Amundi MSCI Europe Momentum Factor UCITS ETF EUR C

MCEU
🏛️ Alemania →
131.30
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
2025-09-26 130.30 131.54 130.30 131.30 0.0M
2025-09-25 129.66 129.94 129.00 129.76 0.0M
2025-09-24 129.86 130.44 129.70 130.12 0.0M
2025-09-23 130.22 130.30 129.76 129.76 0.0M
2025-09-22 130.02 130.02 129.56 129.88 0.0M
2025-09-19 130.00 130.46 129.96 130.12 0.0M
2025-09-18 129.70 129.90 129.16 129.88 0.0M
2025-09-17 129.56 129.76 128.72 128.76 0.0M
2025-09-16 131.34 131.34 129.22 129.22 0.0M
2025-09-15 131.24 131.62 131.24 131.60 0.0M
2025-09-12 130.66 130.80 130.20 130.62 0.0M
2025-09-11 129.46 130.30 129.46 130.30 0.0M
2025-09-10 129.46 129.74 129.28 129.34 0.0M
2025-09-09 128.44 128.76 128.16 128.76 0.0M
2025-09-08 128.08 128.46 127.88 128.46 0.0M
2025-09-05 128.38 128.58 126.98 127.40 0.0M
2025-09-04 127.10 128.30 126.88 128.06 0.0M
2025-09-03 126.58 127.04 126.58 127.04 0.0M
2025-09-02 128.82 128.82 126.32 126.52 0.0M
2025-09-01 128.98 128.98 128.50 128.94 0.0M
2025-08-29 128.64 128.78 128.06 128.30 0.0M
2025-08-28 129.50 129.56 128.36 128.82 0.0M
2025-08-27 129.96 129.96 128.96 129.12 0.0M
2025-08-26 129.68 129.94 129.24 129.68 0.0M
2025-08-25 130.72 131.22 130.56 130.70 0.0M
2025-08-22 130.98 132.80 130.96 131.14 0.0M
2025-08-21 131.04 131.24 130.52 131.18 0.0M
2025-08-20 130.22 131.02 130.22 130.76 0.0M
2025-08-19 131.00 131.00 130.60 130.82 0.0M
2025-08-18 130.60 130.92 130.54 130.86 0.0M
2025-08-15 131.68 131.68 130.74 130.80 0.0M
2025-08-14 130.00 131.04 130.00 131.04 0.0M
2025-08-13 129.58 129.98 129.50 129.56 0.0M
2025-08-12 129.54 129.60 128.82 128.98 0.0M
2025-08-11 129.02 129.16 128.66 129.16 0.0M
2025-08-08 128.94 129.32 128.86 128.92 0.0M
2025-08-07 128.58 129.28 128.58 129.12 0.0M
2025-08-06 128.12 128.46 127.82 128.46 0.0M
2025-08-05 128.42 128.60 127.68 127.76 0.0M
2025-08-04 126.16 128.00 126.16 128.00 0.0M
2025-08-01 127.18 127.18 124.78 125.30 0.0M
2025-07-31 129.06 129.42 128.20 128.36 0.0M
2025-07-30 126.86 127.88 126.86 127.82 0.0M
2025-07-29 126.26 127.26 126.26 127.16 0.0M
2025-07-28 126.96 127.00 125.64 125.64 0.0M
2025-07-25 126.40 126.82 126.00 126.34 0.0M
2025-07-24 127.34 127.34 126.54 126.70 0.0M
2025-07-23 126.00 126.24 125.74 126.14 0.0M
2025-07-22 126.36 126.38 124.84 125.48 0.0M
2025-07-21 126.80 126.80 126.04 126.54 0.0M
2025-07-18 127.08 127.20 126.62 126.76 0.0M
2025-07-17 125.94 126.62 125.76 126.60 0.0M
2025-07-16 125.30 125.86 125.06 125.06 0.0M
2025-07-15 126.50 126.50 125.24 125.24 0.0M
2025-07-14 125.06 126.36 124.88 126.36 0.0M
2025-07-11 126.50 126.62 125.30 125.78 0.0M
2025-07-10 127.58 127.58 126.64 126.64 0.0M
2025-07-09 126.40 127.36 126.40 127.36 0.0M
2025-07-08 126.04 126.10 125.72 125.80 0.0M
2025-07-07 124.74 125.84 124.74 125.84 0.0M
2025-07-04 124.64 124.78 123.88 124.34 0.0M
2025-07-03 123.82 124.76 123.78 124.76 0.0M
2025-07-02 124.62 124.62 123.22 123.56 0.0M
2025-07-01 126.00 126.00 124.04 124.04 0.0M
2025-06-30 126.10 126.10 125.40 125.68 0.0M
2025-06-27 125.24 125.72 124.96 125.72 0.0M
2025-06-26 124.40 124.78 124.24 124.78 0.0M
2025-06-25 124.92 124.92 123.86 123.86 0.0M
2025-06-24 124.64 124.88 124.42 124.60 0.0M
2025-06-23 122.86 123.50 122.38 123.08 0.0M
2025-06-20 123.32 123.92 123.24 123.66 0.0M
2025-06-19 123.34 123.42 122.68 122.68 0.0M
2025-06-18 123.98 124.36 123.74 124.00 0.0M
2025-06-17 124.08 124.08 123.40 123.90 0.0M
2025-06-16 124.62 125.18 124.52 125.10 0.0M
2025-06-13 123.92 124.10 123.62 124.04 0.0M
2025-06-12 124.88 125.10 124.10 124.86 0.0M
2025-06-11 125.24 125.56 125.18 125.36 0.0M
2025-06-10 126.62 126.62 125.08 125.08 0.0M
2025-06-09 127.68 127.68 126.82 127.00 0.0M
2025-06-06 127.64 128.02 127.36 127.70 0.0M
2025-06-05 126.74 127.94 126.74 127.60 0.0M
2025-06-04 126.78 127.16 126.36 127.16 0.0M
2025-06-03 126.22 126.52 125.62 126.52 0.0M
2025-06-02 126.36 126.36 125.20 126.14 0.0M
2025-05-30 125.72 126.46 125.72 125.96 0.0M
2025-05-29 126.80 126.80 125.44 125.44 0.0M
2025-05-28 126.80 126.98 126.22 126.22 0.0M
2025-05-27 126.82 127.32 126.66 126.82 0.0M
2025-05-26 126.56 126.86 126.38 126.64 0.0M
2025-05-23 126.50 126.66 123.80 125.04 0.0M
2025-05-22 126.06 126.14 125.44 126.14 0.0M
2025-05-21 126.44 126.74 125.76 126.64 0.0M
2025-05-20 126.18 126.74 125.98 126.58 0.0M
2025-05-19 125.10 125.94 124.60 125.94 0.0M
2025-05-16 125.10 125.50 124.66 125.32 0.0M
2025-05-15 122.90 124.46 122.90 124.46 0.0M
2025-05-14 123.32 123.58 122.92 123.18 0.0M
2025-05-13 123.14 123.48 123.14 123.30 0.0M
2025-05-12 123.64 123.74 122.52 123.32 0.0M
2025-05-09 122.62 122.88 122.46 122.62 0.0M
2025-05-08 122.44 122.94 122.26 122.38 0.0M
2025-05-07 121.96 121.96 121.62 121.64 0.0M
2025-05-06 122.80 122.80 121.24 122.30 0.0M
2025-05-05 122.08 122.76 122.08 122.72 0.0M
2025-05-02 120.62 122.22 120.54 122.22 0.0M
2025-04-30 119.22 119.22 117.92 119.12 0.0M
2025-04-29 118.06 118.28 117.74 118.04 0.0M
2025-04-28 117.80 118.34 117.70 117.70 0.0M
2025-04-25 117.18 117.58 116.76 117.46 0.0M
2025-04-24 115.54 116.62 115.22 116.62 0.0M
2025-04-23 115.30 116.46 115.06 116.12 0.0M
2025-04-22 113.34 113.94 112.60 113.94 0.0M
2025-04-17 113.44 113.72 112.94 113.30 0.0M
2025-04-16 113.02 113.62 112.04 113.38 0.0M
2025-04-15 112.02 113.72 112.02 113.72 0.0M
2025-04-14 109.50 111.22 109.50 111.08 0.0M
2025-04-11 109.48 109.48 107.36 108.12 0.0M
2025-04-10 112.02 112.02 108.62 108.62 0.0M
2025-04-09 104.88 104.88 102.74 103.94 0.0M
2025-04-08 105.76 108.64 105.22 107.76 0.0M
2025-04-07 102.32 107.32 101.46 104.20 0.0M
2025-04-04 114.10 114.24 107.70 108.88 0.0M
2025-04-03 115.90 116.64 115.18 115.32 0.0M
2025-04-02 118.68 118.68 117.26 118.38 0.0M
2025-04-01 118.48 118.98 118.04 118.78 0.0M
2025-03-31 117.90 118.04 116.86 117.22 0.0M
2025-03-28 119.88 120.08 118.70 119.10 0.0M
2025-03-27 119.54 120.28 119.54 120.18 0.0M
2025-03-26 122.04 122.04 120.56 120.68 0.0M
2025-03-25 121.14 122.04 121.14 121.74 0.0M
2025-03-24 121.92 121.92 120.80 120.80 0.0M
2025-03-21 120.92 121.04 120.44 120.98 0.0M
2025-03-20 121.80 121.80 120.54 121.20 0.0M
2025-03-19 120.94 121.76 120.84 121.72 0.0M
2025-03-18 120.82 121.32 120.70 121.12 0.0M
2025-03-17 119.42 120.62 119.42 120.62 0.0M
2025-03-14 117.72 119.58 117.72 119.46 0.0M
2025-03-13 118.38 118.60 117.62 117.76 0.0M
2025-03-12 117.42 118.68 117.42 118.44 0.0M
2025-03-11 117.56 117.72 116.02 116.22 0.0M
2025-03-10 120.38 120.42 117.60 117.68 0.0M
2025-03-07 120.08 120.40 119.76 120.10 0.0M
2025-03-06 121.72 121.72 120.14 120.92 0.0M
2025-03-05 121.64 122.34 121.28 121.28 0.0M
2025-03-04 122.42 122.48 120.00 120.14 0.0M
2025-03-03 122.24 123.60 121.50 123.18 0.0M
2025-02-28 120.72 121.36 120.68 121.36 0.0M
2025-02-27 120.98 121.60 120.66 121.32 0.0M
2025-02-26 120.54 121.42 120.32 121.38 0.0M
2025-02-25 119.92 120.48 119.46 119.78 0.0M
2025-02-24 120.42 120.66 119.54 120.00 0.0M
2025-02-21 120.74 121.22 120.58 120.90 0.0M
2025-02-20 121.48 121.76 120.70 120.70 0.0M
2025-02-19 122.46 122.54 120.86 121.12 0.0M
2025-02-18 122.16 122.40 121.84 122.24 0.0M
2025-02-17 121.08 121.80 121.08 121.80 0.0M
2025-02-14 120.74 120.98 120.46 120.54 0.0M
2025-02-13 120.58 121.02 119.80 121.00 0.0M
2025-02-12 119.98 120.22 119.66 120.04 0.0M
2025-02-11 119.28 119.92 119.28 119.86 0.0M
2025-02-10 118.64 119.32 118.64 119.28 0.0M
2025-02-07 118.70 118.74 118.32 118.64 0.0M
2025-02-06 118.14 118.68 118.08 118.68 0.0M
2025-02-05 116.60 117.52 116.60 117.52 0.0M
2025-02-04 116.22 116.88 115.86 116.86 0.0M
2025-02-03 115.78 116.24 115.58 116.24 0.0M
2025-01-31 117.24 117.64 117.20 117.24 0.0M
2025-01-30 116.50 117.08 116.50 116.98 0.0M
2025-01-29 115.70 116.22 115.62 116.04 0.0M
2025-01-28 114.52 115.18 114.42 114.78 0.0M
2025-01-27 113.82 114.38 113.28 114.18 0.0M
2025-01-24 115.66 115.74 115.00 115.12 0.0M
2025-01-23 114.94 115.72 114.72 115.60 0.0M
2025-01-22 114.60 115.32 114.48 114.84 0.0M
2025-01-21 113.54 113.92 113.54 113.92 0.0M
2025-01-20 113.38 113.56 113.28 113.32 0.0M
2025-01-17 112.82 113.26 112.82 113.26 0.0M
2025-01-16 112.18 112.42 111.94 112.42 0.0M
2025-01-15 110.56 112.00 110.54 111.80 0.0M
2025-01-14 110.40 110.40 110.10 110.24 0.0M
2025-01-13 109.96 109.96 109.44 109.82 0.0M
2025-01-10 112.48 112.48 110.94 111.02 0.0M
2025-01-09 110.88 112.40 110.88 111.86 0.0M
2025-01-08 111.22 111.38 110.70 111.24 0.0M
2025-01-07 110.60 111.00 110.24 110.76 0.0M
2025-01-06 109.86 110.54 109.68 110.54 0.0M
2025-01-03 110.00 110.00 109.58 109.72 0.0M
2025-01-02 109.36 110.06 108.78 110.06 0.0M