Amundi Index Solutions - Amundi MSCI Em Asia UCITS ETF-C USD

AASU
🏛️ Francia →
50.17
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 50.16 50.17 50.16 50.17 0.0M
2025-09-25 50.89 50.96 50.89 50.61 0.0M
2025-09-24 51.13 51.13 50.96 50.97 0.0M
2025-09-23 50.90 51.17 50.84 51.17 0.0M
2025-09-22 50.96 50.96 50.93 50.88 0.0M
2025-09-19 50.70 50.87 50.68 50.79 0.0M
2025-09-18 50.97 51.10 50.83 51.03 0.0M
2025-09-17 51.11 51.31 51.07 51.31 0.0M
2025-09-16 50.86 50.86 50.81 50.74 0.0M
2025-09-15 50.24 50.51 50.24 50.46 0.0M
2025-09-12 50.27 50.27 50.13 50.13 0.0M
2025-09-11 49.65 50.23 49.64 50.12 0.0M
2025-09-10 49.51 49.52 49.50 49.55 0.0M
2025-09-09 48.88 48.98 48.87 49.04 0.0M
2025-09-08 48.37 48.48 48.37 48.49 0.0M
2025-09-05 47.94 48.03 47.94 48.03 0.0M
2025-09-04 47.41 47.62 47.35 47.36 0.0M
2025-09-03 47.51 47.51 47.51 47.64 0.0M
2025-09-02 47.73 47.73 47.03 47.29 0.0M
2025-09-01 47.62 47.64 47.60 47.60 0.0M
2025-08-29 47.51 47.54 47.28 47.44 0.0M
2025-08-28 47.45 47.72 47.45 47.70 0.0M
2025-08-27 47.62 47.62 47.43 47.48 0.0M
2025-08-26 48.01 48.01 47.85 48.00 0.0M
2025-08-25 48.46 48.46 48.36 48.37 0.0M
2025-08-22 47.59 47.74 47.59 48.28 0.0M
2025-08-21 47.46 47.46 47.35 47.46 0.0M
2025-08-20 47.53 47.63 47.53 47.43 0.0M
2025-08-19 47.97 48.00 47.86 47.82 0.0M
2025-08-18 48.12 48.12 48.02 47.98 0.0M
2025-08-15 47.78 47.78 47.78 47.74 0.0M
2025-08-14 47.95 47.95 47.95 47.65 0.0M
2025-08-13 48.10 48.10 48.10 48.33 0.0M
2025-08-12 47.22 47.22 47.22 47.50 0.0M
2025-08-11 47.17 47.17 47.17 47.11 0.0M
2025-08-08 47.08 47.09 47.04 47.04 0.0M
2025-08-07 47.37 47.59 47.37 47.28 0.0M
2025-08-06 46.80 46.80 46.71 46.70 0.0M
2025-08-05 46.90 46.94 46.88 46.77 0.0M
2025-08-04 46.25 46.54 46.25 46.51 0.0M
2025-08-01 46.26 46.26 46.12 46.12 0.0M
2025-07-31 47.02 47.02 46.79 46.79 0.0M
2025-07-30 47.31 47.31 47.05 47.05 0.0M
2025-07-29 47.22 47.42 47.22 47.28 0.0M
2025-07-28 47.63 47.63 47.63 47.28 0.0M
2025-07-25 47.41 47.41 47.41 47.38 0.0M
2025-07-24 47.94 47.94 47.94 47.74 0.0M
2025-07-23 47.70 47.81 47.70 47.79 0.0M
2025-07-22 47.14 47.14 47.14 47.32 0.0M
2025-07-21 47.34 47.59 47.24 47.59 0.0M
2025-07-18 47.12 47.21 47.12 47.21 0.0M
2025-07-17 46.98 46.98 46.83 47.14 0.0M
2025-07-16 46.83 46.83 46.83 46.77 0.0M
2025-07-15 46.68 46.68 46.68 46.61 0.0M
2025-07-14 46.18 46.22 46.18 46.22 0.0M
2025-07-11 46.37 46.37 46.25 46.19 0.0M
2025-07-10 46.33 46.33 46.33 46.17 0.0M
2025-07-09 46.07 46.07 46.07 45.91 0.0M
2025-07-08 46.18 46.18 46.18 46.07 0.0M
2025-07-07 45.79 45.98 45.79 46.02 0.0M
2025-07-04 46.01 46.01 46.01 45.97 0.0M
2025-07-03 46.37 46.37 46.37 46.44 0.0M
2025-07-02 46.10 46.10 46.10 46.11 0.0M
2025-07-01 46.17 46.23 46.10 46.10 0.0M
2025-06-30 45.96 45.96 45.83 45.83 0.0M
2025-06-27 46.13 46.13 46.06 46.06 0.0M
2025-06-26 46.01 46.01 46.01 46.14 0.0M
2025-06-25 45.86 45.86 45.85 45.85 0.0M
2025-06-24 45.51 45.55 45.40 45.66 0.0M
2025-06-23 44.27 44.27 44.27 44.43 0.0M
2025-06-20 44.48 44.48 44.48 44.37 0.0M
2025-06-19 44.15 44.15 43.81 43.84 0.0M
2025-06-18 44.81 44.81 44.61 44.68 0.0M
2025-06-17 44.96 44.96 44.96 44.82 0.0M
2025-06-16 44.92 44.92 44.92 45.29 0.0M
2025-06-13 44.57 44.57 44.57 44.78 0.0M
2025-06-12 45.31 45.38 45.14 45.29 0.0M
2025-06-11 45.35 45.35 45.35 45.43 0.0M
2025-06-10 44.85 44.96 44.85 44.91 0.0M
2025-06-09 44.63 44.78 44.63 44.78 0.0M
2025-06-06 44.24 44.35 44.17 44.31 0.0M
2025-06-05 44.17 44.31 44.17 44.34 0.0M
2025-06-04 43.68 43.74 43.65 43.87 0.0M
2025-06-03 43.24 43.30 43.24 43.30 0.0M
2025-06-02 42.89 43.03 42.89 42.99 0.0M
2025-05-30 43.06 43.10 42.84 42.84 0.0M
2025-05-29 43.56 43.56 43.36 43.36 0.0M
2025-05-28 43.25 43.25 43.20 43.20 0.0M
2025-05-27 43.34 43.34 43.34 43.27 0.0M
2025-05-26 43.69 43.69 43.69 43.56 0.0M
2025-05-23 43.55 43.55 43.55 43.44 0.0M
2025-05-22 43.41 43.41 43.38 43.37 0.0M
2025-05-21 43.70 43.75 43.70 43.88 0.0M
2025-05-20 43.48 43.48 43.48 43.48 0.0M
2025-05-19 43.37 43.60 43.37 43.60 0.0M
2025-05-16 43.68 43.73 43.68 43.53 0.0M
2025-05-15 43.55 43.55 43.55 43.56 0.0M
2025-05-14 43.54 43.88 43.54 43.86 0.0M
2025-05-13 42.96 42.96 42.96 43.28 0.0M
2025-05-12 43.30 43.30 43.30 43.24 0.0M
2025-05-09 42.09 42.09 42.09 42.18 0.0M
2025-05-08 42.11 42.11 42.11 41.93 0.0M
2025-05-07 42.22 42.22 42.22 42.04 0.0M
2025-05-06 42.42 42.49 42.35 42.63 0.0M
2025-05-05 42.59 42.91 42.55 42.94 0.0M
2025-05-02 42.00 42.38 42.00 42.20 0.0M
2025-04-30 41.01 41.04 40.96 40.67 0.0M
2025-04-29 40.65 40.76 40.62 40.72 0.0M
2025-04-28 40.71 40.71 40.53 40.43 0.0M
2025-04-25 40.50 40.50 40.28 40.32 0.0M
2025-04-24 40.07 40.59 40.07 40.59 0.0M
2025-04-23 40.35 40.51 40.34 40.34 0.0M
2025-04-22 39.54 39.75 39.54 39.75 0.0M
2025-04-17 39.47 39.60 39.28 39.32 0.0M
2025-04-16 38.96 39.22 38.96 39.22 0.0M
2025-04-15 39.48 39.48 39.48 39.58 0.0M
2025-04-14 39.40 39.40 39.40 39.41 0.0M
2025-04-11 38.72 38.72 38.50 38.45 0.0M
2025-04-10 38.86 38.86 38.21 37.91 0.0M
2025-04-09 36.67 36.67 36.16 36.02 0.0M
2025-04-08 36.78 37.28 36.76 37.01 0.0M
2025-04-07 36.76 36.76 36.76 36.25 0.0M
2025-04-04 40.28 40.28 37.79 38.15 0.0M
2025-04-03 40.53 40.53 40.31 40.39 0.0M
2025-04-02 41.13 41.15 41.12 41.16 0.0M
2025-04-01 41.16 41.19 40.87 41.16 0.0M
2025-03-31 40.77 40.84 40.60 40.84 0.0M
2025-03-28 41.58 41.58 41.58 41.14 0.0M
2025-03-27 41.82 41.96 41.82 42.07 0.0M
2025-03-26 42.00 42.00 41.94 41.86 0.0M
2025-03-25 41.93 42.16 41.93 42.11 0.0M
2025-03-24 42.31 42.31 42.20 42.20 0.0M
2025-03-21 42.01 42.01 42.01 42.00 0.0M
2025-03-20 42.35 42.35 42.35 42.09 0.0M
2025-03-19 42.53 42.53 42.53 42.53 0.0M
2025-03-18 42.56 42.63 42.27 42.56 0.0M
2025-03-17 41.85 41.85 41.85 42.44 0.0M
2025-03-14 41.47 41.79 41.47 41.72 0.0M
2025-03-13 41.01 41.01 40.90 41.14 0.0M
2025-03-12 41.28 41.28 41.28 41.36 0.0M
2025-03-11 41.26 41.33 41.26 41.07 0.0M
2025-03-10 41.50 41.50 40.95 40.94 0.0M
2025-03-07 41.95 41.95 41.66 41.66 0.0M
2025-03-06 42.07 42.10 42.04 41.92 0.0M
2025-03-05 41.26 41.66 41.26 41.66 0.0M
2025-03-04 40.52 40.52 40.44 40.26 0.0M
2025-03-03 40.73 40.98 40.73 40.77 0.0M
2025-02-28 40.65 40.65 40.26 40.53 0.0M
2025-02-27 41.88 41.88 41.88 41.72 0.0M
2025-02-26 42.39 42.46 42.39 42.50 0.0M
2025-02-25 41.50 41.60 41.50 41.63 0.0M
2025-02-24 42.42 42.42 41.81 41.78 0.0M
2025-02-21 42.70 42.70 42.70 42.72 0.0M
2025-02-20 41.93 42.54 41.93 42.36 0.0M
2025-02-19 42.25 42.25 42.12 42.06 0.0M
2025-02-18 42.19 42.19 42.19 42.13 0.0M
2025-02-17 41.89 42.19 41.89 42.19 0.0M
2025-02-14 41.69 41.69 41.69 41.65 0.0M
2025-02-13 41.18 41.18 41.11 41.40 0.0M
2025-02-12 41.23 41.23 41.23 41.09 0.0M
2025-02-11 40.71 40.71 40.71 41.07 0.0M
2025-02-10 40.91 40.91 40.91 41.12 0.0M
2025-02-07 41.00 41.08 41.00 40.76 0.0M
2025-02-06 40.63 40.67 40.63 40.71 0.0M
2025-02-05 40.46 40.47 40.32 40.60 0.0M
2025-02-04 40.32 40.56 40.32 40.75 0.0M
2025-02-03 39.35 39.35 39.35 39.96 0.0M
2025-01-31 40.76 40.76 40.52 40.53 0.0M
2025-01-30 40.09 40.25 40.09 40.52 0.0M
2025-01-29 40.21 40.21 40.03 40.11 0.0M
2025-01-28 39.51 39.51 39.51 39.48 0.0M
2025-01-27 39.66 39.66 39.55 39.59 0.0M
2025-01-24 40.47 40.61 40.37 40.54 0.0M
2025-01-23 40.03 40.18 40.03 40.14 0.0M
2025-01-22 39.97 40.26 39.97 40.14 0.0M
2025-01-21 40.38 40.38 39.94 40.08 0.0M
2025-01-20 40.04 40.04 40.04 40.41 0.0M
2025-01-17 39.56 39.97 39.56 39.89 0.0M
2025-01-16 39.81 39.81 39.57 39.58 0.0M
2025-01-15 38.92 39.03 38.92 39.35 0.0M
2025-01-14 39.18 39.18 39.00 38.92 0.0M
2025-01-13 38.50 38.50 38.50 38.37 0.0M
2025-01-10 39.27 39.35 38.89 38.89 0.0M
2025-01-09 39.70 39.70 39.40 39.57 0.0M
2025-01-08 39.65 39.79 39.65 39.62 0.0M
2025-01-07 40.21 40.35 40.15 40.07 0.0M
2025-01-06 40.22 40.45 40.17 40.42 0.0M
2025-01-03 40.02 40.02 39.90 40.02 0.0M
2025-01-02 39.70 39.70 39.70 39.79 0.0M