AMUNDI MSCI North America ESG Climate Net Zero Amb (WEBCG)

WEBCG
🏛️ Alemania →
123.08
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
2024-12-30 123.76 124.16 122.72 122.80 0.0M
2024-12-27 125.12 125.12 124.06 124.06 0.0M
2024-12-23 124.20 124.20 123.64 123.64 0.0M
2024-12-20 122.30 124.16 121.26 124.16 0.0M
2024-12-19 123.00 123.50 123.00 123.50 0.0M
2024-12-18 125.38 125.62 124.86 125.62 0.0M
2024-12-17 125.32 125.40 125.22 125.28 0.0M
2024-12-16 125.36 125.88 125.36 125.72 0.0M
2024-12-13 126.12 126.12 125.34 125.34 0.0M
2024-12-12 125.76 125.88 125.76 125.88 0.0M
2024-12-11 125.14 126.14 125.10 126.14 0.0M
2024-12-10 124.98 125.36 124.98 125.36 0.0M
2024-12-09 125.46 125.46 124.94 124.94 0.0M
2024-12-06 125.10 125.92 125.10 125.46 0.0M
2024-12-05 125.72 125.84 125.40 125.54 0.0M
2024-12-04 125.42 125.88 125.42 125.58 0.0M
2024-12-03 125.28 125.32 125.02 125.32 0.0M
2024-12-02 124.80 125.30 124.66 125.30 0.0M
2024-11-29 123.72 124.32 123.72 124.32 0.0M
2024-11-28 124.00 124.02 123.88 123.94 0.0M
2024-11-27 124.54 124.54 123.18 123.34 0.0M
2024-11-26 124.22 124.68 123.90 124.68 0.0M
2024-11-25 124.80 124.80 124.10 124.28 0.0M
2024-11-22 123.52 124.62 123.52 124.62 0.0M
2024-11-21 121.90 123.22 121.66 123.22 0.0M
2024-11-20 121.74 121.82 121.40 121.40 0.0M
2024-11-19 121.14 121.14 119.78 121.12 0.0M
2024-11-18 120.88 121.24 120.66 121.24 0.0M
2024-11-15 121.74 121.74 120.92 120.94 0.0M
2024-11-14 123.12 123.58 122.62 122.62 0.0M
2024-11-13 122.22 123.10 121.92 123.10 0.0M
2024-11-12 122.48 122.70 122.48 122.62 0.0M
2024-11-11 121.88 122.58 121.88 122.58 0.0M
2024-11-08 120.42 121.14 120.12 121.14 0.0M
2024-11-07 119.52 119.74 119.46 119.74 0.0M
2024-11-06 118.74 119.24 118.68 118.94 0.0M
2024-11-05 113.82 114.46 113.64 114.46 0.0M
2024-11-04 113.86 113.90 113.48 113.76 0.0M
2024-11-01 113.82 115.00 113.82 115.00 0.0M
2024-10-31 115.10 115.10 114.02 114.02 0.0M
2024-10-30 116.78 116.78 116.22 116.22 0.0M
2024-10-29 116.56 116.86 116.44 116.70 0.0M
2024-10-28 116.86 116.88 116.52 116.52 0.0M
2024-10-25 116.24 116.74 116.24 116.74 0.0M
2024-10-24 116.64 116.72 116.26 116.26 0.0M
2024-10-23 117.34 117.36 116.54 116.54 0.0M
2024-10-22 116.76 116.76 116.38 116.76 0.0M
2024-10-21 116.94 116.94 116.58 116.58 0.0M
2024-10-18 116.80 116.90 116.74 116.80 0.0M
2024-10-17 116.82 117.16 116.82 117.16 0.0M
2024-10-16 115.94 116.06 115.86 116.06 0.0M
2024-10-15 116.72 116.72 116.22 116.22 0.0M
2024-10-14 115.36 116.12 115.36 116.12 0.0M
2024-10-11 114.50 115.04 114.48 115.00 0.0M
2024-10-10 114.70 114.78 114.08 114.66 0.0M
2024-10-09 113.46 114.40 113.46 114.40 0.0M
2024-10-08 112.32 113.42 112.32 113.42 0.0M
2024-10-07 113.42 113.42 113.00 113.22 0.0M
2024-10-04 111.98 113.16 111.98 112.98 0.0M
2024-10-03 112.06 112.14 111.68 112.14 0.0M
2024-10-02 111.68 112.36 111.42 112.36 0.0M
2024-10-01 112.46 112.68 111.48 112.10 0.0M
2024-09-30 111.44 111.60 110.92 111.60 0.0M
2024-09-27 111.90 111.96 111.72 111.82 0.0M
2024-09-26 112.28 112.44 111.48 111.48 0.0M
2024-09-25 110.94 111.54 110.94 111.54 0.0M
2024-09-24 111.92 111.92 111.44 111.44 0.0M
2024-09-23 111.16 111.54 110.94 111.54 0.0M
2024-09-20 110.92 111.04 110.88 111.04 0.0M
2024-09-19 110.84 111.44 110.84 111.30 0.0M
2024-09-18 110.28 110.28 109.96 109.96 0.0M
2024-09-17 110.14 110.58 110.14 110.56 0.0M
2024-09-16 110.00 110.24 109.70 110.24 0.0M
2024-09-13 109.76 110.20 109.56 110.20 0.0M
2024-09-12 109.62 109.62 109.30 109.30 0.0M
2024-09-11 107.58 107.58 107.04 107.04 0.0M
2024-09-10 107.10 107.94 107.10 107.70 0.0M
2024-09-09 106.50 107.06 106.50 107.06 0.0M
2024-09-06 106.72 106.72 105.84 105.86 0.0M
2024-09-05 107.60 107.66 107.10 107.10 0.0M
2024-09-04 107.66 108.02 107.66 107.84 0.0M
2024-09-03 110.36 110.36 109.20 109.20 0.0M
2024-09-02 110.24 110.76 110.14 110.76 0.0M
2024-08-30 109.38 109.64 109.38 109.44 0.0M
2024-08-29 108.48 109.88 108.48 109.88 0.0M
2024-08-28 109.06 109.30 108.62 108.62 0.0M
2024-08-27 108.80 108.86 108.70 108.72 0.0M
2024-08-26 108.90 109.22 108.74 108.74 0.0M
2024-08-23 108.70 108.94 108.66 108.80 0.0M
2024-08-22 108.98 109.30 108.92 108.92 0.0M
2024-08-21 108.78 108.96 108.76 108.78 0.0M
2024-08-20 109.30 109.30 108.76 108.76 0.0M
2024-08-19 108.46 108.78 108.40 108.78 0.0M
2024-08-16 109.14 109.20 108.64 108.64 0.0M
2024-08-15 107.04 108.86 106.90 108.86 0.0M
2024-08-14 106.56 106.64 106.04 106.62 0.0M
2024-08-13 105.74 106.34 105.52 106.34 0.0M
2024-08-12 105.50 105.66 105.24 105.24 0.0M
2024-08-09 104.86 105.38 104.86 105.12 0.0M
2024-08-08 102.32 104.64 102.32 104.64 0.0M
2024-08-07 104.02 104.90 103.94 104.82 0.0M
2024-08-06 103.24 103.90 103.24 103.50 0.0M
2024-08-05 102.90 102.90 100.30 102.38 0.0M
2024-08-02 107.74 107.74 104.86 104.86 0.0M
2024-08-01 111.14 111.14 109.60 109.60 0.0M
2024-07-31 109.20 110.10 109.20 110.10 0.0M
2024-07-30 108.92 109.00 108.40 108.40 0.0M
2024-07-29 108.94 109.12 108.54 108.54 0.0M
2024-07-26 107.74 108.22 107.74 108.20 0.0M
2024-07-25 108.10 108.10 107.74 108.08 0.0M
2024-07-24 109.52 109.60 108.54 108.54 0.0M
2024-07-23 109.90 110.78 109.72 110.78 0.0M
2024-07-22 109.20 109.62 109.20 109.62 0.0M
2024-07-19 109.52 109.80 108.96 108.96 0.0M
2024-07-18 110.60 110.60 109.66 109.66 0.0M
2024-07-17 111.48 111.48 110.46 110.48 0.0M
2024-07-16 111.40 111.80 111.40 111.80 0.0M
2024-07-15 111.82 111.82 111.26 111.80 0.0M
2024-07-12 110.78 111.42 110.52 111.32 0.0M
2024-07-11 111.68 111.68 110.70 110.70 0.0M
2024-07-10 110.72 111.06 110.72 111.02 0.0M
2024-07-09 110.70 110.86 110.70 110.86 0.0M
2024-07-08 110.26 110.54 110.26 110.40 0.0M
2024-07-05 110.04 110.12 109.86 110.12 0.0M
2024-07-04 110.20 110.26 109.96 109.98 0.0M
2024-07-03 109.90 110.00 109.56 109.78 0.0M
2024-07-02 109.18 109.54 109.14 109.54 0.0M
2024-07-01 109.18 109.54 109.06 109.54 0.0M
2024-06-28 110.30 110.32 110.22 110.22 0.0M
2024-06-27 109.68 109.68 109.26 109.60 0.0M
2024-06-26 109.82 109.96 109.54 109.54 0.0M
2024-06-25 108.94 109.40 108.94 109.40 0.0M
2024-06-24 109.48 109.62 109.38 109.62 0.0M
2024-06-21 109.48 109.80 109.48 109.62 0.0M
2024-06-20 109.94 110.10 109.84 109.84 0.0M
2024-06-19 109.76 109.76 109.50 109.58 0.0M
2024-06-18 109.26 109.42 109.26 109.30 0.0M
2024-06-17 108.96 108.96 108.62 108.64 0.0M
2024-06-14 108.58 108.64 108.16 108.58 0.0M
2024-06-13 107.92 107.92 107.66 107.92 0.0M
2024-06-12 107.36 107.66 107.28 107.66 0.0M
2024-06-11 106.82 106.92 106.76 106.92 0.0M
2024-06-10 106.50 106.82 106.50 106.82 0.0M
2024-06-07 105.56 106.30 105.38 106.30 0.0M
2024-06-06 105.54 105.66 105.44 105.46 0.0M
2024-06-05 104.48 105.38 104.48 105.38 0.0M
2024-06-04 103.90 103.96 103.74 103.74 0.0M
2024-06-03 104.94 104.94 104.20 104.20 0.0M
2024-05-31 103.84 103.84 103.18 103.18 0.0M
2024-05-30 104.16 104.26 104.02 104.02 0.0M
2024-05-29 104.72 104.72 104.40 104.68 0.0M
2024-05-28 105.32 105.32 104.88 104.90 0.0M
2024-05-27 105.16 105.28 105.06 105.28 0.0M
2024-05-24 104.88 105.10 104.80 105.10 0.0M
2024-05-23 106.20 106.20 105.72 105.72 0.0M
2024-05-22 105.40 105.70 105.40 105.66 0.0M
2024-05-21 105.36 105.40 105.24 105.40 0.0M
2024-05-20 105.16 105.62 105.16 105.62 0.0M
2024-05-17 105.16 105.32 105.02 105.02 0.0M
2024-05-16 105.26 105.46 105.24 105.46 0.0M
2024-05-15 104.48 105.12 104.48 105.12 0.0M
2024-05-14 104.22 104.22 104.10 104.10 0.0M
2024-05-13 104.54 104.54 104.22 104.22 0.0M
2024-05-10 103.86 104.52 103.86 104.32 0.0M
2024-05-09 103.76 103.96 103.76 103.96 0.0M
2024-05-08 103.86 103.88 103.66 103.66 0.0M
2024-05-07 103.82 103.82 103.42 103.72 0.0M
2024-05-06 102.56 103.00 102.56 103.00 0.0M
2024-05-03 101.78 102.22 101.76 102.22 0.0M
2024-05-02 101.30 101.66 101.30 101.42 0.0M
2024-04-30 102.64 102.64 102.24 102.24 0.0M
2024-04-29 102.56 102.58 102.44 102.44 0.0M
2024-04-26 101.94 102.54 101.90 102.54 0.0M
2024-04-25 101.12 101.12 100.50 100.50 0.0M
2024-04-24 102.20 102.20 101.78 101.78 0.0M
2024-04-23 101.14 101.68 101.14 101.68 0.0M
2024-04-22 100.66 100.86 100.44 100.70 0.0M
2024-04-19 100.58 100.84 100.54 100.62 0.0M
2024-04-18 101.38 101.70 101.30 101.70 0.0M
2024-04-17 102.02 102.32 101.46 101.46 0.0M
2024-04-16 102.28 102.36 102.22 102.22 0.0M
2024-04-15 104.04 104.24 103.74 103.78 0.0M
2024-04-12 104.70 104.70 103.90 104.06 0.0M
2024-04-11 103.50 103.56 103.22 103.56 0.0M
2024-04-10 103.68 103.76 103.38 103.38 0.0M
2024-04-09 103.36 103.36 102.84 102.84 0.0M
2024-04-08 103.34 103.66 103.32 103.42 0.0M
2024-04-05 102.64 103.54 102.56 103.54 0.0M
2024-04-04 103.78 104.04 103.78 104.04 0.0M
2024-04-03 104.10 104.10 103.94 104.02 0.0M
2024-04-02 105.58 105.58 103.74 104.12 0.0M
2024-03-28 104.82 105.04 104.78 104.90 0.0M
2024-03-27 104.16 104.30 104.14 104.16 0.0M
2024-03-26 104.02 104.16 104.02 104.16 0.0M
2024-03-25 104.28 104.28 103.84 103.98 0.0M
2024-03-22 104.50 104.50 104.34 104.36 0.0M
2024-03-21 103.78 104.50 103.78 104.50 0.0M
2024-03-20 102.74 103.04 102.74 102.88 0.0M
2024-03-19 102.26 102.56 101.88 102.56 0.0M
2024-03-18 101.72 102.42 101.72 102.42 0.0M
2024-03-15 102.28 102.28 101.20 101.20 0.0M
2024-03-14 102.36 102.38 102.16 102.16 0.0M
2024-03-13 102.42 102.42 102.06 102.10 0.0M
2024-03-12 101.64 102.08 101.48 102.08 0.0M
2024-03-11 101.04 101.26 100.72 101.20 0.0M
2024-03-08 102.04 102.50 101.76 101.76 0.0M
2024-03-07 101.00 101.96 101.00 101.96 0.0M
2024-03-06 101.30 101.48 101.22 101.44 0.0M
2024-03-05 101.98 102.00 101.00 101.28 0.0M
2024-03-04 102.16 102.36 102.10 102.12 0.0M
2024-03-01 102.12 102.18 101.48 102.18 0.0M
2024-02-29 100.88 101.34 100.48 101.34 0.0M
2024-02-28 101.14 101.18 100.92 101.02 0.0M
2024-02-27 100.98 101.06 100.80 100.80 0.0M
2024-02-26 101.28 101.28 100.98 101.10 0.0M
2024-02-23 101.34 101.52 101.28 101.52 0.0M
2024-02-22 100.28 101.12 100.28 101.10 0.0M
2024-02-21 99.30 99.30 99.07 99.09 0.0M
2024-02-20 100.16 100.16 99.34 99.34 0.0M
2024-02-19 100.34 100.54 100.28 100.50 0.0M
2024-02-16 101.08 101.12 100.76 100.88 0.0M
2024-02-15 100.98 100.98 100.60 100.60 0.0M
2024-02-14 100.24 100.40 99.87 100.10 0.0M
2024-02-13 101.50 101.50 100.52 100.98 0.0M
2024-02-12 101.48 102.14 101.48 102.14 0.0M
2024-02-09 101.06 101.32 101.06 101.20 0.0M
2024-02-08 100.90 100.94 100.90 100.94 0.0M
2024-02-07 100.10 100.90 100.06 100.80 0.0M
2024-02-06 100.10 100.18 100.08 100.18 0.0M
2024-02-05 99.87 100.22 99.87 100.06 0.0M
2024-02-02 98.73 99.80 98.72 99.80 0.0M
2024-02-01 98.31 98.32 97.82 97.82 0.0M
2024-01-31 98.98 98.98 98.07 98.18 0.0M
2024-01-30 99.24 99.37 98.77 99.08 0.0M
2024-01-29 98.47 98.79 98.47 98.78 0.0M
2024-01-26 98.31 98.54 98.11 98.41 0.0M
2024-01-25 97.66 98.57 97.66 98.57 0.0M
2024-01-24 98.04 98.05 97.78 98.00 0.0M
2024-01-23 97.32 97.72 97.32 97.67 0.0M
2024-01-22 97.42 97.55 97.23 97.53 0.0M
2024-01-19 96.25 96.51 96.25 96.38 0.0M
2024-01-18 95.16 95.83 95.12 95.83 0.0M
2024-01-17 95.33 95.52 95.17 95.52 0.0M
2024-01-16 95.06 95.96 95.06 95.95 0.0M
2024-01-15 95.56 95.56 95.26 95.44 0.0M
2024-01-12 95.07 95.66 94.94 95.24 0.0M
2024-01-11 95.53 95.53 94.65 94.65 0.0M
2024-01-10 95.14 95.14 94.92 95.00 0.0M
2024-01-09 94.86 95.06 94.50 95.06 0.0M
2024-01-08 93.76 94.18 93.60 94.09 0.0M
2024-01-05 93.71 93.92 93.50 93.92 0.0M
2024-01-04 94.19 94.19 93.77 94.14 0.0M
2024-01-03 94.66 94.77 94.39 94.39 0.0M
2024-01-02 95.10 95.10 94.42 94.89 0.0M