Amundi ETF MSCI World Ex Europe UCITS (CE8)

CE8
🏛️ Alemania →
652.80
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
2025-09-26 648.40 655.40 648.40 652.80 0.0M
2025-09-25 651.70 653.20 649.60 653.20 0.0M
2025-09-24 650.60 655.90 650.60 653.20 0.0M
2025-09-23 657.00 657.00 653.50 654.30 0.0M
2025-09-22 655.20 657.50 650.10 653.50 0.0M
2025-09-19 648.80 652.60 648.80 651.30 0.0M
2025-09-18 648.40 650.90 647.60 650.20 0.0M
2025-09-17 645.40 645.40 642.80 642.80 0.0M
2025-09-16 651.10 651.10 643.40 643.40 0.0M
2025-09-15 650.00 650.00 647.60 648.50 0.0M
2025-09-12 648.20 648.60 646.70 648.60 0.0M
2025-09-11 646.20 648.50 644.80 648.50 0.0M
2025-09-10 647.50 647.50 644.00 644.10 0.0M
2025-09-09 640.90 640.90 638.50 640.00 0.0M
2025-09-08 640.00 640.20 638.70 639.30 0.0M
2025-09-05 645.20 645.20 633.50 635.70 0.0M
2025-09-04 639.50 640.90 638.40 640.70 0.0M
2025-09-03 638.00 638.30 635.30 635.30 0.0M
2025-09-02 637.00 637.10 631.50 631.50 0.0M
2025-09-01 636.10 638.00 634.80 637.30 0.0M
2025-08-29 641.40 641.80 635.30 635.90 0.0M
2025-08-28 642.20 643.00 639.70 640.70 0.0M
2025-08-27 639.20 643.30 639.20 642.70 0.0M
2025-08-26 638.80 638.80 636.40 636.80 0.0M
2025-08-25 637.40 637.90 635.10 637.40 0.0M
2025-08-22 631.20 637.50 631.20 637.50 0.0M
2025-08-21 635.40 635.40 630.60 633.90 0.0M
2025-08-20 634.70 634.70 627.60 630.90 0.0M
2025-08-19 636.30 636.30 635.10 635.40 0.0M
2025-08-18 633.90 637.00 632.90 636.40 0.0M
2025-08-15 642.00 642.00 634.50 635.10 0.0M
2025-08-14 634.50 638.90 634.50 637.30 0.0M
2025-08-13 633.80 636.50 633.80 634.00 0.0M
2025-08-12 633.20 634.90 631.60 633.80 0.0M
2025-08-11 630.90 634.60 630.70 634.30 0.0M
2025-08-08 630.50 630.60 629.30 629.70 0.0M
2025-08-07 629.50 630.90 627.40 627.40 0.0M
2025-08-06 626.20 629.60 624.80 627.10 0.0M
2025-08-05 633.90 633.90 624.60 624.60 0.0M
2025-08-04 619.60 627.00 619.60 626.80 0.0M
2025-08-01 634.30 634.90 618.30 619.70 0.0M
2025-07-31 642.90 645.30 638.50 639.70 0.0M
2025-07-30 631.80 638.30 631.80 637.00 0.0M
2025-07-29 635.90 635.90 634.20 634.90 0.0M
2025-07-28 626.90 631.90 626.90 631.90 0.0M
2025-07-25 622.50 624.40 622.50 624.40 0.0M
2025-07-24 621.10 623.80 621.10 622.50 0.0M
2025-07-23 621.50 621.50 619.60 621.10 0.0M
2025-07-22 619.90 619.90 615.80 615.80 0.0M
2025-07-21 622.70 622.70 619.30 620.40 0.0M
2025-07-18 621.10 621.10 618.80 619.50 0.0M
2025-07-17 618.80 621.60 617.80 621.60 0.0M
2025-07-16 612.40 617.80 607.80 607.80 0.0M
2025-07-15 618.00 618.10 615.50 617.90 0.0M
2025-07-14 607.30 613.40 607.30 612.70 0.0M
2025-07-11 620.00 620.00 610.50 614.50 0.0M
2025-07-10 609.20 615.80 609.20 615.80 0.0M
2025-07-09 607.70 612.20 607.70 612.20 0.0M
2025-07-08 610.20 610.40 608.40 609.60 0.0M
2025-07-07 611.30 611.70 609.50 610.10 0.0M
2025-07-04 610.00 610.00 607.60 607.90 0.0M
2025-07-03 607.10 612.80 607.00 612.80 0.0M
2025-07-02 608.80 608.80 604.60 606.30 0.0M
2025-07-01 607.20 607.20 601.70 604.20 0.0M
2025-06-30 605.70 607.40 605.40 605.40 0.0M
2025-06-27 602.90 606.50 602.90 606.50 0.0M
2025-06-26 600.90 602.40 599.20 602.00 0.0M
2025-06-25 602.50 603.60 601.50 601.50 0.0M
2025-06-24 599.90 602.10 599.90 601.40 0.0M
2025-06-23 596.90 599.00 594.80 595.80 0.0M
2025-06-20 598.90 600.30 595.10 596.50 0.0M
2025-06-19 601.00 601.00 594.50 595.20 0.0M
2025-06-18 598.30 601.80 598.30 599.80 0.0M
2025-06-17 599.00 599.50 596.80 599.50 0.0M
2025-06-16 599.80 602.30 596.40 600.10 0.0M
2025-06-13 594.10 599.40 593.50 598.00 0.0M
2025-06-12 600.60 600.60 593.40 599.60 0.0M
2025-06-11 605.70 607.10 604.60 605.40 0.0M
2025-06-10 605.40 605.80 604.50 605.10 0.0M
2025-06-09 605.60 605.60 604.30 605.40 0.0M
2025-06-06 600.90 609.00 600.60 605.20 0.0M
2025-06-05 603.70 604.10 595.20 603.10 0.0M
2025-06-04 607.00 607.00 602.60 602.80 0.0M
2025-06-03 597.00 603.40 596.00 603.40 0.0M
2025-06-02 596.00 597.20 593.90 595.00 0.0M
2025-05-30 598.40 601.30 596.10 598.30 0.0M
2025-05-29 610.00 610.20 598.50 598.50 0.0M
2025-05-28 602.10 603.40 599.10 601.90 0.0M
2025-05-27 595.50 600.30 594.40 600.30 0.0M
2025-05-26 581.10 594.80 581.10 594.40 0.0M
2025-05-23 595.80 595.80 583.20 589.30 0.0M
2025-05-22 595.70 596.20 592.60 596.20 0.0M
2025-05-21 599.40 600.60 597.40 600.40 0.0M
2025-05-20 606.80 607.30 604.70 606.10 0.0M
2025-05-19 601.50 605.80 599.20 605.40 0.0M
2025-05-16 606.10 610.10 606.10 610.10 0.0M
2025-05-15 602.20 607.90 599.90 605.40 0.0M
2025-05-14 604.80 604.80 599.20 603.20 0.0M
2025-05-13 601.60 606.00 601.60 605.20 0.0M
2025-05-12 587.60 604.80 587.60 600.60 0.0M
2025-05-09 582.50 582.50 578.60 579.50 0.0M
2025-05-08 577.60 580.80 575.00 580.60 0.0M
2025-05-07 573.20 573.20 568.80 570.20 0.0M
2025-05-06 573.80 573.80 567.90 572.90 0.0M
2025-05-05 572.00 575.50 571.50 575.50 0.0M
2025-05-02 572.20 575.60 570.70 575.40 0.0M
2025-04-30 561.70 563.20 551.40 560.80 0.0M
2025-04-29 559.80 561.30 557.30 558.90 0.0M
2025-04-28 560.00 561.80 555.90 555.90 0.0M
2025-04-25 558.30 558.30 553.40 555.30 0.0M
2025-04-24 546.70 552.50 541.40 552.50 0.0M
2025-04-23 543.90 554.60 543.90 546.70 0.0M
2025-04-22 537.60 537.60 519.80 531.30 0.0M
2025-04-17 537.60 537.60 534.70 535.50 0.0M
2025-04-16 539.30 543.70 536.30 541.40 0.0M
2025-04-15 548.00 551.90 544.70 549.50 0.0M
2025-04-14 542.50 548.90 542.50 544.10 0.0M
2025-04-11 536.70 536.70 524.10 529.10 0.0M
2025-04-10 565.10 565.10 535.20 535.20 0.0M
2025-04-09 515.10 520.30 506.40 514.80 0.0M
2025-04-08 537.50 551.50 535.60 541.90 0.0M
2025-04-07 503.00 534.90 496.30 524.10 0.0M
2025-04-04 552.30 555.50 534.30 537.30 0.0M
2025-04-03 570.90 572.90 557.20 562.50 0.0M
2025-04-02 594.80 594.90 588.20 594.40 0.0M
2025-04-01 591.00 595.40 586.60 594.30 0.0M
2025-03-31 581.60 587.10 580.30 587.10 0.0M
2025-03-28 601.60 602.60 590.00 590.00 0.0M
2025-03-27 605.80 606.50 603.70 604.50 0.0M
2025-03-26 611.80 612.00 607.00 607.10 0.0M
2025-03-25 609.50 611.30 609.00 609.90 0.0M
2025-03-24 603.60 609.80 603.00 609.20 0.0M
2025-03-21 596.90 597.20 591.90 596.70 0.0M
2025-03-20 601.40 602.30 595.70 598.10 0.0M
2025-03-19 589.10 595.60 588.90 594.90 0.0M
2025-03-18 594.70 594.70 586.60 587.60 0.0M
2025-03-17 590.80 594.50 588.70 591.40 0.0M
2025-03-14 586.40 590.70 582.70 589.80 0.0M
2025-03-13 585.10 587.80 582.60 582.60 0.0M
2025-03-12 583.10 590.90 581.10 587.80 0.0M
2025-03-11 586.40 589.20 578.60 581.90 0.0M
2025-03-10 600.20 603.00 592.30 593.80 0.0M
2025-03-07 607.40 607.40 597.60 597.60 0.0M
2025-03-06 616.00 616.00 605.70 610.90 0.0M
2025-03-05 619.00 621.30 609.30 609.70 0.0M
2025-03-04 633.60 633.60 619.80 621.30 0.0M
2025-03-03 652.70 652.70 643.50 644.20 0.0M
2025-02-28 642.20 644.00 637.90 643.60 0.0M
2025-02-27 649.90 651.80 646.40 651.70 0.0M
2025-02-26 647.80 650.60 645.80 649.40 0.0M
2025-02-25 649.90 649.90 640.10 640.10 0.0M
2025-02-24 653.00 656.00 650.90 652.20 0.0M
2025-02-21 663.60 663.90 660.00 661.00 0.0M
2025-02-20 667.10 667.10 660.50 660.70 0.0M
2025-02-19 667.40 668.70 665.50 668.70 0.0M
2025-02-18 668.10 668.10 665.10 665.20 0.0M
2025-02-17 666.20 666.20 664.10 665.00 0.0M
2025-02-14 666.30 666.30 661.50 662.10 0.0M
2025-02-13 662.20 664.70 658.90 663.60 0.0M
2025-02-12 664.60 665.00 660.10 660.90 0.0M
2025-02-11 670.10 670.10 665.20 666.40 0.0M
2025-02-10 667.40 668.70 665.90 668.50 0.0M
2025-02-07 666.40 666.50 664.50 664.50 0.0M
2025-02-06 664.00 666.90 664.00 666.00 0.0M
2025-02-05 658.30 658.70 655.10 658.70 0.0M
2025-02-04 660.40 661.00 657.80 661.00 0.0M
2025-02-03 660.90 661.40 656.00 661.40 0.0M
2025-01-31 665.50 669.60 665.50 667.80 0.0M
2025-01-30 660.80 662.70 659.20 659.70 0.0M
2025-01-29 661.50 662.20 658.00 658.00 0.0M
2025-01-28 653.40 658.90 653.30 655.80 0.0M
2025-01-27 652.20 652.20 640.30 647.10 0.0M
2025-01-24 663.20 663.20 659.80 660.20 0.0M
2025-01-23 664.10 664.10 661.20 663.40 0.0M
2025-01-22 661.40 663.20 659.50 663.20 0.0M
2025-01-21 657.50 659.60 656.00 657.00 0.0M
2025-01-20 662.10 662.10 655.70 657.40 0.0M
2025-01-17 655.20 661.60 655.20 661.10 0.0M
2025-01-16 658.40 658.40 654.50 654.70 0.0M
2025-01-15 644.80 653.70 643.30 653.60 0.0M
2025-01-14 648.30 648.60 642.60 642.70 0.0M
2025-01-13 642.70 645.30 641.90 643.90 0.0M
2025-01-10 650.50 651.80 643.30 644.30 0.0M
2025-01-09 649.50 652.20 649.00 651.00 0.0M
2025-01-08 651.30 652.00 648.00 651.10 0.0M
2025-01-07 651.60 656.70 650.00 650.00 0.0M
2025-01-06 654.00 656.10 651.10 656.10 0.0M
2025-01-03 650.10 652.40 647.80 652.40 0.0M
2025-01-02 651.60 653.20 647.30 653.20 0.0M