Amundi Index Solutions - Amundi MSCI Emerging ESG (SADM)

SADM
🏛️ Alemania →
61.61
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
2022-12-30 47.54 47.54 47.36 47.36 0.0M
2022-12-29 47.50 48.10 47.50 47.99 0.0M
2022-12-28 47.70 47.89 47.35 47.35 0.0M
2022-12-27 47.53 47.90 47.51 47.64 0.0M
2022-12-23 47.36 47.52 47.16 47.24 0.0M
2022-12-22 47.82 47.94 47.31 47.41 0.0M
2022-12-21 47.14 47.66 47.09 47.53 0.0M
2022-12-20 46.87 47.23 46.87 47.12 0.0M
2022-12-19 47.29 47.68 47.20 47.26 0.0M
2022-12-16 47.37 47.37 46.83 47.20 0.0M
2022-12-15 47.50 47.57 46.93 47.04 0.0M
2022-12-14 48.34 48.46 48.05 48.46 0.0M
2022-12-13 48.11 48.88 47.76 48.41 0.0M
2022-12-12 48.27 48.29 47.71 47.90 0.0M
2022-12-09 48.95 49.01 48.75 48.75 0.0M
2022-12-08 48.82 48.97 48.45 48.88 0.0M
2022-12-07 48.54 48.54 47.90 48.29 0.0M
2022-12-06 48.67 48.81 48.46 48.58 0.0M
2022-12-05 49.58 49.58 48.56 48.74 0.0M
2022-12-02 48.50 49.51 48.46 49.51 0.0M
2022-12-01 49.47 49.50 48.90 49.01 0.0M
2022-11-30 49.02 49.75 49.02 49.62 0.0M
2022-11-29 48.37 48.55 48.23 48.23 0.0M
2022-11-28 46.95 47.58 46.65 47.55 0.0M
2022-11-25 47.62 47.65 47.26 47.34 0.0M
2022-11-24 47.75 48.05 47.64 47.87 0.0M
2022-11-23 47.27 47.56 47.26 47.41 0.0M
2022-11-22 47.25 47.62 47.25 47.55 0.0M
2022-11-21 47.49 47.75 47.36 47.51 0.0M
2022-11-18 47.52 47.96 47.52 47.74 0.0M
2022-11-17 47.62 47.95 47.23 47.90 0.0M
2022-11-16 48.35 48.35 47.65 47.73 0.0M
2022-11-15 48.55 49.03 48.37 49.03 0.0M
2022-11-14 47.65 48.08 47.65 47.90 0.0M
2022-11-11 47.90 48.12 47.68 47.86 0.0M
2022-11-10 46.35 48.13 46.33 47.32 0.0M
2022-11-09 46.96 47.03 46.79 46.79 0.0M
2022-11-08 47.01 47.28 47.01 47.19 0.0M
2022-11-07 47.09 47.52 47.09 47.21 0.0M
2022-11-04 47.13 47.64 47.06 47.09 0.0M
2022-11-03 45.92 46.45 45.82 46.36 0.0M
2022-11-02 46.36 46.36 45.88 45.95 0.0M
2022-11-01 45.83 46.11 45.79 46.11 0.0M
2022-10-31 44.34 44.96 44.26 44.90 0.0M
2022-10-28 44.03 44.63 44.03 44.63 0.0M
2022-10-27 44.40 45.12 44.33 45.12 0.0M
2022-10-26 44.30 44.93 44.21 44.79 0.0M
2022-10-25 44.26 44.29 44.01 44.23 0.0M
2022-10-24 44.70 44.85 43.81 44.15 0.0M
2022-10-21 45.71 45.98 45.56 45.92 0.0M
2022-10-20 45.62 46.17 45.45 46.10 0.0M
2022-10-19 46.06 46.11 45.68 45.72 0.0M
2022-10-18 46.49 46.75 46.02 46.02 0.0M
2022-10-17 45.89 46.47 45.84 46.47 0.0M
2022-10-14 46.10 46.40 45.67 45.75 0.0M
2022-10-13 45.70 45.77 44.91 45.64 0.0M
2022-10-12 46.39 46.40 45.92 45.93 0.0M
2022-10-11 46.34 46.34 45.89 46.11 0.0M
2022-10-10 46.75 47.19 46.70 46.77 0.0M
2022-10-07 47.83 47.83 47.16 47.16 0.0M
2022-10-06 47.83 48.05 47.62 47.92 0.0M
2022-10-05 47.65 47.82 47.46 47.59 0.0M
2022-10-04 47.05 47.69 47.05 47.57 0.0M
2022-10-03 46.18 46.70 46.10 46.69 0.0M
2022-09-30 46.40 46.66 46.27 46.55 0.0M
2022-09-29 46.91 47.07 46.21 46.24 0.0M
2022-09-28 47.75 48.01 47.31 47.86 0.0M
2022-09-27 48.18 48.42 48.11 48.13 0.0M
2022-09-26 48.02 48.16 47.87 48.11 0.0M
2022-09-23 48.39 48.43 47.89 47.95 0.0M
2022-09-22 48.46 48.79 48.46 48.52 0.0M
2022-09-21 48.97 49.07 48.78 49.01 0.0M
2022-09-20 49.13 49.19 48.94 49.06 0.0M
2022-09-19 48.71 48.89 48.55 48.73 0.0M
2022-09-16 49.15 49.25 48.70 48.70 0.0M
2022-09-15 49.95 50.10 49.58 49.74 0.1M
2022-09-14 50.10 50.10 49.75 49.95 0.0M
2022-09-13 50.90 50.90 50.00 50.13 0.0M
2022-09-12 50.14 50.72 50.11 50.72 0.0M
2022-09-09 50.25 50.53 50.12 50.46 0.0M
2022-09-08 49.97 50.17 49.73 50.17 0.0M
2022-09-07 50.22 50.27 49.92 50.12 0.0M
2022-09-06 50.70 50.91 50.41 50.42 0.0M
2022-09-05 50.97 50.97 50.70 50.97 0.0M
2022-09-02 50.55 50.92 50.43 50.79 0.0M
2022-09-01 51.03 51.03 50.54 50.85 0.0M
2022-08-31 51.94 51.94 51.16 51.29 0.0M
2022-08-30 52.07 52.24 51.14 51.14 0.0M
2022-08-29 52.20 52.20 51.64 51.91 0.0M
2022-08-26 52.86 53.90 52.59 52.67 0.1M
2022-08-25 52.38 53.02 52.38 52.78 0.0M
2022-08-24 51.64 52.17 51.63 52.12 0.0M
2022-08-23 51.81 52.17 51.64 51.80 0.0M
2022-08-22 51.82 51.94 51.57 51.94 0.0M
2022-08-19 52.12 52.12 51.67 51.67 0.0M
2022-08-18 51.89 52.26 51.89 52.10 0.0M
2022-08-17 52.43 52.43 52.01 52.17 0.0M
2022-08-16 52.39 52.73 52.18 52.43 0.0M
2022-08-15 52.20 52.50 52.02 52.50 0.0M
2022-08-12 51.72 52.07 51.46 52.07 0.0M
2022-08-11 51.58 52.06 51.39 51.74 0.0M
2022-08-10 50.53 51.14 50.53 51.14 0.0M
2022-08-09 51.58 51.58 51.10 51.12 0.0M
2022-08-08 51.38 51.47 51.06 51.36 0.0M
2022-08-05 51.28 51.40 50.97 51.29 0.0M
2022-08-04 50.84 51.45 50.84 51.19 0.0M
2022-08-03 50.34 50.89 50.30 50.89 0.0M
2022-08-02 49.98 50.59 49.74 50.56 0.0M
2022-08-01 50.80 50.82 50.26 50.41 0.0M
2022-07-29 50.51 50.77 50.51 50.75 0.0M
2022-07-28 50.89 51.39 50.69 51.06 0.0M
2022-07-27 50.74 50.91 50.63 50.91 0.0M
2022-07-26 50.69 50.90 50.65 50.65 0.0M
2022-07-25 50.49 50.62 50.28 50.51 0.0M
2022-07-22 50.76 51.13 50.65 50.65 0.0M
2022-07-21 50.59 50.98 50.35 50.84 0.0M
2022-07-20 50.45 50.56 50.27 50.56 0.0M
2022-07-19 50.13 50.32 49.70 50.32 0.0M
2022-07-18 50.51 50.51 50.25 50.39 0.0M
2022-07-15 49.97 49.97 49.58 49.92 0.0M
2022-07-14 50.63 50.68 50.00 50.00 0.0M
2022-07-13 50.86 50.86 50.04 50.39 0.0M
2022-07-12 50.67 50.85 50.37 50.85 0.0M
2022-07-11 50.91 51.22 50.52 50.70 0.0M
2022-07-08 51.77 52.00 51.52 51.95 0.0M
2022-07-07 50.97 52.14 50.97 52.08 0.0M
2022-07-06 50.28 50.82 50.21 50.56 0.0M
2022-07-05 50.30 50.53 49.89 50.10 0.0M
2022-07-04 49.92 50.14 49.78 50.11 0.0M
2022-07-01 49.64 50.35 49.52 50.28 0.0M
2022-06-30 50.24 50.30 49.80 50.08 0.0M
2022-06-29 50.35 50.71 50.21 50.61 0.0M
2022-06-28 51.01 51.30 50.84 50.84 0.0M
2022-06-27 51.06 51.06 50.60 50.64 0.0M
2022-06-24 50.28 50.62 50.22 50.62 0.0M
2022-06-23 49.33 49.94 49.33 49.72 0.0M
2022-06-22 49.49 49.52 49.28 49.47 0.0M
2022-06-21 50.13 50.40 50.12 50.36 0.0M
2022-06-20 49.69 49.82 49.52 49.82 0.0M
2022-06-17 49.71 50.13 49.36 49.62 0.1M
2022-06-16 50.32 50.32 48.88 49.04 0.1M
2022-06-15 50.72 51.20 50.26 51.08 0.0M
2022-06-14 50.50 50.75 50.13 50.50 0.1M
2022-06-13 50.88 50.88 49.68 49.94 0.0M
2022-06-10 52.17 52.26 51.23 51.23 0.1M
2022-06-09 52.01 52.88 51.81 51.81 0.0M
2022-06-08 52.21 52.50 51.80 52.05 0.1M
2022-06-07 51.58 51.84 51.32 51.44 0.1M
2022-06-06 51.68 52.27 51.68 52.06 0.0M
2022-06-03 51.96 51.96 51.32 51.33 0.0M
2022-06-02 51.54 51.99 51.47 51.92 0.0M
2022-06-01 51.98 52.09 51.51 51.51 0.0M
2022-05-31 51.91 52.33 51.80 51.80 0.0M
2022-05-30 51.40 51.60 51.38 51.48 0.0M
2022-05-27 49.96 50.71 49.96 50.71 0.0M
2022-05-26 48.96 49.99 48.96 49.85 0.0M
2022-05-25 49.41 49.41 48.97 49.18 0.0M
2022-05-24 49.17 49.35 48.65 48.66 0.0M
2022-05-23 50.48 50.49 50.08 50.43 0.0M
2022-05-20 50.60 50.78 50.27 50.44 0.0M
2022-05-19 49.49 50.00 49.45 50.00 0.0M
2022-05-18 51.02 51.09 50.42 50.42 0.0M
2022-05-17 50.89 51.20 50.66 50.84 0.0M
2022-05-16 49.99 50.37 49.85 50.27 0.3M
2022-05-13 49.88 50.44 49.82 50.35 0.0M
2022-05-12 48.53 49.44 48.52 49.22 0.0M
2022-05-11 49.48 49.87 49.18 49.78 0.0M
2022-05-10 49.40 49.48 48.77 48.77 0.0M
2022-05-09 49.89 49.89 48.85 48.85 0.1M
2022-05-06 50.68 50.68 49.96 50.17 0.0M
2022-05-05 52.42 52.42 51.03 51.03 0.0M
2022-05-04 52.38 52.38 51.70 51.70 0.0M
2022-05-03 52.71 52.71 52.35 52.59 0.0M
2022-05-02 52.33 52.48 51.92 52.09 0.0M
2022-04-29 53.22 53.39 52.67 52.88 0.0M
2022-04-28 51.91 52.26 51.58 51.65 0.0M
2022-04-27 51.13 51.62 51.08 51.21 0.0M
2022-04-26 51.13 51.28 50.50 50.50 0.0M
2022-04-25 50.47 50.66 50.36 50.66 0.0M
2022-04-22 51.71 51.80 51.34 51.47 0.0M
2022-04-21 51.79 52.07 51.58 51.58 0.0M
2022-04-20 52.54 52.66 52.12 52.19 0.0M
2022-04-19 52.95 52.95 52.12 52.58 0.0M
2022-04-14 53.29 53.62 53.24 53.39 0.0M
2022-04-13 53.77 53.77 53.50 53.62 0.0M
2022-04-12 53.41 53.69 53.12 53.55 0.0M
2022-04-11 53.26 53.57 52.95 53.24 0.0M
2022-04-08 54.18 54.37 54.05 54.13 0.0M
2022-04-07 54.20 54.20 53.55 53.57 0.0M
2022-04-06 55.14 55.14 54.23 54.23 0.0M
2022-04-05 55.72 55.96 55.13 55.22 0.0M
2022-04-04 55.27 55.76 54.96 55.70 0.0M
2022-04-01 54.28 54.77 53.93 54.43 0.0M
2022-03-31 53.61 53.94 53.59 53.61 0.0M
2022-03-30 54.25 54.28 53.84 54.09 0.0M
2022-03-29 54.03 54.27 53.77 54.09 0.0M
2022-03-28 53.54 53.89 53.42 53.51 0.0M
2022-03-25 53.12 53.45 53.07 53.39 0.0M
2022-03-24 53.91 53.91 53.65 53.82 0.0M
2022-03-23 53.76 54.09 53.49 53.95 0.0M
2022-03-22 53.63 53.89 53.40 53.86 0.0M
2022-03-21 52.25 52.94 52.25 52.64 0.0M
2022-03-18 52.84 53.52 52.30 53.51 0.0M
2022-03-17 53.18 53.18 51.92 52.22 0.0M
2022-03-16 50.79 52.33 50.79 52.16 0.0M
2022-03-15 48.40 49.20 47.76 49.20 0.0M
2022-03-14 50.14 50.19 49.19 49.37 0.0M
2022-03-11 51.41 51.75 50.62 50.73 0.0M
2022-03-10 51.96 51.96 50.94 50.94 0.0M
2022-03-09 51.36 52.09 51.28 51.70 0.0M
2022-03-08 51.00 51.57 51.00 51.10 0.0M
2022-03-07 52.28 52.28 51.53 51.75 0.0M
2022-03-04 53.75 53.75 52.65 52.91 0.0M
2022-03-03 53.80 54.20 53.61 53.66 0.0M
2022-03-02 54.56 54.59 53.90 54.36 0.0M
2022-03-01 54.97 55.00 54.43 54.58 0.0M
2022-02-28 54.02 54.12 53.58 54.07 0.0M
2022-02-25 54.34 54.76 54.05 54.61 0.0M
2022-02-24 53.72 53.72 52.75 53.28 0.1M
2022-02-23 55.90 55.90 55.32 55.38 0.0M
2022-02-22 55.24 55.93 55.22 55.55 0.0M
2022-02-21 56.51 56.51 55.98 56.10 0.0M
2022-02-18 56.98 57.08 56.54 56.58 0.0M
2022-02-17 57.64 57.67 57.31 57.49 0.0M
2022-02-16 57.40 57.64 57.23 57.38 0.0M
2022-02-15 56.58 57.23 56.58 57.18 0.0M
2022-02-14 56.16 56.57 55.77 56.37 0.0M
2022-02-11 57.04 57.40 56.91 57.09 0.0M
2022-02-10 57.36 57.53 57.06 57.22 0.0M
2022-02-09 56.81 57.30 56.81 57.20 0.0M
2022-02-08 55.87 56.48 55.85 56.46 0.0M
2022-02-07 55.98 56.19 55.86 56.07 0.0M
2022-02-04 56.42 56.42 55.75 56.03 0.0M
2022-02-03 56.87 56.88 55.98 56.09 0.0M
2022-02-02 57.44 57.71 56.93 56.93 0.0M
2022-02-01 57.21 57.53 57.11 57.49 0.0M
2022-01-31 56.26 57.00 56.26 57.00 0.0M
2022-01-28 55.82 55.82 55.11 55.56 0.0M
2022-01-27 55.21 56.41 55.21 56.27 0.0M
2022-01-26 56.34 56.75 56.13 56.26 0.1M
2022-01-25 55.90 56.40 55.90 55.91 0.2M
2022-01-24 57.11 57.11 55.51 55.51 0.1M
2022-01-21 57.78 57.91 57.17 57.47 0.0M
2022-01-20 57.51 58.55 57.50 58.48 0.0M
2022-01-19 57.00 57.58 56.83 57.24 0.0M
2022-01-18 57.20 57.36 56.94 57.28 0.0M
2022-01-17 57.56 57.76 57.53 57.69 0.0M
2022-01-14 57.63 57.87 57.41 57.70 0.0M
2022-01-13 58.05 58.23 57.81 57.92 0.0M
2022-01-12 57.99 58.54 57.88 58.22 0.0M
2022-01-11 56.93 57.53 56.93 57.52 0.0M
2022-01-10 57.02 57.25 56.21 56.42 0.0M
2022-01-07 56.53 56.85 56.22 56.42 0.0M
2022-01-06 56.06 56.41 55.85 56.23 0.0M
2022-01-05 56.51 56.78 56.35 56.50 0.0M
2022-01-04 56.91 57.53 56.75 56.82 0.0M
2022-01-03 56.97 57.04 56.55 57.03 0.0M