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
2024-12-30 53.49 53.55 53.40 53.43 0.0M
2024-12-27 53.78 53.79 53.51 53.79 0.0M
2024-12-23 53.90 54.07 53.80 53.92 0.0M
2024-12-20 53.61 53.96 53.07 53.96 0.0M
2024-12-19 53.86 54.02 53.75 53.99 0.0M
2024-12-18 54.17 54.29 53.94 53.94 0.0M
2024-12-17 54.07 54.08 53.73 54.08 0.0M
2024-12-16 54.39 54.56 54.29 54.49 0.0M
2024-12-13 54.52 54.69 54.38 54.48 0.0M
2024-12-12 54.93 54.98 54.40 54.51 0.0M
2024-12-11 54.40 54.55 53.83 54.53 0.0M
2024-12-10 54.30 54.60 54.24 54.50 0.0M
2024-12-09 54.50 55.20 54.47 55.13 0.0M
2024-12-06 53.98 54.09 53.91 53.93 0.0M
2024-12-05 53.75 54.04 53.52 54.04 0.0M
2024-12-04 53.93 54.06 53.56 53.70 0.0M
2024-12-03 53.94 54.08 53.49 53.98 0.0M
2024-12-02 53.39 53.67 53.32 53.58 0.0M
2024-11-29 52.63 53.07 52.53 53.04 0.0M
2024-11-28 52.75 52.89 52.63 52.71 0.0M
2024-11-27 53.47 53.47 52.87 53.02 0.0M
2024-11-26 53.17 53.38 53.05 53.26 0.0M
2024-11-25 53.65 53.65 53.27 53.35 0.0M
2024-11-22 53.17 53.67 53.17 53.61 0.0M
2024-11-21 52.94 53.42 52.78 53.42 0.0M
2024-11-20 53.21 53.34 53.09 53.34 0.0M
2024-11-19 53.31 53.31 52.76 53.09 0.0M
2024-11-18 52.82 53.04 52.74 52.97 0.0M
2024-11-15 52.85 52.94 52.53 52.82 0.0M
2024-11-14 52.80 53.12 52.75 52.85 0.0M
2024-11-13 52.99 53.10 52.76 52.85 0.0M
2024-11-12 53.28 53.30 52.88 52.94 0.0M
2024-11-11 53.93 54.07 53.72 53.72 0.0M
2024-11-08 54.04 54.04 53.32 53.36 0.0M
2024-11-07 54.55 54.55 54.23 54.48 0.0M
2024-11-06 54.04 54.13 53.49 53.78 0.0M
2024-11-05 53.76 53.90 53.62 53.86 0.0M
2024-11-04 53.19 53.47 53.19 53.42 0.0M
2024-11-01 53.20 53.64 53.14 53.64 0.0M
2024-10-31 52.92 53.03 52.69 52.96 0.0M
2024-10-30 53.51 53.70 53.18 53.21 0.0M
2024-10-29 53.67 54.62 53.67 54.01 0.0M
2024-10-28 53.98 54.40 53.93 53.99 0.0M
2024-10-25 54.12 54.23 53.98 54.08 0.0M
2024-10-24 54.21 54.21 53.82 53.91 0.0M
2024-10-23 54.80 54.85 54.17 54.23 0.0M
2024-10-22 54.54 54.73 54.19 54.52 0.0M
2024-10-21 54.57 54.72 54.29 54.29 0.0M
2024-10-18 54.99 55.37 54.99 55.01 0.0M
2024-10-17 54.50 54.50 54.26 54.33 0.0M
2024-10-16 54.47 54.72 54.34 54.72 0.0M
2024-10-15 54.70 54.71 54.35 54.52 0.0M
2024-10-14 55.07 55.54 55.00 55.21 0.0M
2024-10-11 54.57 55.13 54.51 55.13 0.0M
2024-10-10 54.96 55.02 54.57 54.94 0.0M
2024-10-09 54.40 54.88 54.25 54.88 0.0M
2024-10-08 54.99 55.26 54.42 55.06 0.0M
2024-10-07 56.56 56.61 56.21 56.35 0.0M
2024-10-04 55.93 56.13 55.75 55.86 0.0M
2024-10-03 55.96 56.03 55.28 55.52 0.0M
2024-10-02 56.24 56.51 55.82 55.97 0.0M
2024-10-01 54.65 55.16 54.46 55.16 0.0M
2024-09-30 55.54 55.55 54.57 54.57 0.0M
2024-09-27 55.03 55.40 54.93 55.13 0.0M
2024-09-26 54.32 55.40 54.25 55.02 0.0M
2024-09-25 53.21 53.55 53.14 53.55 0.0M
2024-09-24 53.07 53.71 53.02 53.62 0.0M
2024-09-23 51.74 52.42 51.74 52.28 0.0M
2024-09-20 51.62 51.89 51.62 51.79 0.0M
2024-09-19 51.51 51.63 51.38 51.61 0.0M
2024-09-18 50.99 50.99 50.78 50.79 0.0M
2024-09-17 50.98 51.04 50.83 50.99 0.0M
2024-09-16 50.68 50.82 50.65 50.68 0.0M
2024-09-13 50.68 50.74 50.49 50.72 0.0M
2024-09-12 50.73 50.73 50.43 50.47 0.0M
2024-09-11 49.93 50.21 49.81 50.02 0.0M
2024-09-10 49.82 50.00 49.69 49.69 0.0M
2024-09-09 49.66 49.80 49.61 49.76 0.0M
2024-09-06 49.90 50.04 49.40 49.47 0.0M
2024-09-05 50.00 50.24 49.92 50.05 0.0M
2024-09-04 49.85 50.24 49.85 50.13 0.0M
2024-09-03 50.62 50.64 50.17 50.23 0.0M
2024-09-02 50.63 50.76 50.45 50.76 0.0M
2024-08-30 50.85 50.94 50.63 50.66 0.0M
2024-08-29 50.38 50.78 50.38 50.49 0.0M
2024-08-28 50.48 50.58 50.12 50.12 0.0M
2024-08-27 50.48 50.65 50.33 50.33 0.0M
2024-08-26 50.59 50.74 50.40 50.50 0.0M
2024-08-23 50.39 50.72 50.38 50.55 0.0M
2024-08-22 50.39 50.48 50.14 50.14 0.0M
2024-08-21 50.30 50.51 50.29 50.40 0.0M
2024-08-20 50.81 50.81 50.30 50.30 0.0M
2024-08-19 50.74 50.97 50.69 50.97 0.0M
2024-08-16 50.53 50.70 50.40 50.59 0.0M
2024-08-15 49.67 50.41 49.67 50.36 0.0M
2024-08-14 49.76 49.94 49.41 49.59 0.0M
2024-08-13 49.91 50.06 49.76 49.96 0.0M
2024-08-12 49.87 50.01 49.78 49.88 0.0M
2024-08-09 49.61 49.87 49.44 49.59 0.0M
2024-08-08 48.78 49.56 48.59 49.56 0.0M
2024-08-07 48.81 49.17 48.68 48.81 0.0M
2024-08-06 48.02 48.18 47.79 48.10 0.0M
2024-08-05 47.15 47.69 46.51 47.54 0.0M
2024-08-02 49.87 49.87 48.99 49.03 0.0M
2024-08-01 50.79 50.96 50.48 50.56 0.0M
2024-07-31 50.70 50.88 50.68 50.81 0.0M
2024-07-30 50.16 50.28 49.98 49.98 0.0M
2024-07-29 50.25 50.46 50.04 50.07 0.0M
2024-07-26 49.97 50.19 49.86 50.04 0.0M
2024-07-25 49.63 49.80 49.50 49.77 0.0M
2024-07-24 50.24 50.44 49.97 50.08 0.0M
2024-07-23 50.31 50.66 50.31 50.64 0.0M
2024-07-22 50.46 50.76 50.45 50.60 0.0M
2024-07-19 50.56 50.69 50.44 50.44 0.0M
2024-07-18 51.16 51.23 50.84 50.84 0.0M
2024-07-17 51.41 51.41 50.89 51.02 0.0M
2024-07-16 51.45 51.69 51.41 51.57 0.0M
2024-07-15 52.00 52.00 51.56 51.82 0.0M
2024-07-12 52.19 52.33 52.11 52.21 0.0M
2024-07-11 51.95 52.09 51.79 52.09 0.0M
2024-07-10 51.47 51.66 51.38 51.59 0.0M
2024-07-09 51.27 51.48 51.20 51.36 0.0M
2024-07-08 51.31 51.36 51.16 51.16 0.0M
2024-07-05 51.27 51.34 51.00 51.06 0.0M
2024-07-04 51.44 51.52 51.32 51.32 0.0M
2024-07-03 50.92 51.30 50.83 51.24 0.0M
2024-07-02 50.63 50.82 50.55 50.73 0.0M
2024-07-01 50.83 51.03 50.69 51.03 0.0M
2024-06-28 50.97 51.17 50.87 50.93 0.0M
2024-06-27 50.79 50.95 50.72 50.72 0.0M
2024-06-26 51.12 51.18 50.82 50.88 0.0M
2024-06-25 50.95 51.03 50.75 50.75 0.0M
2024-06-24 50.81 51.27 50.81 51.16 0.0M
2024-06-21 51.12 51.20 50.94 51.04 0.0M
2024-06-20 51.44 51.44 51.02 51.05 0.0M
2024-06-19 51.41 51.52 51.24 51.44 0.0M
2024-06-18 50.55 50.97 50.55 50.97 0.0M
2024-06-17 50.66 50.66 50.25 50.51 0.0M
2024-06-14 50.43 50.57 50.25 50.43 0.0M
2024-06-13 50.14 50.22 50.00 50.11 0.0M
2024-06-12 50.15 50.19 49.92 50.08 0.0M
2024-06-11 50.04 50.14 49.90 49.94 0.0M
2024-06-10 50.06 50.27 49.97 50.27 0.0M
2024-06-07 49.94 50.22 49.81 49.96 0.0M
2024-06-06 49.86 49.94 49.74 49.87 0.0M
2024-06-05 49.43 49.94 49.43 49.94 0.0M
2024-06-04 49.03 49.16 48.87 48.95 0.0M
2024-06-03 49.92 50.03 49.50 49.65 0.0M
2024-05-31 49.07 49.27 48.80 48.80 0.0M
2024-05-30 49.68 49.87 49.51 49.87 0.0M
2024-05-29 50.24 50.24 49.70 49.88 0.1M
2024-05-28 50.82 50.82 50.57 50.66 0.0M
2024-05-27 50.85 51.00 50.75 51.00 0.0M
2024-05-24 50.59 50.85 50.59 50.71 0.0M
2024-05-23 51.14 51.25 50.90 50.94 0.1M
2024-05-22 51.29 51.40 51.11 51.15 0.0M
2024-05-21 51.31 51.41 51.26 51.36 0.0M
2024-05-20 51.82 51.88 51.69 51.88 0.0M
2024-05-17 51.72 52.07 51.72 52.07 0.0M
2024-05-16 51.31 51.76 51.31 51.59 0.0M
2024-05-15 51.17 51.48 51.05 51.48 0.0M
2024-05-14 51.04 51.27 50.87 51.05 0.0M
2024-05-13 50.84 51.22 50.75 51.08 0.0M
2024-05-10 50.55 50.86 50.55 50.60 0.0M
2024-05-09 50.31 50.39 50.28 50.28 0.0M
2024-05-08 50.18 50.20 49.84 50.13 0.0M
2024-05-07 49.87 50.25 49.87 50.23 0.0M
2024-05-06 50.37 50.56 50.35 50.42 0.0M
2024-05-03 50.13 50.37 49.96 50.28 0.0M
2024-05-02 49.83 50.00 49.60 50.00 0.0M
2024-04-30 49.53 49.53 49.12 49.18 0.0M
2024-04-29 49.32 49.48 49.28 49.32 0.0M
2024-04-26 48.62 49.03 48.60 48.93 0.0M
2024-04-25 48.17 48.32 47.96 48.19 0.0M
2024-04-24 48.61 48.61 48.18 48.18 0.0M
2024-04-23 48.40 48.40 47.93 48.10 0.0M
2024-04-22 47.73 47.89 47.69 47.88 0.0M
2024-04-19 47.31 47.36 46.97 47.18 0.0M
2024-04-18 47.76 47.76 47.35 47.62 0.0M
2024-04-17 47.52 47.61 47.32 47.32 0.0M
2024-04-16 47.60 47.70 47.40 47.50 0.0M
2024-04-15 48.63 48.69 48.34 48.40 0.0M
2024-04-12 49.06 49.10 48.45 48.58 0.0M
2024-04-11 49.25 49.29 48.91 49.04 0.0M
2024-04-10 49.25 49.35 48.81 48.89 0.0M
2024-04-09 48.79 48.97 48.76 48.93 0.0M
2024-04-08 48.47 48.76 48.47 48.71 0.0M
2024-04-05 48.15 48.46 48.15 48.35 0.0M
2024-04-04 48.42 48.73 48.35 48.73 0.0M
2024-04-03 48.64 48.64 48.23 48.35 0.0M
2024-04-02 48.91 49.03 48.67 48.76 0.0M
2024-03-28 48.59 48.66 48.46 48.63 0.0M
2024-03-27 48.32 48.40 48.16 48.32 0.0M
2024-03-26 48.41 48.41 48.19 48.33 0.0M
2024-03-25 48.31 48.31 48.09 48.16 0.0M
2024-03-22 48.28 48.47 48.22 48.29 0.0M
2024-03-21 48.47 48.66 48.40 48.54 0.0M
2024-03-20 47.98 48.19 47.92 48.19 0.0M
2024-03-19 48.00 48.06 47.76 48.00 0.0M
2024-03-18 48.49 48.53 48.26 48.26 0.0M
2024-03-15 48.35 48.49 48.28 48.32 0.0M
2024-03-14 48.77 48.78 48.54 48.59 0.0M
2024-03-13 48.67 48.76 48.58 48.65 0.0M
2024-03-12 48.95 48.95 48.60 48.83 0.0M
2024-03-11 48.22 48.37 48.08 48.34 0.0M
2024-03-08 47.95 48.18 47.95 47.99 0.0M
2024-03-07 47.73 47.96 47.73 47.86 0.0M
2024-03-06 47.78 48.07 47.78 47.99 0.0M
2024-03-05 47.53 47.57 47.40 47.42 0.0M
2024-03-04 48.16 48.17 47.83 47.83 0.0M
2024-03-01 48.06 48.29 47.99 48.13 0.0M
2024-02-29 47.88 47.98 47.74 47.84 0.0M
2024-02-28 48.06 48.13 47.72 47.79 0.0M
2024-02-27 48.27 48.53 48.26 48.33 0.0M
2024-02-26 48.20 48.25 48.11 48.13 0.0M
2024-02-23 48.53 48.54 48.39 48.42 0.0M
2024-02-22 48.44 48.59 48.36 48.46 0.0M
2024-02-21 48.18 48.35 48.13 48.20 0.0M
2024-02-20 48.01 48.18 47.97 48.05 0.0M
2024-02-19 48.07 48.27 48.07 48.10 0.0M
2024-02-16 48.41 48.43 48.25 48.35 0.0M
2024-02-15 47.94 48.01 47.78 47.95 0.0M
2024-02-14 47.57 47.97 47.57 47.81 0.0M
2024-02-13 48.03 48.07 47.40 47.40 0.0M
2024-02-12 47.49 48.29 47.49 48.13 0.0M
2024-02-09 47.43 47.55 47.20 47.41 0.0M
2024-02-08 47.47 47.71 47.44 47.51 0.0M
2024-02-07 47.89 47.97 47.81 47.82 0.0M
2024-02-06 47.76 48.11 47.69 48.08 0.0M
2024-02-05 46.89 47.00 46.80 47.00 0.0M
2024-02-02 46.79 46.85 46.62 46.68 0.0M
2024-02-01 46.63 46.80 46.54 46.55 0.0M
2024-01-31 46.32 46.53 46.20 46.50 0.0M
2024-01-30 46.61 46.61 46.22 46.33 0.0M
2024-01-29 46.93 47.07 46.77 46.78 0.0M
2024-01-26 46.42 46.76 46.35 46.74 0.0M
2024-01-25 46.58 46.83 46.55 46.69 0.0M
2024-01-24 46.36 46.75 46.36 46.67 0.0M
2024-01-23 45.57 46.04 45.39 45.98 0.0M
2024-01-22 45.24 45.48 45.23 45.46 0.0M
2024-01-19 45.64 45.77 45.46 45.55 0.0M
2024-01-18 45.44 45.70 45.40 45.63 0.0M
2024-01-17 45.22 45.36 45.10 45.31 0.0M
2024-01-16 46.16 46.35 46.13 46.14 0.0M
2024-01-15 46.76 46.76 46.49 46.67 0.0M
2024-01-12 46.69 47.07 46.62 47.07 0.0M
2024-01-11 46.71 46.72 46.35 46.39 0.0M
2024-01-10 46.52 46.58 46.28 46.28 0.0M
2024-01-09 46.80 46.80 46.50 46.64 0.0M
2024-01-08 46.72 46.87 46.52 46.87 0.0M
2024-01-05 46.96 47.09 46.85 47.07 0.0M
2024-01-04 47.37 47.37 46.97 47.09 0.0M
2024-01-03 47.20 47.27 46.97 47.27 0.0M
2024-01-02 47.55 47.55 47.36 47.39 0.0M