Amundi MSCI Europe Hgh Dvdnd Factor UCITS ETF-E(C)

CD9
🏛️ Alemania →
204.95
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
2023-12-29 166.94 167.08 166.30 166.86 0.0M
2023-12-28 167.46 167.62 166.40 166.40 0.0M
2023-12-27 166.00 167.00 166.00 166.80 0.0M
2023-12-22 166.24 167.10 166.24 166.72 0.0M
2023-12-21 165.98 166.10 165.54 166.08 0.0M
2023-12-20 166.64 167.52 166.08 166.42 0.0M
2023-12-19 165.90 166.58 165.90 166.58 0.0M
2023-12-18 166.10 166.28 165.72 165.82 0.0M
2023-12-15 166.24 166.70 166.10 166.22 0.0M
2023-12-14 166.72 166.88 165.60 165.60 0.0M
2023-12-13 164.88 165.22 164.74 164.74 0.0M
2023-12-12 165.70 165.74 164.80 164.90 0.0M
2023-12-11 165.74 165.78 165.04 165.50 0.0M
2023-12-08 165.24 165.94 165.24 165.52 0.0M
2023-12-07 165.00 165.56 164.74 165.34 0.0M
2023-12-06 164.56 165.36 164.56 164.90 0.0M
2023-12-05 163.38 163.84 163.20 163.80 0.0M
2023-12-04 164.32 164.32 163.04 163.48 0.0M
2023-12-01 163.32 163.84 163.16 163.84 0.0M
2023-11-30 161.72 161.96 161.72 161.82 0.0M
2023-11-29 160.68 161.36 160.68 160.98 0.0M
2023-11-28 160.28 160.50 159.66 160.50 0.0M
2023-11-27 160.76 160.76 160.36 160.60 0.0M
2023-11-24 159.84 160.74 159.84 160.68 0.0M
2023-11-23 159.68 159.96 159.68 159.96 0.0M
2023-11-22 160.14 160.14 159.52 159.52 0.0M
2023-11-21 159.70 159.70 159.14 159.40 0.0M
2023-11-20 159.58 159.58 159.14 159.46 0.0M
2023-11-17 158.36 159.20 158.36 159.00 0.0M
2023-11-16 159.00 159.00 157.70 157.70 0.0M
2023-11-15 159.94 159.94 158.64 158.70 0.0M
2023-11-14 157.02 158.22 156.10 158.22 0.0M
2023-11-13 155.34 156.10 155.34 156.10 0.0M
2023-11-10 155.20 155.20 154.50 154.86 0.0M
2023-11-09 154.72 155.70 154.72 155.70 0.0M
2023-11-08 153.86 155.10 153.86 154.66 0.0M
2023-11-07 155.38 155.38 154.72 154.72 0.0M
2023-11-06 156.72 156.72 155.86 156.04 0.0M
2023-11-03 156.96 156.96 156.20 156.32 0.0M
2023-11-02 156.08 156.94 156.08 156.86 0.0M
2023-11-01 154.74 155.46 154.38 155.20 0.0M
2023-10-31 153.42 154.12 153.42 153.78 0.0M
2023-10-30 153.50 153.66 153.50 153.62 0.0M
2023-10-27 154.46 154.46 152.78 152.78 0.0M
2023-10-26 152.74 153.66 152.74 153.66 0.0M
2023-10-25 153.24 153.78 153.24 153.78 0.0M
2023-10-24 152.70 153.40 152.46 153.26 0.0M
2023-10-23 152.68 152.68 151.36 152.56 0.0M
2023-10-20 154.34 154.34 153.00 153.00 0.0M
2023-10-19 156.22 156.22 155.46 155.46 0.0M
2023-10-18 158.14 158.14 157.16 157.34 0.0M
2023-10-17 157.94 158.32 157.74 158.18 0.0M
2023-10-16 159.04 159.04 158.18 158.56 0.0M
2023-10-13 158.80 158.80 157.86 157.86 0.0M
2023-10-12 159.44 159.68 158.50 158.50 0.0M
2023-10-11 158.04 159.22 158.04 158.82 0.0M
2023-10-10 156.76 158.38 156.76 158.38 0.0M
2023-10-09 154.98 155.74 154.98 155.42 0.0M
2023-10-06 154.28 155.08 153.96 155.08 0.0M
2023-10-05 153.38 153.86 153.38 153.86 0.0M
2023-10-04 152.72 154.20 152.72 153.36 0.0M
2023-10-03 155.54 155.86 153.72 153.72 0.0M
2023-10-02 159.08 159.08 155.50 155.72 0.0M
2023-09-29 158.18 158.90 157.68 157.68 0.0M
2023-09-28 156.98 157.56 156.78 157.56 0.0M
2023-09-27 157.40 157.40 156.58 156.58 0.0M
2023-09-26 157.32 157.56 157.32 157.56 0.0M
2023-09-25 158.02 158.42 157.40 157.86 0.0M
2023-09-22 162.04 162.04 159.08 159.08 0.0M
2023-09-21 161.00 161.00 159.60 159.84 0.0M
2023-09-20 161.06 161.90 161.06 161.62 0.0M
2023-09-19 160.36 160.78 160.34 160.46 0.0M
2023-09-18 160.56 161.22 160.22 160.22 0.0M
2023-09-15 161.78 161.86 161.22 161.22 0.0M
2023-09-14 157.58 160.18 157.58 160.18 0.0M
2023-09-13 156.92 157.56 156.18 157.34 0.0M
2023-09-12 157.38 157.80 157.16 157.42 0.0M
2023-09-11 155.60 157.06 155.60 156.96 0.0M
2023-09-08 155.68 155.70 154.50 155.56 0.0M
2023-09-07 154.60 155.62 154.48 155.22 0.0M
2023-09-06 154.98 155.46 154.46 155.16 0.0M
2023-09-05 155.12 156.00 155.12 155.62 0.0M
2023-09-04 157.78 157.78 155.96 156.14 0.0M
2023-09-01 156.44 157.02 156.44 156.74 0.0M
2023-08-31 155.26 156.82 155.26 156.04 0.0M
2023-08-30 156.64 156.64 156.02 156.10 0.0M
2023-08-29 155.70 156.36 155.70 156.36 0.0M
2023-08-28 154.56 155.54 154.30 155.24 0.0M
2023-08-25 153.46 154.30 153.46 153.72 0.0M
2023-08-24 155.06 155.06 153.08 153.32 0.0M
2023-08-23 154.18 154.32 153.92 154.02 0.0M
2023-08-22 153.46 154.48 153.46 153.66 0.0M
2023-08-21 152.78 153.62 152.78 152.78 0.0M
2023-08-18 152.60 152.60 152.22 152.56 0.0M
2023-08-17 153.54 154.32 153.26 153.26 0.0M
2023-08-16 153.64 153.92 153.54 153.70 0.0M
2023-08-15 155.14 155.14 153.42 153.94 0.0M
2023-08-14 155.06 155.62 155.06 155.24 0.0M
2023-08-11 156.34 156.34 155.36 155.36 0.0M
2023-08-10 156.66 157.60 156.66 157.22 0.0M
2023-08-09 156.50 156.54 155.94 155.94 0.0M
2023-08-08 155.72 155.72 154.52 155.22 0.0M
2023-08-07 155.66 156.24 155.36 156.12 0.0M
2023-08-04 155.56 156.34 154.92 156.34 0.0M
2023-08-03 155.50 155.82 154.66 155.62 0.0M
2023-08-02 157.24 157.42 156.40 156.48 0.0M
2023-08-01 160.40 160.40 158.56 158.56 0.0M
2023-07-31 161.04 161.16 160.72 160.72 0.0M
2023-07-28 160.84 161.28 160.84 161.06 0.0M
2023-07-27 160.36 161.70 160.36 161.70 0.0M
2023-07-26 160.62 160.62 159.16 160.24 0.0M
2023-07-25 160.60 160.98 160.06 160.98 0.0M
2023-07-24 158.24 159.36 158.24 159.36 0.0M
2023-07-21 157.64 158.72 157.64 158.72 0.0M
2023-07-20 156.88 158.54 156.88 158.54 0.0M
2023-07-19 155.98 156.48 155.90 156.48 0.0M
2023-07-18 154.56 155.84 154.56 155.84 0.0M
2023-07-17 155.52 155.52 154.74 154.74 0.0M
2023-07-14 155.90 155.90 155.50 155.58 0.0M
2023-07-13 155.24 156.20 155.24 156.20 0.0M
2023-07-12 152.94 155.14 152.94 155.14 0.0M
2023-07-11 151.96 152.68 151.96 152.56 0.0M
2023-07-10 150.90 151.54 150.90 151.28 0.0M
2023-07-07 152.20 152.20 151.38 151.38 0.0M
2023-07-06 153.76 153.76 151.26 151.26 0.0M
2023-07-05 155.36 155.52 154.68 154.68 0.0M
2023-07-04 156.16 156.76 156.16 156.30 0.0M
2023-07-03 155.94 156.68 155.94 156.24 0.0M
2023-06-30 153.30 155.28 153.30 155.00 0.0M
2023-06-29 153.72 153.90 153.58 153.58 0.0M
2023-06-28 153.94 153.94 153.48 153.60 0.0M
2023-06-27 153.98 153.98 152.80 153.30 0.0M
2023-06-26 153.00 153.04 152.54 153.04 0.0M
2023-06-23 153.30 153.30 152.78 152.78 0.0M
2023-06-22 152.58 152.98 152.16 152.92 0.0M
2023-06-21 154.46 154.46 153.98 153.98 0.0M
2023-06-20 155.24 155.24 154.78 154.78 0.0M
2023-06-19 157.66 157.66 155.82 155.82 0.0M
2023-06-16 157.48 157.66 157.02 157.44 0.0M
2023-06-15 156.60 156.86 156.38 156.86 0.0M
2023-06-14 155.72 157.52 155.72 156.98 0.0M
2023-06-13 155.38 156.06 154.66 155.78 0.0M
2023-06-12 155.14 155.14 154.38 154.38 0.0M
2023-06-09 155.38 155.38 154.40 154.60 0.0M
2023-06-08 155.14 155.50 155.08 155.08 0.0M
2023-06-07 154.92 155.26 154.78 154.78 0.0M
2023-06-06 154.80 155.20 154.30 155.20 0.0M
2023-06-05 155.26 155.88 154.82 154.82 0.0M
2023-06-02 153.16 155.28 153.16 155.04 0.0M
2023-06-01 152.08 152.48 151.68 152.22 0.0M
2023-05-31 151.20 152.38 150.82 150.82 0.0M
2023-05-30 153.86 154.42 152.70 152.70 0.0M
2023-05-29 154.30 154.48 153.36 153.92 0.0M
2023-05-26 152.86 154.00 152.24 154.00 0.0M
2023-05-25 153.52 153.52 152.26 152.26 0.0M
2023-05-24 155.22 155.22 153.56 153.56 0.0M
2023-05-23 155.60 156.52 155.60 156.52 0.0M
2023-05-22 156.58 156.64 155.92 156.14 0.0M
2023-05-19 155.96 156.76 155.76 156.38 0.0M
2023-05-18 156.18 156.18 155.58 155.58 0.0M
2023-05-17 155.32 155.84 155.32 155.36 0.0M
2023-05-16 156.76 156.90 156.10 156.10 0.0M
2023-05-15 157.62 157.62 156.70 157.16 0.0M
2023-05-12 156.04 156.68 156.04 156.40 0.0M
2023-05-11 157.16 157.16 155.50 155.70 0.0M
2023-05-10 157.90 157.90 156.32 156.32 0.0M
2023-05-09 157.48 157.56 156.74 157.56 0.0M
2023-05-08 157.24 157.96 157.02 157.66 0.0M
2023-05-05 155.72 157.06 155.34 157.02 0.0M
2023-05-04 155.24 155.24 154.60 155.10 0.0M
2023-05-03 155.54 155.60 155.36 155.58 0.0M
2023-05-02 157.12 157.12 154.82 154.82 0.0M
2023-04-28 155.92 156.84 155.10 156.84 0.0M
2023-04-27 155.38 155.76 155.18 155.48 0.0M
2023-04-26 156.24 156.34 155.60 155.60 0.0M
2023-04-25 156.20 156.36 156.16 156.36 0.0M
2023-04-24 156.44 157.38 156.44 157.38 0.0M
2023-04-21 157.62 157.62 156.38 156.54 0.0M
2023-04-20 157.86 157.86 156.76 157.26 0.0M
2023-04-19 157.38 158.00 157.38 157.84 0.0M
2023-04-18 157.32 157.58 157.24 157.26 0.0M
2023-04-17 157.40 157.40 156.74 156.84 0.0M
2023-04-14 156.82 156.98 156.34 156.34 0.0M
2023-04-13 157.04 157.04 156.48 156.78 0.0M
2023-04-12 156.86 157.06 156.78 156.78 0.0M
2023-04-11 156.58 157.24 156.10 157.24 0.0M
2023-04-06 154.60 155.48 154.60 155.22 0.0M
2023-04-05 154.22 154.30 153.72 154.08 0.0M
2023-04-04 154.50 155.20 153.80 153.80 0.0M
2023-04-03 153.94 153.94 153.28 153.68 0.0M
2023-03-31 152.78 153.66 152.78 153.42 0.0M
2023-03-30 152.00 152.78 152.00 152.44 0.0M
2023-03-29 150.42 151.42 150.42 151.28 0.0M
2023-03-28 150.58 150.92 149.66 150.04 0.0M
2023-03-27 149.94 149.94 149.40 149.62 0.0M
2023-03-24 148.48 148.48 146.52 148.02 0.0M
2023-03-23 149.24 149.44 148.66 149.24 0.0M
2023-03-22 149.68 150.10 149.68 149.82 0.0M
2023-03-21 148.00 150.40 148.00 149.70 0.0M
2023-03-20 145.24 148.36 144.22 148.16 0.0M
2023-03-17 148.60 148.60 145.82 145.88 0.0M
2023-03-16 148.00 148.00 146.10 147.40 0.0M
2023-03-15 149.78 149.78 146.44 146.44 0.0M
2023-03-14 148.98 150.32 148.50 150.26 0.0M
2023-03-13 151.74 151.74 148.68 148.68 0.0M
2023-03-10 151.60 152.48 151.50 152.10 0.0M
2023-03-09 153.74 153.74 153.20 153.28 0.0M
2023-03-08 153.16 153.96 153.00 153.82 0.0M
2023-03-07 154.80 154.90 153.38 153.38 0.0M
2023-03-06 154.98 155.02 153.94 154.50 0.0M
2023-03-03 154.48 155.10 154.48 154.90 0.0M
2023-03-02 152.50 153.90 152.50 153.84 0.0M
2023-03-01 155.16 155.16 152.86 152.86 0.0M
2023-02-28 153.00 154.08 153.00 153.58 0.0M
2023-02-27 153.12 154.06 153.12 153.80 0.0M
2023-02-24 154.48 154.48 152.58 152.58 0.0M
2023-02-23 154.68 154.68 154.26 154.26 0.0M
2023-02-22 154.38 154.38 153.84 154.32 0.0M
2023-02-21 154.92 155.16 154.74 154.74 0.0M
2023-02-20 152.88 155.24 152.88 155.24 0.0M
2023-02-17 153.08 154.22 153.06 154.22 0.0M
2023-02-16 154.78 154.78 154.26 154.26 0.0M
2023-02-15 154.18 154.22 153.38 154.22 0.0M
2023-02-14 154.04 155.10 153.68 153.96 0.0M
2023-02-13 152.74 153.52 152.74 153.38 0.0M
2023-02-10 153.06 153.44 152.04 152.40 0.0M
2023-02-09 153.50 153.98 153.50 153.72 0.0M
2023-02-08 153.48 153.80 152.82 152.82 0.0M
2023-02-07 152.34 152.64 152.28 152.64 0.0M
2023-02-06 153.16 153.16 151.52 151.90 0.0M
2023-02-03 152.00 152.60 152.00 152.58 0.0M
2023-02-02 152.00 152.88 151.58 152.82 0.0M
2023-02-01 152.54 152.54 151.74 151.88 0.0M
2023-01-31 152.40 152.40 151.56 152.26 0.0M
2023-01-30 153.22 153.22 151.82 152.58 0.0M
2023-01-27 152.84 152.90 152.28 152.72 0.0M
2023-01-26 153.74 153.74 152.64 152.70 0.0M
2023-01-25 152.92 152.92 152.18 152.32 0.0M
2023-01-24 153.54 153.54 152.54 152.74 0.0M
2023-01-23 153.88 153.88 152.44 153.04 0.0M
2023-01-20 152.70 152.70 152.28 152.64 0.0M
2023-01-19 153.92 153.92 151.76 152.12 0.0M
2023-01-18 153.42 153.90 153.00 153.58 0.0M
2023-01-17 152.56 153.36 152.18 153.26 0.0M
2023-01-16 152.60 152.84 152.18 152.56 0.0M
2023-01-13 152.70 152.70 151.58 152.06 0.0M
2023-01-12 151.74 152.80 151.74 152.44 0.0M
2023-01-11 151.56 151.58 151.12 151.12 0.0M
2023-01-10 151.14 151.22 151.00 151.16 0.0M
2023-01-09 152.02 152.46 151.70 152.46 0.0M
2023-01-06 150.34 151.80 150.10 151.74 0.0M
2023-01-05 149.60 150.32 149.60 149.98 0.0M
2023-01-04 149.28 150.36 149.28 149.98 0.0M
2023-01-03 147.82 149.34 147.82 148.52 0.0M
2023-01-02 147.50 148.44 146.74 148.00 0.0M