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
2024-12-30 51.08 51.08 50.88 50.88 0.0M
2024-12-27 51.02 51.44 50.91 50.91 0.0M
2024-12-23 51.30 51.46 51.05 51.05 0.0M
2024-12-20 51.00 51.28 50.78 51.22 0.0M
2024-12-19 51.19 51.49 51.19 51.33 0.0M
2024-12-18 51.69 51.69 51.63 51.64 0.0M
2024-12-17 51.39 51.45 51.18 51.22 0.0M
2024-12-16 51.85 51.96 51.70 51.70 0.0M
2024-12-13 52.06 52.12 51.93 51.93 0.0M
2024-12-12 52.39 52.53 52.20 52.21 0.0M
2024-12-11 51.90 52.11 51.84 52.09 0.0M
2024-12-10 51.83 52.03 51.83 51.94 0.0M
2024-12-09 52.10 52.63 52.10 52.63 0.0M
2024-12-06 51.59 51.72 51.53 51.53 0.0M
2024-12-05 51.49 51.64 51.45 51.63 0.0M
2024-12-04 51.63 51.79 51.45 51.45 0.0M
2024-12-03 51.72 51.72 51.40 51.40 0.0M
2024-12-02 51.11 51.31 51.04 51.31 0.0M
2024-11-29 50.28 50.90 50.28 50.90 0.0M
2024-11-28 50.60 50.60 50.44 50.52 0.0M
2024-11-27 51.32 51.32 50.70 50.70 0.0M
2024-11-26 51.05 51.20 51.04 51.17 0.0M
2024-11-25 51.47 51.52 51.27 51.27 0.0M
2024-11-22 51.13 51.61 51.13 51.53 0.0M
2024-11-21 50.78 51.07 50.76 51.07 0.0M
2024-11-20 50.95 51.03 50.84 50.84 0.0M
2024-11-19 51.13 51.13 50.85 50.92 0.0M
2024-11-18 50.64 50.84 50.62 50.84 0.0M
2024-11-15 50.55 50.66 50.47 50.48 0.0M
2024-11-14 50.46 50.58 50.46 50.46 0.0M
2024-11-13 50.74 50.86 50.57 50.57 0.0M
2024-11-12 50.93 51.05 50.72 50.72 0.0M
2024-11-11 51.67 51.78 51.45 51.45 0.0M
2024-11-08 52.11 52.11 51.43 51.43 0.0M
2024-11-07 52.08 52.32 52.08 52.28 0.0M
2024-11-06 51.72 51.83 51.45 51.45 0.0M
2024-11-05 51.46 51.46 51.37 51.41 0.0M
2024-11-04 50.95 51.07 50.95 51.07 0.0M
2024-11-01 50.84 51.13 50.84 50.98 0.0M
2024-10-31 50.66 50.71 50.43 50.47 0.0M
2024-10-30 51.39 51.39 51.02 51.02 0.0M
2024-10-29 51.81 52.03 51.75 51.84 0.0M
2024-10-28 51.87 51.91 51.69 51.88 0.0M
2024-10-25 51.74 51.90 51.74 51.85 0.0M
2024-10-24 51.88 51.88 51.62 51.64 0.0M
2024-10-23 52.39 52.39 52.06 52.06 0.0M
2024-10-22 52.11 52.14 51.89 52.14 0.0M
2024-10-21 52.05 52.11 51.95 51.97 0.0M
2024-10-18 52.60 52.80 52.52 52.52 0.0M
2024-10-17 52.03 52.31 51.95 52.18 0.0M
2024-10-16 51.83 52.18 51.83 52.17 0.0M
2024-10-15 52.19 52.19 51.82 51.82 0.0M
2024-10-14 52.47 52.60 52.37 52.60 0.0M
2024-10-11 51.90 52.46 51.90 52.46 0.0M
2024-10-10 52.25 52.31 51.95 52.30 0.0M
2024-10-09 51.72 52.26 51.72 52.26 0.0M
2024-10-08 51.93 52.29 51.56 52.24 0.0M
2024-10-07 53.59 53.59 53.25 53.33 0.0M
2024-10-04 52.90 52.97 52.73 52.89 0.0M
2024-10-03 52.78 52.78 52.24 52.45 0.0M
2024-10-02 53.03 53.05 52.71 52.71 0.0M
2024-10-01 51.61 51.90 51.58 51.66 0.0M
2024-09-30 52.24 52.24 51.55 51.55 0.0M
2024-09-27 52.23 52.34 52.11 52.11 0.0M
2024-09-26 51.43 52.41 51.43 52.10 0.0M
2024-09-25 50.13 50.68 50.13 50.68 0.0M
2024-09-24 50.16 50.64 50.16 50.64 0.0M
2024-09-23 49.08 49.67 49.08 49.51 0.0M
2024-09-20 48.99 49.17 48.98 48.98 0.0M
2024-09-19 48.75 48.95 48.73 48.95 0.0M
2024-09-18 48.27 48.32 48.22 48.22 0.0M
2024-09-17 48.19 48.36 48.16 48.18 0.0M
2024-09-16 48.08 48.13 47.92 47.92 0.0M
2024-09-13 47.95 48.07 47.88 48.07 0.0M
2024-09-12 47.85 47.97 47.81 47.81 0.0M
2024-09-11 47.31 47.39 47.18 47.21 0.0M
2024-09-10 47.29 47.32 47.23 47.23 0.0M
2024-09-09 47.23 47.33 47.14 47.33 0.0M
2024-09-06 47.58 47.58 46.96 46.96 0.0M
2024-09-05 47.64 47.77 47.62 47.62 0.0M
2024-09-04 47.38 47.85 47.38 47.67 0.0M
2024-09-03 48.33 48.33 47.94 47.94 0.0M
2024-09-02 48.62 48.62 48.43 48.45 0.0M
2024-08-30 48.71 48.85 48.48 48.48 0.0M
2024-08-29 48.19 48.59 48.19 48.59 0.0M
2024-08-28 48.37 48.59 48.19 48.19 0.0M
2024-08-27 48.38 48.49 48.26 48.26 0.0M
2024-08-26 48.46 48.65 48.32 48.32 0.0M
2024-08-23 48.43 48.73 48.43 48.59 0.0M
2024-08-22 48.45 48.61 48.25 48.25 0.0M
2024-08-21 48.41 48.67 48.41 48.59 0.0M
2024-08-20 48.96 48.96 48.51 48.51 0.0M
2024-08-19 48.87 49.06 48.87 49.06 0.0M
2024-08-16 48.60 48.83 48.60 48.73 0.0M
2024-08-15 47.87 48.44 47.75 48.44 0.0M
2024-08-14 47.89 47.99 47.68 47.78 0.0M
2024-08-13 48.05 48.10 47.95 48.10 0.0M
2024-08-12 48.08 48.28 47.86 47.87 0.0M
2024-08-09 47.92 48.08 47.91 47.91 0.0M
2024-08-08 47.01 47.74 46.96 47.74 0.0M
2024-08-07 47.14 47.53 46.90 47.37 0.0M
2024-08-06 46.15 46.21 46.08 46.21 0.0M
2024-08-05 44.93 45.95 44.93 45.95 0.0M
2024-08-02 48.10 48.10 47.14 47.14 0.0M
2024-08-01 49.06 49.16 48.79 48.79 0.0M
2024-07-31 48.87 49.08 48.87 49.08 0.0M
2024-07-30 48.32 48.32 47.99 47.99 0.0M
2024-07-29 48.43 48.43 48.14 48.14 0.0M
2024-07-26 47.87 48.23 47.85 48.12 0.0M
2024-07-25 47.83 47.83 47.56 47.78 0.0M
2024-07-24 48.41 48.53 48.28 48.28 0.0M
2024-07-23 48.55 48.85 48.55 48.57 0.0M
2024-07-22 48.48 48.88 48.48 48.74 0.0M
2024-07-19 48.76 48.76 48.59 48.59 0.0M
2024-07-18 49.47 49.47 49.04 49.04 0.0M
2024-07-17 49.77 49.77 49.32 49.32 0.0M
2024-07-16 50.02 50.08 50.00 50.08 0.0M
2024-07-15 50.30 50.30 50.01 50.01 0.0M
2024-07-12 50.30 50.40 50.30 50.40 0.0M
2024-07-11 50.45 50.45 50.36 50.37 0.0M
2024-07-10 49.89 50.07 49.84 50.06 0.0M
2024-07-09 49.66 49.83 49.66 49.78 0.0M
2024-07-08 49.69 49.74 49.58 49.65 0.0M
2024-07-05 49.63 49.73 49.50 49.50 0.0M
2024-07-04 49.60 49.61 49.52 49.52 0.0M
2024-07-03 48.94 49.35 48.94 49.30 0.0M
2024-07-02 48.71 48.81 48.70 48.81 0.0M
2024-07-01 48.88 48.89 48.69 48.83 0.0M
2024-06-28 49.02 49.18 48.98 49.01 0.0M
2024-06-27 48.80 48.92 48.76 48.76 0.0M
2024-06-26 49.09 49.09 48.77 48.82 0.0M
2024-06-25 48.78 48.84 48.71 48.71 0.0M
2024-06-24 48.77 49.01 48.77 49.01 0.0M
2024-06-21 49.07 49.11 49.02 49.06 0.0M
2024-06-20 49.41 49.52 49.19 49.19 0.0M
2024-06-19 49.37 49.37 49.24 49.24 0.0M
2024-06-18 48.48 48.82 48.48 48.82 0.0M
2024-06-17 48.55 48.55 48.29 48.44 0.0M
2024-06-14 48.40 48.43 48.22 48.32 0.0M
2024-06-13 48.04 48.08 48.03 48.03 0.0M
2024-06-12 48.06 48.06 47.80 47.98 0.0M
2024-06-11 47.85 47.89 47.73 47.73 0.0M
2024-06-10 47.74 48.19 47.73 48.03 0.0M
2024-06-07 47.70 47.78 47.54 47.66 0.0M
2024-06-06 47.58 47.71 47.53 47.62 0.0M
2024-06-05 47.15 47.52 47.04 47.52 0.0M
2024-06-04 46.80 46.80 46.49 46.63 0.0M
2024-06-03 47.37 47.62 47.04 47.04 0.0M
2024-05-31 46.72 46.72 46.31 46.37 0.0M
2024-05-30 47.04 47.24 46.99 47.24 0.0M
2024-05-29 47.64 47.65 47.36 47.43 0.0M
2024-05-28 48.19 48.19 47.90 47.97 0.0M
2024-05-27 48.29 48.33 48.12 48.19 0.0M
2024-05-24 48.01 48.16 47.95 47.95 0.0M
2024-05-23 48.51 48.55 48.31 48.31 0.0M
2024-05-22 48.53 48.68 48.46 48.46 0.0M
2024-05-21 48.31 48.44 48.29 48.31 0.0M
2024-05-20 48.67 48.77 48.63 48.77 0.0M
2024-05-17 48.66 48.88 48.57 48.73 0.0M
2024-05-16 48.35 48.69 48.35 48.69 0.0M
2024-05-15 48.30 48.77 48.21 48.77 0.0M
2024-05-14 48.10 48.22 47.93 48.15 0.0M
2024-05-13 48.07 48.21 47.97 48.17 0.0M
2024-05-10 47.98 48.12 47.90 47.90 0.0M
2024-05-09 47.72 47.76 47.58 47.65 0.0M
2024-05-08 47.65 47.68 47.51 47.68 0.0M
2024-05-07 47.91 47.91 47.58 47.71 0.0M
2024-05-06 47.72 47.90 47.72 47.80 0.0M
2024-05-03 47.46 47.65 47.31 47.65 0.0M
2024-05-02 46.81 47.29 46.81 47.29 0.0M
2024-04-30 46.89 46.96 46.65 46.65 0.0M
2024-04-29 46.83 46.83 46.82 46.82 0.0M
2024-04-26 46.17 46.55 46.17 46.46 0.0M
2024-04-25 45.75 45.76 45.68 45.68 0.0M
2024-04-24 46.12 46.12 45.84 45.84 0.0M
2024-04-23 45.69 45.72 45.58 45.70 0.0M
2024-04-22 45.39 45.43 45.36 45.43 0.0M
2024-04-19 44.90 45.15 44.90 45.15 0.0M
2024-04-18 45.78 45.78 45.48 45.57 0.0M
2024-04-17 45.47 45.50 45.26 45.26 0.0M
2024-04-16 45.55 45.55 45.30 45.30 0.0M
2024-04-15 46.48 46.48 46.23 46.33 0.0M
2024-04-12 46.85 46.90 46.40 46.40 0.0M
2024-04-11 47.06 47.06 46.85 46.85 0.0M
2024-04-10 46.96 46.96 46.56 46.57 0.0M
2024-04-09 46.67 46.67 46.63 46.63 0.0M
2024-04-08 46.36 46.51 46.36 46.51 0.0M
2024-04-05 46.12 46.24 46.02 46.18 0.0M
2024-04-04 46.28 46.60 46.28 46.60 0.0M
2024-04-03 46.21 46.24 46.03 46.21 0.0M
2024-04-02 47.23 47.23 46.60 46.60 0.0M
2024-03-28 46.15 46.31 46.10 46.31 0.0M
2024-03-27 45.92 46.00 45.92 45.97 0.0M
2024-03-26 46.13 46.13 46.00 46.00 0.0M
2024-03-25 46.02 46.02 45.88 45.94 0.0M
2024-03-22 46.02 46.09 45.95 46.04 0.0M
2024-03-21 46.30 46.30 46.25 46.25 0.0M
2024-03-20 45.57 45.73 45.54 45.69 0.0M
2024-03-19 45.54 45.54 45.47 45.52 0.0M
2024-03-18 45.91 45.91 45.73 45.73 0.0M
2024-03-15 45.80 45.80 45.75 45.75 0.0M
2024-03-14 46.26 46.26 46.08 46.08 0.0M
2024-03-13 46.07 46.07 46.00 46.00 0.0M
2024-03-12 46.22 46.22 46.17 46.19 0.0M
2024-03-11 45.63 45.75 45.59 45.75 0.0M
2024-03-08 45.69 45.84 45.60 45.60 0.0M
2024-03-07 45.20 45.54 45.20 45.42 0.0M
2024-03-06 45.31 45.44 45.18 45.44 0.0M
2024-03-05 45.13 45.13 45.04 45.04 0.0M
2024-03-04 45.72 45.72 45.45 45.47 0.0M
2024-03-01 45.40 45.97 45.34 45.58 0.0M
2024-02-29 45.20 45.20 45.12 45.13 0.0M
2024-02-28 45.25 45.25 44.88 44.94 0.0M
2024-02-27 45.41 45.51 45.41 45.51 0.0M
2024-02-26 45.31 45.31 45.29 45.29 0.0M
2024-02-23 45.68 45.83 45.57 45.59 0.0M
2024-02-22 45.55 45.62 45.55 45.60 0.0M
2024-02-21 45.39 45.39 45.26 45.26 0.0M
2024-02-20 45.28 45.30 45.18 45.18 0.0M
2024-02-19 45.23 45.35 45.23 45.35 0.0M
2024-02-16 45.49 45.49 45.41 45.41 0.0M
2024-02-15 45.09 45.13 45.06 45.13 0.0M
2024-02-14 44.88 45.04 44.88 45.03 0.0M
2024-02-13 45.28 45.28 44.71 44.71 0.0M
2024-02-12 44.69 45.40 44.69 45.40 0.0M
2024-02-09 44.58 44.74 44.55 44.55 0.0M
2024-02-08 44.69 44.69 44.58 44.63 0.0M
2024-02-07 44.60 44.80 44.60 44.74 0.0M
2024-02-06 44.54 44.74 44.49 44.74 0.0M
2024-02-05 43.83 43.83 43.79 43.83 0.0M
2024-02-02 43.66 43.66 43.54 43.61 0.0M
2024-02-01 43.49 43.65 43.41 43.41 0.0M
2024-01-31 43.23 43.42 43.14 43.35 0.0M
2024-01-30 43.61 43.73 43.23 43.35 0.0M
2024-01-29 43.98 44.04 43.85 43.85 0.0M
2024-01-26 43.62 43.81 43.62 43.75 0.0M
2024-01-25 43.72 43.90 43.72 43.90 0.0M
2024-01-24 43.53 43.89 43.53 43.86 0.0M
2024-01-23 42.99 43.32 42.99 43.32 0.0M
2024-01-22 42.68 42.98 42.68 42.83 0.0M
2024-01-19 43.02 43.15 42.94 42.94 0.0M
2024-01-18 42.66 43.02 42.66 42.95 0.0M
2024-01-17 42.41 42.50 42.40 42.46 0.0M
2024-01-16 43.28 43.44 43.22 43.22 0.0M
2024-01-15 43.84 43.84 43.71 43.71 0.0M
2024-01-12 43.69 43.93 43.69 43.93 0.0M
2024-01-11 43.80 43.80 43.42 43.42 0.0M
2024-01-10 43.59 43.60 43.36 43.36 0.0M
2024-01-09 43.84 43.84 43.73 43.73 0.0M
2024-01-08 43.85 44.03 43.75 44.03 0.0M
2024-01-05 44.03 44.20 43.91 44.11 0.0M
2024-01-04 44.33 44.33 44.07 44.14 0.0M
2024-01-03 44.32 44.32 44.09 44.31 0.0M
2024-01-02 44.62 44.62 44.50 44.50 0.0M