Amundi Index Solutions - Amundi MSCI Emerging ESG (SBIM)

SBIM
🏛️ Alemania →
59.66
Última Actualización: 2025-10-03
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 44.68 44.88 44.51 44.65 0.0M
2023-12-28 44.64 44.70 44.58 44.70 0.0M
2023-12-27 43.99 44.29 43.99 44.04 0.0M
2023-12-22 43.57 43.84 43.57 43.84 0.0M
2023-12-21 43.94 43.99 43.78 43.99 0.0M
2023-12-20 44.15 44.15 43.93 43.93 0.0M
2023-12-19 43.93 44.07 43.93 44.07 0.0M
2023-12-18 44.13 44.16 43.75 43.75 0.0M
2023-12-15 44.19 44.31 44.19 44.31 0.0M
2023-12-14 43.97 44.02 43.78 43.92 0.0M
2023-12-13 43.39 43.46 43.36 43.36 0.0M
2023-12-12 43.81 43.81 43.50 43.56 0.0M
2023-12-11 43.66 43.84 43.57 43.84 0.0M
2023-12-08 43.68 43.69 43.64 43.65 0.0M
2023-12-07 43.52 43.66 43.52 43.59 0.0M
2023-12-06 43.79 43.85 43.67 43.71 0.0M
2023-12-05 43.33 43.45 43.27 43.45 0.0M
2023-12-04 43.64 43.82 43.64 43.66 0.0M
2023-12-01 43.54 43.80 43.54 43.80 0.0M
2023-11-30 43.60 43.66 43.50 43.66 0.0M
2023-11-29 43.49 43.59 43.49 43.50 0.0M
2023-11-28 43.57 43.70 43.57 43.70 0.0M
2023-11-27 43.41 43.47 43.41 43.44 0.0M
2023-11-24 43.63 43.70 43.63 43.70 0.0M
2023-11-23 44.13 44.13 44.01 44.01 0.0M
2023-11-22 43.75 44.03 43.75 43.96 0.0M
2023-11-21 43.98 43.98 43.86 43.86 0.0M
2023-11-20 43.84 44.05 43.83 44.05 0.0M
2023-11-17 43.83 43.93 43.76 43.76 0.0M
2023-11-16 44.01 44.01 43.74 43.74 0.0M
2023-11-15 44.34 44.46 44.18 44.46 0.0M
2023-11-14 43.40 43.88 43.40 43.88 0.0M
2023-11-13 43.39 43.58 43.36 43.52 0.0M
2023-11-10 43.16 43.40 43.08 43.34 0.0M
2023-11-09 43.45 43.54 43.45 43.54 0.0M
2023-11-08 43.47 43.68 43.47 43.50 0.0M
2023-11-07 43.52 43.83 43.52 43.83 0.0M
2023-11-06 43.88 43.88 43.78 43.78 0.0M
2023-11-03 43.19 43.44 43.06 43.44 0.0M
2023-11-02 42.56 42.81 42.56 42.81 0.0M
2023-11-01 41.90 42.21 41.89 42.21 0.0M
2023-10-31 41.67 41.75 41.67 41.75 0.0M
2023-10-30 42.35 42.35 41.97 41.97 0.0M
2023-10-27 42.14 42.21 41.87 41.87 0.0M
2023-10-26 41.60 41.89 41.60 41.89 0.0M
2023-10-25 41.98 42.13 41.94 41.94 0.0M
2023-10-24 41.66 42.28 41.66 42.28 0.0M
2023-10-23 41.80 41.80 41.49 41.74 0.0M
2023-10-20 42.26 42.26 42.00 42.00 0.0M
2023-10-19 42.64 42.64 42.58 42.59 0.0M
2023-10-18 43.14 43.14 42.88 42.88 0.0M
2023-10-17 43.45 43.45 43.28 43.30 0.0M
2023-10-16 43.20 43.61 43.11 43.61 0.0M
2023-10-13 43.55 43.55 43.32 43.32 0.0M
2023-10-12 43.82 43.94 43.67 43.67 0.0M
2023-10-11 43.50 43.71 43.48 43.57 0.0M
2023-10-10 42.80 43.39 42.80 43.31 0.0M
2023-10-09 42.64 42.82 42.52 42.52 0.0M
2023-10-06 42.72 42.74 42.70 42.70 0.0M
2023-10-05 42.65 42.65 42.29 42.29 0.0M
2023-10-04 42.50 42.63 42.50 42.58 0.0M
2023-10-03 43.12 43.15 42.79 42.79 0.0M
2023-10-02 43.43 43.46 43.13 43.13 0.0M
2023-09-29 43.48 43.48 43.21 43.21 0.0M
2023-09-28 43.23 43.23 42.92 42.92 0.0M
2023-09-27 43.23 43.30 43.22 43.22 0.0M
2023-09-26 43.11 43.11 43.00 43.00 0.0M
2023-09-25 43.52 43.52 43.33 43.44 0.0M
2023-09-22 43.50 43.86 43.50 43.59 0.0M
2023-09-21 43.34 43.34 42.93 42.93 0.0M
2023-09-20 43.71 43.72 43.71 43.72 0.0M
2023-09-19 44.04 44.05 43.66 43.66 0.0M
2023-09-18 44.44 44.44 43.97 43.97 0.0M
2023-09-15 44.87 44.87 44.24 44.24 0.0M
2023-09-14 44.30 44.53 44.20 44.53 0.0M
2023-09-13 43.98 44.06 43.98 44.06 0.0M
2023-09-12 44.10 44.10 43.99 44.00 0.0M
2023-09-11 44.00 44.18 43.85 43.85 0.0M
2023-09-08 43.80 43.80 43.66 43.66 0.0M
2023-09-07 43.77 43.94 43.73 43.81 0.0M
2023-09-06 44.13 44.27 44.04 44.27 0.0M
2023-09-05 44.17 44.37 44.17 44.37 0.0M
2023-09-04 44.71 44.71 44.57 44.57 0.0M
2023-09-01 44.00 44.54 44.00 44.54 0.0M
2023-08-31 43.66 43.75 43.59 43.59 0.0M
2023-08-30 44.01 44.01 43.89 44.01 0.0M
2023-08-29 44.22 44.27 44.22 44.22 0.0M
2023-08-28 43.86 44.11 43.86 44.03 0.0M
2023-08-25 43.57 43.75 43.55 43.75 0.0M
2023-08-24 44.09 44.09 43.67 43.67 0.0M
2023-08-23 43.11 43.62 43.11 43.62 0.0M
2023-08-22 42.89 43.12 42.89 43.09 0.0M
2023-08-21 42.74 42.78 42.72 42.78 0.0M
2023-08-18 42.97 42.97 42.86 42.86 0.0M
2023-08-17 43.49 43.54 43.31 43.31 0.0M
2023-08-16 43.26 43.41 43.16 43.41 0.0M
2023-08-15 43.70 43.70 43.41 43.41 0.0M
2023-08-14 43.55 43.86 43.55 43.86 0.0M
2023-08-11 44.04 44.04 43.98 43.98 0.0M
2023-08-10 44.34 44.60 44.34 44.45 0.0M
2023-08-09 44.59 44.65 44.14 44.14 0.0M
2023-08-08 44.38 44.38 44.12 44.12 0.0M
2023-08-07 45.13 45.14 44.60 44.60 0.0M
2023-08-04 45.07 45.18 44.86 45.17 0.0M
2023-08-03 45.14 45.33 45.14 45.33 0.0M
2023-08-02 45.12 45.41 45.08 45.12 0.0M
2023-08-01 46.33 46.34 46.10 46.10 0.0M
2023-07-31 46.20 46.31 46.18 46.31 0.0M
2023-07-28 46.02 46.21 46.02 46.20 0.0M
2023-07-27 45.36 45.71 45.36 45.70 0.0M
2023-07-26 45.14 45.34 44.93 45.30 0.0M
2023-07-25 45.14 45.38 45.14 45.33 0.0M
2023-07-24 43.81 44.84 43.81 44.84 0.0M
2023-07-21 44.11 44.21 44.11 44.21 0.0M
2023-07-20 43.93 44.15 43.93 44.12 0.0M
2023-07-19 44.23 44.36 44.15 44.15 0.0M
2023-07-18 44.15 44.26 44.15 44.26 0.0M
2023-07-17 44.28 44.38 44.19 44.38 0.0M
2023-07-14 44.60 44.61 44.37 44.45 0.0M
2023-07-13 44.54 44.68 44.47 44.64 0.0M
2023-07-12 44.10 44.50 44.10 44.48 0.0M
2023-07-11 43.94 43.98 43.88 43.96 0.0M
2023-07-10 43.48 43.68 43.45 43.65 0.0M
2023-07-07 43.55 43.79 43.49 43.79 0.0M
2023-07-06 44.18 44.21 43.52 43.90 0.0M
2023-07-05 44.60 44.65 44.56 44.65 0.0M
2023-07-04 44.94 45.03 44.89 45.03 0.0M
2023-07-03 44.76 44.76 44.66 44.68 0.0M
2023-06-30 44.05 44.17 44.05 44.17 0.0M
2023-06-29 43.73 43.89 43.73 43.89 0.0M
2023-06-28 43.91 43.91 43.86 43.88 0.0M
2023-06-27 44.08 44.08 43.92 43.97 0.0M
2023-06-26 43.86 43.91 43.76 43.76 0.0M
2023-06-23 43.83 44.11 43.66 43.72 0.0M
2023-06-22 43.99 44.14 43.88 44.13 0.0M
2023-06-21 44.26 44.26 44.16 44.16 0.0M
2023-06-20 44.85 44.90 44.66 44.66 0.0M
2023-06-19 45.13 45.24 45.13 45.18 0.0M
2023-06-16 45.55 45.58 45.23 45.42 0.0M
2023-06-15 46.22 46.22 45.28 45.51 0.0M
2023-06-14 45.01 45.44 45.01 45.44 0.1M
2023-06-13 45.35 45.35 45.29 45.35 0.0M
2023-06-12 44.83 45.00 44.67 45.00 0.0M
2023-06-09 44.87 44.89 44.71 44.89 0.0M
2023-06-08 44.64 44.64 44.24 44.37 0.0M
2023-06-07 44.86 44.91 44.60 44.71 0.0M
2023-06-06 43.78 44.76 43.78 44.76 0.0M
2023-06-05 44.58 44.58 44.09 44.28 0.0M
2023-06-02 43.83 44.33 43.83 44.33 0.0M
2023-06-01 43.53 43.53 43.08 43.35 0.0M
2023-05-31 43.08 43.17 42.94 42.94 0.0M
2023-05-30 43.75 43.75 43.33 43.33 0.0M
2023-05-29 43.52 43.52 43.39 43.43 0.0M
2023-05-26 43.33 43.82 43.29 43.75 0.0M
2023-05-25 43.19 43.19 42.91 42.91 0.0M
2023-05-24 43.09 43.09 42.95 42.98 0.0M
2023-05-23 43.43 43.46 43.43 43.46 0.0M
2023-05-22 43.22 43.69 43.22 43.69 0.0M
2023-05-19 43.58 43.58 43.34 43.34 0.0M
2023-05-18 43.33 43.49 43.33 43.33 0.0M
2023-05-17 43.10 43.19 43.09 43.19 0.0M
2023-05-16 43.05 43.11 43.02 43.11 0.0M
2023-05-15 43.34 43.34 42.94 43.12 0.0M
2023-05-12 42.55 42.60 42.55 42.58 0.0M
2023-05-11 42.60 42.77 42.42 42.67 0.0M
2023-05-10 42.62 42.66 42.58 42.64 0.0M
2023-05-09 42.62 42.78 42.62 42.72 0.0M
2023-05-08 42.66 42.80 42.66 42.75 0.0M
2023-05-05 42.53 42.53 42.38 42.47 0.0M
2023-05-04 42.08 42.35 42.08 42.31 0.0M
2023-05-03 41.86 41.86 41.86 41.86 0.0M
2023-05-02 42.61 42.61 41.79 41.86 0.0M
2023-04-28 42.13 42.18 42.13 42.14 0.0M
2023-04-27 41.97 42.10 41.84 42.10 0.0M
2023-04-26 42.02 42.02 41.77 41.83 0.0M
2023-04-25 41.85 41.85 41.77 41.77 0.0M
2023-04-24 42.21 42.41 42.21 42.21 0.0M
2023-04-21 42.64 42.64 42.44 42.44 0.0M
2023-04-20 43.00 43.00 42.87 42.98 0.0M
2023-04-19 43.04 43.04 42.89 42.93 0.0M
2023-04-18 43.41 43.53 43.41 43.49 0.0M
2023-04-17 43.58 43.71 43.52 43.71 0.0M
2023-04-14 43.14 43.18 43.14 43.18 0.0M
2023-04-13 43.13 43.13 43.03 43.08 0.0M
2023-04-12 43.06 43.17 42.88 42.88 0.0M
2023-04-11 43.50 43.66 43.24 43.30 0.0M
2023-04-06 42.83 43.09 42.83 43.09 0.0M
2023-04-05 43.39 43.39 42.98 42.98 0.0M
2023-04-04 43.32 43.32 43.01 43.01 0.0M
2023-04-03 44.07 44.07 43.14 43.14 0.0M
2023-03-31 43.54 43.54 43.40 43.49 0.0M
2023-03-30 43.42 43.45 43.25 43.45 0.0M
2023-03-29 43.01 43.24 43.01 43.15 0.0M
2023-03-28 42.73 42.96 42.73 42.96 0.0M
2023-03-27 42.76 42.76 42.52 42.52 0.0M
2023-03-24 42.75 42.89 42.61 42.69 0.0M
2023-03-23 42.74 42.89 42.74 42.89 0.0M
2023-03-22 42.35 42.47 42.34 42.47 0.0M
2023-03-21 42.31 42.31 42.03 42.03 0.0M
2023-03-20 41.80 42.00 41.73 42.00 0.0M
2023-03-17 42.49 42.55 41.98 41.98 0.0M
2023-03-16 41.95 42.17 41.90 42.10 0.0M
2023-03-15 42.24 42.24 41.78 41.91 0.0M
2023-03-14 41.85 42.08 41.79 42.08 0.0M
2023-03-13 42.75 42.75 42.21 42.21 0.0M
2023-03-10 42.98 42.98 42.66 42.66 0.0M
2023-03-09 43.60 43.60 43.23 43.23 0.0M
2023-03-08 43.55 43.75 43.55 43.71 0.0M
2023-03-07 43.93 43.93 43.91 43.91 0.0M
2023-03-06 44.16 44.16 44.10 44.10 0.0M
2023-03-03 44.08 44.20 44.08 44.19 0.0M
2023-03-02 43.58 44.13 43.58 44.04 0.0M
2023-03-01 44.71 44.71 43.77 43.77 0.0M
2023-02-28 43.38 43.38 43.23 43.26 0.0M
2023-02-27 43.64 43.64 43.48 43.48 0.0M
2023-02-24 43.90 43.90 43.48 43.48 0.0M
2023-02-23 44.43 44.47 44.23 44.23 0.0M
2023-02-22 43.94 43.97 43.81 43.95 0.0M
2023-02-21 44.50 44.50 44.18 44.18 0.0M
2023-02-20 44.90 44.90 44.82 44.82 0.0M
2023-02-17 44.73 44.73 44.49 44.49 0.0M
2023-02-16 45.14 45.14 44.92 45.03 0.0M
2023-02-15 45.04 45.04 44.69 44.94 0.0M
2023-02-14 45.31 45.33 45.21 45.25 0.0M
2023-02-13 45.35 45.35 45.25 45.27 0.0M
2023-02-10 45.20 45.30 45.18 45.30 0.0M
2023-02-09 45.81 45.81 45.55 45.55 0.0M
2023-02-08 45.54 45.54 45.22 45.22 0.0M
2023-02-07 45.43 45.49 45.33 45.36 0.0M
2023-02-06 45.06 45.20 45.01 45.20 0.0M
2023-02-03 45.72 45.80 45.72 45.80 0.0M
2023-02-02 45.78 45.90 45.59 45.84 0.0M
2023-02-01 46.03 46.03 45.79 45.79 0.0M
2023-01-31 45.33 45.70 45.28 45.70 0.0M
2023-01-30 45.51 45.81 45.51 45.81 0.0M
2023-01-27 46.48 46.51 46.46 46.46 0.0M
2023-01-26 46.32 46.51 46.32 46.51 0.0M
2023-01-25 46.11 46.11 45.89 45.89 0.0M
2023-01-24 46.53 46.53 46.06 46.06 0.0M
2023-01-23 45.75 46.60 45.75 46.60 0.0M
2023-01-20 45.80 45.91 45.80 45.91 0.0M
2023-01-19 45.56 45.64 45.30 45.59 0.0M
2023-01-18 45.68 45.76 45.67 45.76 0.0M
2023-01-17 45.29 45.53 45.23 45.53 0.0M
2023-01-16 45.97 45.97 45.49 45.51 0.0M
2023-01-13 45.49 45.61 45.47 45.61 0.0M
2023-01-12 45.20 45.35 45.20 45.24 0.0M
2023-01-11 45.21 45.41 45.21 45.41 0.0M
2023-01-10 45.06 45.28 45.06 45.26 0.0M
2023-01-09 45.13 45.41 45.13 45.35 0.0M
2023-01-06 44.73 44.92 44.73 44.92 0.0M
2023-01-05 44.13 44.66 44.13 44.66 0.0M
2023-01-04 43.86 44.18 43.83 44.17 0.0M
2023-01-03 43.49 43.54 43.49 43.54 0.0M
2023-01-02 43.41 43.53 43.00 43.38 0.0M