Amundi ETF MSCI Europe Ex Switzerland UCITS (CS9)

CS9
🏛️ Francia →
336.31
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
2023-12-29 294.86 295.51 293.18 293.66 0.0M
2023-12-28 295.75 295.75 294.02 294.05 0.0M
2023-12-27 294.69 295.04 294.28 294.69 0.0M
2023-12-22 293.17 294.79 293.17 294.23 0.0M
2023-12-21 294.00 294.20 293.14 294.08 0.0M
2023-12-20 294.66 294.93 293.78 294.77 0.0M
2023-12-19 293.03 293.71 293.03 293.56 0.0M
2023-12-18 292.57 293.35 292.03 292.37 0.0M
2023-12-15 293.98 294.35 292.51 293.08 0.0M
2023-12-14 294.43 295.17 292.88 292.88 0.0M
2023-12-13 290.14 290.82 289.78 289.93 0.0M
2023-12-12 290.84 290.90 289.79 289.79 0.0M
2023-12-11 290.64 290.84 289.62 290.82 0.0M
2023-12-08 288.39 290.47 288.39 290.14 0.0M
2023-12-07 288.08 288.50 287.53 288.16 0.0M
2023-12-06 287.90 289.84 287.68 289.11 0.0M
2023-12-05 285.65 287.41 285.65 287.41 0.0M
2023-12-04 286.25 286.83 285.93 286.00 0.0M
2023-12-01 285.02 286.23 285.01 286.53 0.0M
2023-11-30 282.63 283.60 282.63 284.02 0.0M
2023-11-29 281.15 282.84 281.15 282.28 0.0M
2023-11-28 281.33 281.43 280.37 281.40 0.0M
2023-11-27 283.28 283.77 282.54 282.64 0.0M
2023-11-24 282.33 283.67 282.33 283.56 0.0M
2023-11-23 282.75 282.75 281.77 282.55 0.0M
2023-11-22 281.75 282.12 281.38 281.82 0.0M
2023-11-21 281.38 281.47 280.73 280.99 0.0M
2023-11-20 281.60 281.60 280.60 281.21 0.0M
2023-11-17 279.77 281.62 279.77 280.88 0.0M
2023-11-16 279.95 280.09 278.55 278.29 0.0M
2023-11-15 281.06 281.06 280.39 280.35 0.0M
2023-11-14 275.99 280.19 275.99 279.52 0.0M
2023-11-13 275.45 276.15 275.05 275.98 0.0M
2023-11-10 275.23 275.46 273.63 273.78 0.0M
2023-11-09 273.67 276.79 272.95 276.66 0.0M
2023-11-08 271.72 274.00 271.72 273.74 0.0M
2023-11-07 272.80 273.08 272.15 272.82 0.0M
2023-11-06 273.89 273.89 272.95 273.22 0.0M
2023-11-03 273.85 274.44 272.77 273.51 0.0M
2023-11-02 270.63 273.67 270.63 273.00 0.0M
2023-11-01 267.88 269.18 266.61 268.43 0.0M
2023-10-31 265.60 267.76 265.60 267.07 0.0M
2023-10-30 265.28 265.90 264.55 265.02 0.0M
2023-10-27 265.17 265.17 264.63 264.15 0.0M
2023-10-26 263.43 266.31 263.43 265.51 0.0M
2023-10-25 266.20 266.91 265.49 266.62 0.0M
2023-10-24 265.83 265.83 264.72 266.35 0.0M
2023-10-23 265.48 265.64 263.16 265.19 0.0M
2023-10-20 266.64 266.64 265.48 265.31 0.0M
2023-10-19 270.53 270.53 269.13 269.10 0.0M
2023-10-18 274.79 275.00 272.03 272.34 0.0M
2023-10-17 275.16 275.16 273.80 275.27 0.0M
2023-10-16 276.37 276.57 274.63 275.72 0.0M
2023-10-13 277.65 277.65 276.02 275.14 0.0M
2023-10-12 279.13 280.08 278.23 278.30 0.0M
2023-10-11 276.94 278.23 276.94 277.99 0.0M
2023-10-10 275.05 278.12 275.05 278.19 0.0M
2023-10-09 272.86 273.85 271.81 272.20 0.0M
2023-10-06 271.90 273.71 271.90 273.74 0.0M
2023-10-05 271.16 272.14 270.95 271.19 0.0M
2023-10-04 269.09 271.57 269.09 270.37 0.0M
2023-10-03 272.84 273.64 270.52 270.63 0.0M
2023-10-02 276.70 276.70 272.84 273.62 0.0M
2023-09-29 277.15 278.46 277.15 276.87 0.0M
2023-09-28 274.37 275.40 272.63 275.19 0.0M
2023-09-27 274.23 274.82 273.97 274.03 0.0M
2023-09-26 274.77 275.00 274.77 274.54 0.0M
2023-09-25 276.96 277.30 274.68 276.00 0.0M
2023-09-22 276.85 278.23 276.85 277.84 0.0M
2023-09-21 280.23 280.48 278.76 278.26 0.0M
2023-09-20 280.34 282.77 280.34 282.63 0.0M
2023-09-19 279.40 280.16 278.96 279.25 0.0M
2023-09-18 281.68 281.78 279.72 279.71 0.0M
2023-09-15 285.32 285.32 283.78 283.37 0.0M
2023-09-14 278.08 283.35 278.08 282.98 0.0M
2023-09-13 278.17 278.55 277.54 277.76 0.0M
2023-09-12 280.22 280.22 279.12 279.26 0.0M
2023-09-11 280.20 280.20 278.61 279.58 0.0M
2023-09-08 278.47 278.73 276.29 279.14 0.0M
2023-09-07 277.13 278.45 277.13 277.66 0.0M
2023-09-06 278.64 279.05 277.71 278.10 0.0M
2023-09-05 278.88 281.41 278.86 280.34 0.0M
2023-09-04 283.13 283.91 280.95 280.81 0.0M
2023-09-01 280.44 282.08 280.44 281.08 0.0M
2023-08-31 281.75 282.98 281.75 280.92 0.0M
2023-08-30 282.78 282.78 281.05 281.69 0.0M
2023-08-29 281.74 282.75 280.83 282.85 0.0M
2023-08-28 279.38 280.14 278.74 280.76 0.0M
2023-08-25 277.25 278.53 277.25 277.42 0.0M
2023-08-24 281.65 281.98 277.75 277.76 0.0M
2023-08-23 278.18 278.84 278.18 279.08 0.0M
2023-08-22 277.34 279.35 277.34 277.93 0.0M
2023-08-21 276.24 278.20 276.24 275.87 0.0M
2023-08-18 275.95 275.95 274.51 275.87 0.0M
2023-08-17 278.37 279.46 278.10 277.62 0.0M
2023-08-16 279.31 280.10 279.09 279.25 0.0M
2023-08-15 282.45 282.45 278.76 279.42 0.0M
2023-08-14 281.62 281.87 281.49 282.26 0.0M
2023-08-11 284.04 284.04 281.57 282.12 0.0M
2023-08-10 284.25 286.02 284.25 285.84 0.0M
2023-08-09 284.69 284.88 283.39 283.00 0.0M
2023-08-08 280.00 281.39 280.00 282.01 0.0M
2023-08-07 280.63 280.63 280.63 281.41 0.0M
2023-08-04 280.23 281.71 279.61 281.25 0.0M
2023-08-03 280.27 280.27 279.28 280.23 0.0M
2023-08-02 282.56 282.56 280.97 281.59 0.0M
2023-08-01 288.34 288.34 288.34 286.04 0.0M
2023-07-31 288.28 289.26 288.28 289.12 0.0M
2023-07-28 287.45 288.17 287.37 288.72 0.0M
2023-07-27 285.20 288.20 285.00 288.67 0.0M
2023-07-26 285.25 285.25 283.33 283.80 0.0M
2023-07-25 285.18 287.03 285.18 286.60 0.0M
2023-07-24 283.93 284.54 283.93 284.59 0.0M
2023-07-21 282.70 284.56 282.70 284.68 0.0M
2023-07-20 281.80 282.42 281.80 283.49 0.0M
2023-07-19 283.43 283.43 282.19 282.44 0.0M
2023-07-18 280.44 281.24 280.19 282.33 0.0M
2023-07-17 280.86 281.56 280.42 280.99 0.0M
2023-07-14 282.60 283.16 282.60 283.20 0.0M
2023-07-13 281.10 282.40 280.77 283.07 0.0M
2023-07-12 276.99 280.10 276.99 281.19 0.0M
2023-07-11 275.58 276.97 275.12 276.32 0.0M
2023-07-10 273.27 274.78 273.27 274.61 0.0M
2023-07-07 273.70 274.49 273.70 274.24 0.0M
2023-07-06 278.06 278.37 274.48 273.27 0.0M
2023-07-05 281.44 282.00 280.77 280.47 0.0M
2023-07-04 282.81 283.52 282.81 283.06 0.0M
2023-07-03 284.10 284.10 283.47 282.41 0.0M
2023-06-30 281.29 284.02 281.29 283.84 0.0M
2023-06-29 280.21 280.92 280.21 280.63 0.0M
2023-06-28 279.55 279.76 279.54 280.10 0.0M
2023-06-27 278.59 278.59 276.85 278.04 0.0M
2023-06-26 277.18 278.05 276.43 277.33 0.0M
2023-06-23 277.36 277.36 276.12 277.19 0.0M
2023-06-22 275.86 278.14 275.84 277.98 0.0M
2023-06-21 280.50 281.62 280.11 280.24 0.0M
2023-06-20 281.51 282.61 281.51 281.32 0.0M
2023-06-19 286.86 286.86 283.27 282.99 0.0M
2023-06-16 285.73 287.25 284.63 286.93 0.0M
2023-06-15 284.78 284.78 283.17 284.85 0.0M
2023-06-14 283.77 285.86 283.77 285.50 0.0M
2023-06-13 283.72 284.49 282.77 284.61 0.0M
2023-06-12 283.17 283.17 282.21 282.41 0.0M
2023-06-09 282.66 282.66 281.06 281.55 0.0M
2023-06-08 281.56 282.36 281.56 282.29 0.0M
2023-06-07 282.45 282.70 281.77 282.17 0.0M
2023-06-06 281.51 281.86 281.51 282.47 0.0M
2023-06-05 282.96 284.08 281.01 281.67 0.0M
2023-06-02 280.23 282.64 279.29 283.07 0.0M
2023-06-01 278.66 279.19 276.93 279.19 0.0M
2023-05-31 278.24 278.73 276.19 276.08 0.0M
2023-05-30 281.62 282.47 281.12 280.20 0.0M
2023-05-29 282.38 282.38 282.38 281.50 0.0M
2023-05-26 280.33 282.58 280.33 282.77 0.0M
2023-05-25 280.30 280.50 279.59 280.04 0.0M
2023-05-24 283.00 283.00 279.73 279.54 0.0M
2023-05-23 286.39 286.52 285.68 285.35 0.0M
2023-05-22 287.21 287.60 287.04 287.44 0.0M
2023-05-19 287.27 288.58 287.27 287.66 0.0M
2023-05-18 285.69 285.69 285.69 286.28 0.0M
2023-05-17 283.73 284.78 283.73 284.03 0.0M
2023-05-16 284.62 285.85 283.95 284.30 0.0M
2023-05-15 286.93 286.93 284.75 285.59 0.0M
2023-05-12 285.03 285.48 284.80 285.21 0.0M
2023-05-11 284.67 284.94 282.84 283.00 0.0M
2023-05-10 284.15 284.15 282.77 283.04 0.0M
2023-05-09 285.31 285.31 282.99 284.11 0.0M
2023-05-08 284.43 285.65 284.43 284.92 0.0M
2023-05-05 282.46 283.64 281.04 283.64 0.0M
2023-05-04 280.59 280.59 278.44 280.27 0.0M
2023-05-03 283.06 283.06 281.80 282.12 0.0M
2023-05-02 282.85 284.54 282.32 283.16 0.0M
2023-04-28 283.40 284.00 281.97 284.00 0.0M
2023-04-27 281.70 282.58 281.70 282.58 0.0M
2023-04-26 282.63 282.63 280.55 280.55 0.0M
2023-04-25 283.50 283.50 283.23 283.49 0.0M
2023-04-24 284.02 285.02 284.02 284.35 0.0M
2023-04-21 283.23 284.27 283.23 284.27 0.0M
2023-04-20 283.50 283.50 282.55 283.35 0.0M
2023-04-19 282.78 283.20 282.71 283.20 0.0M
2023-04-18 283.21 283.62 283.21 283.62 0.0M
2023-04-17 283.25 283.25 282.44 282.44 0.0M
2023-04-14 281.34 282.49 281.34 282.15 0.0M
2023-04-13 281.80 281.80 279.80 279.86 0.0M
2023-04-12 279.03 279.78 278.96 278.96 0.0M
2023-04-11 279.07 279.07 278.40 278.48 0.0M
2023-04-06 276.25 277.00 276.25 277.00 0.0M
2023-04-05 276.68 277.02 275.65 275.65 0.0M
2023-04-04 278.98 278.98 277.38 277.38 0.0M
2023-04-03 277.90 277.90 276.70 276.70 0.0M
2023-03-31 275.14 276.50 275.14 276.50 0.0M
2023-03-30 272.78 274.41 272.78 273.60 0.0M
2023-03-29 270.20 271.30 270.20 271.30 0.0M
2023-03-28 270.75 270.75 268.10 268.57 0.0M
2023-03-27 268.05 269.11 268.05 269.11 0.0M
2023-03-24 269.20 269.20 264.90 264.90 0.0M
2023-03-23 269.25 269.55 269.25 269.55 0.0M
2023-03-22 269.75 269.96 269.28 269.96 0.0M
2023-03-21 267.80 269.55 267.80 269.12 0.0M
2023-03-20 262.96 266.49 262.91 266.49 0.0M
2023-03-17 267.96 268.60 261.10 261.10 0.0M
2023-03-16 266.18 266.18 263.10 265.56 0.0M
2023-03-15 268.71 269.49 261.74 263.60 0.0M
2023-03-14 265.58 270.12 265.58 270.12 0.0M
2023-03-13 270.65 270.65 264.77 265.85 0.0M
2023-03-10 271.02 272.72 270.49 271.72 0.0M
2023-03-09 275.85 276.83 275.81 276.81 0.0M
2023-03-08 275.29 276.12 275.20 275.70 0.0M
2023-03-07 277.92 277.92 277.92 277.92 0.0M
2023-03-06 278.95 278.95 278.20 278.20 0.0M
2023-03-03 277.26 277.54 277.25 277.54 0.0M
2023-03-02 273.26 275.57 273.26 275.57 0.0M
2023-03-01 277.50 277.50 275.62 275.62 0.0M
2023-02-28 276.42 276.98 276.42 276.93 0.0M
2023-02-27 276.84 278.72 276.84 277.99 0.0M
2023-02-24 278.43 278.43 274.60 274.75 0.0M
2023-02-23 278.00 278.07 277.70 277.81 0.0M
2023-02-22 276.79 276.79 275.68 276.00 0.0M
2023-02-21 277.62 277.85 277.31 277.85 0.0M
2023-02-20 279.18 279.18 277.90 278.00 0.0M
2023-02-17 276.92 279.69 276.00 278.56 0.0M
2023-02-16 280.29 280.29 277.66 277.66 0.0M
2023-02-15 276.32 278.20 276.32 277.80 0.0M
2023-02-14 277.30 277.30 277.30 277.30 0.0M
2023-02-13 274.58 276.11 274.58 276.10 0.0M
2023-02-10 275.01 275.31 272.45 273.86 0.0M
2023-02-09 276.68 277.51 276.68 277.08 0.0M
2023-02-08 276.15 276.32 274.64 274.64 0.0M
2023-02-07 273.78 274.24 273.76 274.24 0.0M
2023-02-06 274.44 274.44 272.60 272.60 0.0M
2023-02-03 273.26 273.85 272.85 273.70 0.0M
2023-02-02 272.50 274.00 272.50 274.00 0.0M
2023-02-01 272.40 272.52 271.31 271.31 0.0M
2023-01-31 272.29 272.29 270.84 272.23 0.0M
2023-01-30 270.98 271.81 270.50 271.81 0.0M
2023-01-27 271.68 272.18 271.68 272.18 0.0M
2023-01-26 272.52 272.85 271.89 271.89 0.0M
2023-01-25 271.87 271.87 269.03 269.03 0.0M
2023-01-24 273.45 273.45 271.11 272.02 0.0M
2023-01-23 271.69 271.80 271.61 271.80 0.0M
2023-01-20 270.60 270.60 270.13 270.59 0.0M
2023-01-19 272.17 272.17 270.20 270.76 0.0M
2023-01-18 274.05 274.97 274.05 274.96 0.0M
2023-01-17 273.12 273.12 272.07 272.82 0.0M
2023-01-16 273.03 273.03 272.04 272.90 0.0M
2023-01-13 271.19 271.97 271.19 271.97 0.0M
2023-01-12 269.36 270.98 269.02 270.84 0.0M
2023-01-11 267.46 269.58 267.46 269.58 0.0M
2023-01-10 267.30 267.64 266.57 266.57 0.0M
2023-01-09 267.17 268.35 267.17 268.33 0.0M
2023-01-06 263.08 263.08 262.60 262.60 0.0M
2023-01-05 262.26 263.45 262.26 263.30 0.0M
2023-01-04 261.38 261.98 261.38 261.98 0.0M
2023-01-03 257.92 259.62 257.92 258.55 0.0M