
2025-08-06 82.15 82.28 82.15 81.93 0.0M
2025-08-05 82.44 82.99 82.44 82.99 0.0M
2025-08-04 81.41 82.09 81.41 82.09 0.0M
2025-08-01 81.87 81.87 80.93 80.93 0.0M
2025-07-31 83.25 83.29 82.85 82.85 0.0M
2025-07-30 83.25 83.28 83.22 83.23 0.0M
2025-07-29 83.48 84.46 83.48 84.46 0.0M
2025-07-28 83.71 83.71 83.48 83.48 0.0M
2025-07-25 83.08 83.26 83.08 83.26 0.0M
2025-07-24 83.06 83.19 83.06 83.19 0.0M
2025-07-23 82.81 82.99 82.81 82.93 0.0M
2025-07-22 82.16 82.46 82.16 82.46 0.0M
2025-07-21 82.36 82.56 82.36 82.56 0.0M
2025-07-18 82.32 82.32 82.14 82.18 0.0M
2025-07-17 81.64 81.99 81.64 81.99 0.0M
2025-07-16 80.90 81.95 80.87 81.95 0.0M
2025-07-15 82.04 82.04 81.61 81.61 0.0M
2025-07-14 81.20 81.66 81.20 81.65 0.0M
2025-07-11 81.89 81.89 81.71 81.71 0.0M
2025-07-10 81.63 82.12 81.63 82.12 0.0M
2025-07-09 81.56 82.05 81.52 81.66 0.0M
2025-07-08 81.61 82.64 81.61 82.64 0.0M
2025-07-07 81.89 81.89 81.67 81.67 0.0M
2025-07-04 82.06 82.08 82.06 82.08 0.0M
2025-07-03 82.05 82.43 82.03 82.41 0.0M
2025-07-02 81.79 81.83 81.45 81.57 0.0M
2025-07-01 81.25 82.64 81.25 82.64 0.0M
2025-06-30 81.36 81.38 81.36 81.38 0.0M
2025-06-27 80.90 81.28 80.90 81.28 0.0M
2025-06-26 80.49 80.67 80.49 80.67 0.0M
2025-06-25 80.43 80.52 80.25 80.25 0.0M
2025-06-24 80.34 81.26 80.11 81.26 0.0M
2025-06-23 78.49 78.49 78.49 79.11 0.0M
2025-06-20 78.71 78.93 78.71 78.93 0.0M
2025-06-19 78.72 78.72 78.39 78.39 0.0M
2025-06-18 79.29 79.38 79.29 79.38 0.0M
2025-06-17 79.59 80.52 79.58 80.52 0.0M
2025-06-16 79.47 80.07 79.47 80.07 0.0M
2025-06-13 79.15 79.70 79.15 79.70 0.0M
2025-06-12 79.99 80.31 79.99 80.31 0.0M
2025-06-11 80.24 81.56 80.24 81.56 0.0M
2025-06-10 79.86 80.15 79.67 80.15 0.0M
2025-06-09 79.68 79.68 79.68 79.62 0.0M
2025-06-06 79.40 79.74 79.40 79.74 0.0M
2025-06-05 79.51 79.81 79.51 79.81 0.0M
2025-06-04 79.51 79.71 79.51 79.71 0.0M
2025-06-03 78.77 80.34 78.77 80.34 0.0M
2025-06-02 78.49 78.65 78.47 78.51 0.0M
2025-05-30 78.97 78.97 78.81 78.94 0.0M
2025-05-29 79.88 79.88 79.88 79.19 0.0M
2025-05-28 79.32 79.38 79.19 79.19 0.0M
2025-05-27 78.59 79.17 78.59 79.17 0.0M
2025-05-26 78.48 78.70 78.48 78.70 0.0M
2025-05-23 78.28 78.28 77.77 77.77 0.0M
2025-05-22 78.44 78.44 78.39 78.39 0.0M
2025-05-21 79.31 79.50 79.31 79.50 0.0M
2025-05-20 79.71 79.93 79.71 79.93 0.0M
2025-05-19 79.13 79.75 79.06 79.75 0.0M
2025-05-16 79.11 79.64 79.11 79.64 0.0M
2025-05-15 78.34 78.96 78.34 78.96 0.0M
2025-05-14 78.62 78.72 78.62 78.72 0.0M
2025-05-13 77.81 78.72 77.81 78.72 0.0M
2025-05-12 77.41 77.70 77.41 77.70 0.0M
2025-05-09 75.81 75.81 75.81 75.80 0.0M
2025-05-08 75.74 75.74 75.74 76.05 0.0M
2025-05-07 75.29 75.33 75.07 75.07 0.0M
2025-05-06 75.54 75.54 75.02 75.46 0.0M
2025-05-05 75.50 75.91 75.50 75.91 0.0M
2025-05-02 75.23 75.60 75.23 75.58 0.0M
2025-04-30 74.27 74.27 73.59 73.83 0.0M
2025-04-29 73.84 73.93 73.84 74.07 0.0M
2025-04-28 73.73 74.12 73.73 73.49 0.0M
2025-04-25 73.75 73.75 73.75 73.43 0.0M
2025-04-24 72.05 72.92 72.05 72.94 0.0M
2025-04-23 72.31 73.00 72.31 72.56 0.0M
2025-04-22 70.38 70.38 70.38 71.06 0.0M
2025-04-17 71.42 71.51 71.42 71.30 0.0M
2025-04-16 71.56 71.56 71.56 72.01 0.0M
2025-04-15 72.48 72.48 72.48 72.57 0.0M
2025-04-14 72.15 72.15 72.15 72.28 0.0M
2025-04-11 70.15 70.15 70.15 70.15 0.0M