Amundi MSCI Europe ex EMU ESG Leaders UCITS ETF

CU9
🏛️ Alemania →
369.65
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
2025-09-26 368.95 369.65 368.95 369.65 0.0M
2025-09-25 369.70 369.70 368.45 368.45 0.0M
2025-09-24 371.40 372.25 370.90 371.65 0.0M
2025-09-23 375.05 376.25 373.65 373.65 0.0M
2025-09-22 375.25 375.25 374.15 374.35 0.0M
2025-09-19 375.55 376.20 374.75 375.00 0.0M
2025-09-18 375.10 376.45 375.10 376.40 0.0M
2025-09-17 373.25 374.35 373.25 374.10 0.0M
2025-09-16 376.50 376.50 373.15 373.15 0.0M
2025-09-15 378.20 378.20 377.15 377.50 0.0M
2025-09-12 377.80 378.10 376.80 376.80 0.0M
2025-09-11 377.05 377.15 376.85 377.15 0.0M
2025-09-10 378.65 379.00 376.20 376.20 0.0M
2025-09-09 378.40 378.40 376.95 376.95 0.0M
2025-09-08 379.75 379.75 377.05 377.75 0.0M
2025-09-05 377.80 378.15 377.40 377.40 0.0M
2025-09-04 374.75 376.85 374.75 376.75 0.0M
2025-09-03 371.05 374.20 371.05 373.75 0.0M
2025-09-02 375.75 375.75 370.30 370.30 0.0M
2025-09-01 376.80 376.80 375.50 376.35 0.0M
2025-08-29 376.30 376.55 374.50 374.50 0.0M
2025-08-28 379.45 379.45 377.05 377.05 0.0M
2025-08-27 378.65 379.30 378.65 378.70 0.0M
2025-08-26 378.35 379.00 377.50 377.50 0.0M
2025-08-25 380.60 380.60 379.30 379.30 0.0M
2025-08-22 378.95 381.45 378.95 381.10 0.0M
2025-08-21 379.60 379.60 378.55 379.50 0.0M
2025-08-20 377.65 380.25 377.65 380.05 0.0M
2025-08-19 374.95 377.75 374.95 377.75 0.0M
2025-08-18 374.35 374.60 373.55 374.50 0.0M
2025-08-15 375.85 375.85 373.90 373.90 0.0M
2025-08-14 372.50 374.15 372.50 374.15 0.0M
2025-08-13 370.60 371.65 370.60 371.65 0.0M
2025-08-12 370.25 370.25 369.35 369.35 0.0M
2025-08-11 370.55 370.55 368.40 368.60 0.0M
2025-08-08 370.55 370.55 368.60 368.80 0.0M
2025-08-07 364.95 368.90 364.75 368.50 0.0M
2025-08-06 367.10 367.10 364.25 364.25 0.0M
2025-08-05 369.00 369.00 366.70 366.70 0.0M
2025-08-04 363.70 367.25 363.70 367.25 0.0M
2025-08-01 366.40 366.40 362.05 362.05 0.0M
2025-07-31 371.95 371.95 369.60 369.60 0.0M
2025-07-30 377.90 377.90 371.85 371.85 0.0M
2025-07-29 378.25 379.40 373.10 373.10 0.0M
2025-07-28 381.05 381.05 377.45 377.90 0.0M
2025-07-25 377.40 377.90 377.00 377.85 0.0M
2025-07-24 378.50 379.55 378.50 378.60 0.0M
2025-07-23 375.40 376.60 375.40 376.60 0.0M
2025-07-22 372.25 372.85 370.90 372.20 0.0M
2025-07-21 372.60 373.55 372.60 373.15 0.0M
2025-07-18 377.20 377.20 372.55 372.55 0.0M
2025-07-17 373.25 374.25 373.25 374.00 0.0M
2025-07-16 371.25 373.20 370.40 370.40 0.0M
2025-07-15 375.25 375.25 373.25 373.30 0.0M
2025-07-14 371.80 373.85 371.80 373.85 0.0M
2025-07-11 377.85 377.85 373.40 373.40 0.0M
2025-07-10 376.30 379.25 376.30 379.25 0.0M
2025-07-09 373.90 375.20 373.50 374.60 0.0M
2025-07-08 372.85 373.75 371.30 373.75 0.0M
2025-07-07 372.25 373.30 371.75 373.05 0.0M
2025-07-04 370.85 372.20 370.50 372.20 0.0M
2025-07-03 372.30 372.40 371.85 372.40 0.0M
2025-07-02 373.65 373.65 370.25 370.95 0.0M
2025-07-01 373.85 373.85 371.10 373.65 0.0M
2025-06-30 375.15 375.15 371.55 371.55 0.0M
2025-06-27 372.80 374.80 372.80 374.80 0.0M
2025-06-26 371.65 371.65 370.70 370.70 0.0M
2025-06-25 375.10 375.10 370.35 370.35 0.0M
2025-06-24 376.30 376.30 374.05 374.05 0.0M
2025-06-23 372.15 372.15 369.30 370.70 0.0M
2025-06-20 375.35 375.35 372.15 372.15 0.0M
2025-06-19 372.70 373.60 372.70 373.10 0.0M
2025-06-18 376.20 376.20 374.00 374.40 0.0M
2025-06-17 377.20 377.85 376.40 376.40 0.0M
2025-06-16 380.15 381.10 378.95 381.10 0.0M
2025-06-13 378.40 380.65 378.40 379.70 0.0M
2025-06-12 381.55 382.00 380.45 382.00 0.0M
2025-06-11 384.45 384.45 382.90 382.90 0.0M
2025-06-10 383.20 384.00 382.90 383.70 0.0M
2025-06-09 383.30 383.30 382.95 382.95 0.0M
2025-06-06 381.35 383.20 381.35 383.20 0.0M
2025-06-05 383.25 383.25 379.30 381.15 0.0M
2025-06-04 379.15 381.25 379.15 381.05 0.0M
2025-06-03 379.55 379.55 377.25 378.30 0.0M
2025-06-02 379.80 379.80 377.55 379.45 0.0M
2025-05-30 378.60 381.20 378.60 379.50 0.0M
2025-05-29 380.60 380.60 377.95 377.95 0.0M
2025-05-28 381.90 381.90 378.90 378.90 0.0M
2025-05-27 382.50 382.65 382.05 382.05 0.0M
2025-05-26 380.55 382.95 380.55 382.95 0.0M
2025-05-23 381.30 381.30 377.70 378.40 0.0M
2025-05-22 380.30 380.30 377.70 379.50 0.0M
2025-05-21 381.95 382.45 380.50 382.45 0.0M
2025-05-20 381.15 383.35 381.15 383.10 0.0M
2025-05-19 376.90 380.10 376.35 380.10 0.0M
2025-05-16 378.50 378.90 376.90 378.90 0.0M
2025-05-15 372.50 377.70 372.50 377.70 0.0M
2025-05-14 372.90 374.40 372.85 373.30 0.0M
2025-05-13 374.40 375.65 373.90 373.90 0.0M
2025-05-12 372.15 375.00 372.15 375.00 0.0M
2025-05-09 370.40 371.10 370.35 371.10 0.0M
2025-05-08 370.80 372.30 369.50 369.50 0.0M
2025-05-07 370.20 370.30 369.60 370.25 0.0M
2025-05-06 372.25 372.25 371.45 371.45 0.0M
2025-05-05 373.10 373.30 372.30 372.30 0.0M
2025-05-02 371.00 373.50 368.45 373.50 0.0M
2025-04-30 364.45 366.50 364.15 366.50 0.0M
2025-04-29 361.90 362.35 360.45 362.10 0.0M
2025-04-28 360.50 361.60 360.50 361.60 0.0M
2025-04-25 361.00 361.00 358.75 359.50 0.0M
2025-04-24 357.05 359.50 355.95 359.50 0.0M
2025-04-23 357.95 360.10 357.60 357.60 0.0M
2025-04-22 352.30 353.85 350.25 353.85 0.0M
2025-04-17 351.35 352.20 350.10 351.75 0.0M
2025-04-16 352.55 352.70 350.85 352.70 0.0M
2025-04-15 350.60 354.70 350.60 354.70 0.0M
2025-04-14 342.80 346.90 342.70 346.90 0.0M
2025-04-11 338.25 338.85 337.10 338.00 0.0M
2025-04-10 352.55 352.55 337.65 337.65 0.0M
2025-04-09 326.70 327.75 323.20 323.80 0.0M
2025-04-08 332.65 341.10 332.65 337.95 0.0M
2025-04-07 325.60 339.10 325.40 328.25 0.0M
2025-04-04 358.50 359.15 342.10 343.80 0.0M
2025-04-03 363.25 363.25 361.75 362.10 0.0M
2025-04-02 370.70 370.70 368.95 369.70 0.0M
2025-04-01 372.90 372.90 371.05 372.35 0.0M
2025-03-31 370.55 370.55 367.95 368.15 0.0M
2025-03-28 375.70 376.20 374.00 374.40 0.0M
2025-03-27 374.10 376.05 373.60 376.05 0.0M
2025-03-26 378.80 378.80 375.55 376.10 0.0M
2025-03-25 378.15 380.30 378.15 378.60 0.0M
2025-03-24 378.00 378.60 376.75 377.25 0.0M
2025-03-21 378.60 378.60 377.15 377.15 0.0M
2025-03-20 379.65 379.85 377.85 379.75 0.0M
2025-03-19 377.00 379.35 377.00 378.70 0.0M
2025-03-18 377.95 378.90 377.55 377.55 0.0M
2025-03-17 375.40 378.05 375.20 378.05 0.0M
2025-03-14 370.55 373.15 370.55 373.15 0.0M
2025-03-13 370.15 370.60 370.10 370.10 0.0M
2025-03-12 369.75 370.95 367.90 369.85 0.0M
2025-03-11 373.45 373.45 368.20 368.20 0.0M
2025-03-10 379.25 379.25 375.85 375.85 0.0M
2025-03-07 378.20 379.75 378.20 379.75 0.0M
2025-03-06 382.25 382.25 379.00 379.00 0.0M
2025-03-05 384.90 384.90 381.80 381.80 0.0M
2025-03-04 387.00 387.00 382.55 382.55 0.0M
2025-03-03 389.50 390.90 388.00 390.90 0.0M
2025-02-28 385.25 388.30 385.25 388.00 0.0M
2025-02-27 386.90 388.15 386.90 388.15 0.0M
2025-02-26 388.00 389.65 388.00 388.85 0.0M
2025-02-25 385.15 386.60 385.15 386.35 0.0M
2025-02-24 384.50 385.20 383.05 385.20 0.0M
2025-02-21 383.10 385.50 383.10 385.50 0.0M
2025-02-20 384.50 384.50 382.55 382.70 0.0M
2025-02-19 384.50 384.50 381.85 382.40 0.0M
2025-02-18 384.20 384.75 383.60 384.75 0.0M
2025-02-17 382.25 384.30 382.25 384.30 0.0M
2025-02-14 382.75 383.35 381.65 381.70 0.0M
2025-02-13 384.40 384.40 381.30 383.70 0.0M
2025-02-12 386.00 386.00 380.50 380.50 0.0M
2025-02-11 381.75 382.35 381.50 382.25 0.0M
2025-02-10 379.95 382.50 379.95 382.10 0.0M
2025-02-07 381.65 381.65 379.50 379.50 0.0M
2025-02-06 379.50 381.50 379.50 381.50 0.0M
2025-02-05 375.45 377.20 375.45 377.20 0.0M
2025-02-04 374.00 375.45 373.30 375.45 0.0M
2025-02-03 373.35 376.95 373.35 376.95 0.0M
2025-01-31 378.70 378.70 377.25 377.60 0.0M
2025-01-30 375.85 377.10 375.85 377.10 0.0M
2025-01-29 374.05 375.40 374.05 375.10 0.0M
2025-01-28 375.00 375.00 372.30 372.30 0.0M
2025-01-27 367.35 371.20 367.35 371.20 0.0M
2025-01-24 370.80 371.35 369.65 369.65 0.0M
2025-01-23 369.40 370.25 369.05 370.25 0.0M
2025-01-22 368.95 369.90 368.40 368.40 0.0M
2025-01-21 365.15 367.75 365.15 367.75 0.0M
2025-01-20 366.00 366.00 364.55 364.75 0.0M
2025-01-17 365.05 365.70 365.05 365.70 0.0M
2025-01-16 362.40 363.60 361.60 363.60 0.0M
2025-01-15 357.95 362.10 357.95 362.10 0.0M
2025-01-14 359.35 359.35 355.75 355.75 0.0M
2025-01-13 356.85 357.85 356.65 357.85 0.0M
2025-01-10 363.10 363.10 360.05 360.05 0.0M
2025-01-09 360.35 363.00 360.35 363.00 0.0M
2025-01-08 364.00 364.00 361.85 362.15 0.0M
2025-01-07 361.60 362.40 361.60 362.40 0.0M
2025-01-06 362.55 362.95 362.15 362.90 0.0M
2025-01-03 364.10 364.10 362.55 362.55 0.0M
2025-01-02 363.05 365.50 361.60 365.50 0.0M