Amundi ETF MSCI China UCITS (CC1U)

CC1U
🏛️ Francia →
357.30
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
2025-09-26 358.30 358.30 358.30 357.30 0.0M
2025-09-25 367.30 367.30 366.25 365.25 0.0M
2025-09-24 360.15 360.15 360.15 360.55 0.0M
2025-09-23 354.75 355.95 354.25 355.40 0.0M
2025-09-22 358.60 359.20 357.80 357.90 0.0M
2025-09-19 356.15 358.85 356.15 358.00 0.0M
2025-09-18 356.50 358.40 356.50 357.35 0.0M
2025-09-17 359.85 361.50 359.85 361.15 0.0M
2025-09-16 355.05 355.05 353.25 353.85 0.0M
2025-09-15 352.20 353.85 352.05 353.45 0.0M
2025-09-12 351.50 352.05 351.50 350.30 0.0M
2025-09-11 348.45 349.50 348.45 350.50 0.0M
2025-09-10 340.55 340.55 339.65 338.55 0.0M
2025-09-09 338.30 338.30 338.05 339.15 0.0M
2025-09-08 339.75 339.75 338.15 339.65 0.0M
2025-09-05 339.10 339.10 338.25 337.75 0.0M
2025-09-04 326.50 326.50 325.50 325.80 0.0M
2025-09-03 332.95 334.40 331.90 332.65 0.0M
2025-09-02 333.75 333.75 330.10 333.10 0.0M
2025-09-01 338.50 339.00 338.50 337.95 0.0M
2025-08-29 336.45 337.50 334.15 336.85 0.0M
2025-08-28 330.25 330.30 330.15 331.65 0.0M
2025-08-27 326.50 326.50 324.40 324.40 0.0M
2025-08-26 329.80 332.50 329.80 331.80 0.0M
2025-08-25 331.20 331.20 330.80 330.35 0.0M
2025-08-22 321.85 323.45 321.85 326.75 0.0M
2025-08-21 314.00 316.70 314.00 316.15 0.0M
2025-08-20 316.50 316.50 315.85 315.90 0.0M
2025-08-19 315.90 315.90 315.05 314.45 0.0M
2025-08-18 314.95 315.50 314.95 315.25 0.0M
2025-08-15 309.00 309.00 308.50 308.75 0.0M
2025-08-14 303.20 303.35 303.20 300.95 0.0M
2025-08-13 305.80 309.20 305.80 308.35 0.0M
2025-08-12 298.80 300.00 298.80 300.55 0.0M
2025-08-11 298.45 298.45 298.45 297.70 0.0M
2025-08-08 293.90 294.40 293.50 294.65 0.0M
2025-08-07 294.30 294.30 294.30 292.95 0.0M
2025-08-06 293.20 293.20 292.75 292.25 0.0M
2025-08-05 291.50 292.45 291.50 292.00 0.0M
2025-08-04 289.75 289.75 289.75 289.20 0.0M
2025-08-01 287.80 287.80 284.00 284.65 0.0M
2025-07-31 289.30 289.30 288.80 288.65 0.0M
2025-07-30 293.55 294.00 293.55 292.20 0.0M
2025-07-29 296.25 296.25 296.25 295.35 0.0M
2025-07-28 295.80 295.80 295.80 294.40 0.0M
2025-07-25 295.00 295.00 295.00 295.15 0.0M
2025-07-24 297.40 297.40 297.40 295.75 0.0M
2025-07-23 292.90 294.00 292.90 293.35 0.0M
2025-07-22 289.55 289.55 289.55 292.10 0.0M
2025-07-21 288.60 288.60 288.60 290.55 0.0M
2025-07-18 288.45 290.85 288.25 290.15 0.0M
2025-07-17 285.80 288.10 285.80 287.30 0.0M
2025-07-16 282.55 282.55 282.55 282.05 0.0M
2025-07-15 283.10 283.75 283.10 283.45 0.0M
2025-07-14 278.65 278.65 278.65 279.45 0.0M
2025-07-11 277.95 277.95 277.95 277.30 0.0M
2025-07-10 276.15 277.15 276.15 276.10 0.0M
2025-07-09 275.50 276.30 275.50 275.20 0.0M
2025-07-08 276.85 277.30 276.85 277.30 0.0M
2025-07-07 270.75 271.80 270.75 272.20 0.0M
2025-07-04 272.20 272.20 272.20 272.50 0.0M
2025-07-03 273.60 273.80 273.60 273.65 0.0M
2025-07-02 268.45 268.45 268.45 269.60 0.0M
2025-07-01 272.20 273.45 272.20 272.05 0.0M
2025-06-30 272.30 272.30 271.60 271.65 0.0M
2025-06-27 270.65 271.00 270.65 270.50 0.0M
2025-06-26 269.65 270.00 269.65 269.95 0.0M
2025-06-25 271.40 271.40 271.40 269.95 0.0M
2025-06-24 266.50 266.50 266.50 267.40 0.0M
2025-06-23 259.85 259.85 259.85 260.40 0.0M
2025-06-20 257.70 257.70 257.70 258.35 0.0M
2025-06-19 258.30 258.30 258.30 257.95 0.0M
2025-06-18 261.85 261.85 261.85 262.05 0.0M
2025-06-17 263.20 263.20 263.20 262.95 0.0M
2025-06-16 263.60 264.90 263.60 265.45 0.0M
2025-06-13 261.10 261.40 261.10 261.40 0.0M
2025-06-12 265.80 265.80 265.80 265.70 0.0M
2025-06-11 266.30 266.60 266.30 265.80 0.0M
2025-06-10 262.85 262.85 262.85 263.45 0.0M
2025-06-09 264.90 264.90 264.35 265.25 0.0M
2025-06-06 262.40 262.40 262.40 261.00 0.0M
2025-06-05 262.60 262.60 262.60 263.80 0.0M
2025-06-04 258.40 260.35 258.40 260.00 0.0M
2025-06-03 256.70 256.70 256.35 255.75 0.0M
2025-06-02 253.25 253.25 253.25 254.25 0.0M
2025-05-30 257.20 257.65 256.55 256.55 0.0M
2025-05-29 262.20 262.20 260.65 259.55 0.0M
2025-05-28 258.15 258.15 258.00 257.10 0.0M
2025-05-27 258.40 258.40 258.40 258.60 0.0M
2025-05-26 260.05 260.05 260.05 259.40 0.0M
2025-05-23 261.70 262.85 261.70 262.05 0.0M
2025-05-22 263.30 264.05 262.85 262.70 0.0M
2025-05-21 266.60 267.90 265.65 267.00 0.0M
2025-05-20 264.15 265.95 264.15 264.75 0.0M
2025-05-19 262.75 262.75 262.75 263.55 0.0M
2025-05-16 264.80 265.25 264.80 264.40 0.0M
2025-05-15 263.95 263.95 263.35 263.25 0.0M
2025-05-14 268.20 268.20 266.85 268.30 0.0M
2025-05-13 264.55 264.90 264.55 266.70 0.0M
2025-05-12 266.65 269.10 266.65 268.20 0.0M
2025-05-09 257.60 257.60 257.60 258.85 0.0M
2025-05-08 260.05 260.05 260.05 259.80 0.0M
2025-05-07 259.85 260.05 259.55 258.05 0.0M
2025-05-06 260.85 263.85 260.25 263.60 0.0M
2025-05-05 261.15 261.30 260.05 261.75 0.0M
2025-05-02 257.35 259.55 257.35 259.85 0.0M
2025-04-30 252.75 254.00 252.75 251.35 0.0M
2025-04-29 249.75 249.75 249.75 250.05 0.0M
2025-04-28 247.90 249.80 247.90 248.25 0.0M
2025-04-25 250.15 250.15 249.85 249.10 0.0M
2025-04-24 246.70 250.10 246.70 249.95 0.0M
2025-04-23 250.10 250.10 250.10 250.95 0.0M
2025-04-22 244.40 244.40 243.50 244.90 0.0M
2025-04-17 241.05 242.15 240.30 239.85 0.0M
2025-04-16 239.60 240.50 239.60 240.90 0.0M
2025-04-15 244.10 244.10 242.95 244.25 0.0M
2025-04-14 245.45 247.50 245.45 246.70 0.0M
2025-04-11 244.35 244.35 242.40 241.40 0.0M
2025-04-10 237.40 237.40 237.40 237.40 0.0M
2025-04-09 234.65 234.65 227.10 226.70 0.0M
2025-04-08 227.55 227.55 227.55 225.90 0.0M
2025-04-07 222.40 222.40 222.40 222.40 0.0M
2025-04-04 259.45 259.45 240.85 244.10 0.0M
2025-04-03 260.00 260.40 260.00 259.90 0.0M
2025-04-02 266.40 266.40 266.00 265.75 0.0M
2025-04-01 266.05 266.05 266.05 265.40 0.0M
2025-03-31 265.30 265.30 263.60 264.95 0.0M
2025-03-28 269.70 269.80 266.90 267.80 0.0M
2025-03-27 272.45 273.75 272.45 274.35 0.0M
2025-03-26 273.50 273.60 272.40 273.10 0.0M
2025-03-25 271.65 272.80 271.65 273.00 0.0M
2025-03-24 278.40 278.50 275.85 275.85 0.0M
2025-03-21 275.95 275.95 275.95 275.60 0.0M
2025-03-20 284.55 284.55 283.00 281.20 0.0M
2025-03-19 291.80 292.45 289.40 289.85 0.0M
2025-03-18 292.40 292.40 291.85 292.55 0.0M
2025-03-17 286.00 291.85 286.00 291.45 0.0M
2025-03-14 286.75 286.75 286.75 288.85 0.0M
2025-03-13 280.80 281.10 280.80 283.00 0.0M
2025-03-12 284.05 284.85 284.05 283.60 0.0M
2025-03-11 287.60 287.60 287.60 286.05 0.0M
2025-03-10 282.70 282.70 282.50 282.75 0.0M
2025-03-07 287.25 287.95 286.25 287.60 0.0M
2025-03-06 290.60 291.95 290.60 290.20 0.0M
2025-03-05 280.65 283.80 280.65 282.80 0.0M
2025-03-04 274.30 274.30 273.10 273.85 0.0M
2025-03-03 276.15 276.15 274.50 275.95 0.0M
2025-02-28 275.25 276.40 274.90 275.45 0.0M
2025-02-27 288.30 288.30 283.00 285.40 0.0M
2025-02-26 287.85 289.70 287.85 289.55 0.0M
2025-02-25 283.40 285.95 283.40 284.55 0.0M
2025-02-24 286.90 288.00 282.40 281.75 0.0M
2025-02-21 289.50 294.85 289.50 292.10 0.0M
2025-02-20 280.55 280.75 279.40 283.25 0.0M
2025-02-19 281.45 281.45 279.65 279.80 0.0M
2025-02-18 280.60 280.60 279.60 276.80 0.0M
2025-02-17 279.95 279.95 279.95 279.35 0.0M
2025-02-14 280.20 281.10 279.75 279.15 0.0M
2025-02-13 270.75 270.75 267.90 269.65 0.0M
2025-02-12 271.45 272.10 271.05 272.10 0.0M
2025-02-11 264.85 265.00 264.85 266.75 0.0M
2025-02-10 268.20 268.20 266.90 268.25 0.0M
2025-02-07 265.75 268.50 265.75 265.45 0.0M
2025-02-06 261.55 261.55 261.55 260.30 0.0M
2025-02-05 252.55 252.55 252.50 252.55 0.0M
2025-02-04 253.10 253.10 253.10 255.55 0.0M
2025-02-03 244.95 247.85 244.95 249.85 0.0M
2025-01-31 256.10 256.10 252.40 252.15 0.0M
2025-01-30 250.35 253.25 250.35 252.50 0.0M
2025-01-29 252.35 252.35 252.35 251.85 0.0M
2025-01-28 247.90 247.90 247.90 247.05 0.0M
2025-01-27 246.15 246.15 246.15 248.35 0.0M
2025-01-24 246.35 246.35 246.35 248.05 0.0M
2025-01-23 241.30 241.30 241.30 240.85 0.0M
2025-01-22 243.60 244.95 243.60 244.70 0.0M
2025-01-21 246.45 246.45 244.40 244.90 0.0M
2025-01-20 243.70 243.70 243.70 248.50 0.0M
2025-01-17 239.70 239.70 239.70 243.35 0.0M
2025-01-16 238.90 238.90 238.00 237.90 0.0M
2025-01-15 236.45 236.45 236.45 236.85 0.0M
2025-01-14 238.20 238.20 237.20 236.95 0.0M
2025-01-13 230.00 230.00 230.00 229.25 0.0M
2025-01-10 231.35 231.35 229.20 228.85 0.0M
2025-01-09 235.70 236.65 235.70 235.90 0.0M
2025-01-08 234.95 234.95 234.95 234.00 0.0M
2025-01-07 237.05 238.80 236.90 237.10 0.0M
2025-01-06 234.85 237.30 234.85 235.40 0.0M
2025-01-03 234.85 234.85 234.85 234.70 0.0M
2025-01-02 237.20 238.15 237.20 237.60 0.0M