Amundi MSCI Robotics & AI UCITS ETF Acc

GOAI
🏛️ Alemania →
109.80
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 110.26 110.36 110.26 110.36 0.1K
09:30 110.36 110.36 110.36 110.36 0.0K
09:50 110.46 110.46 110.46 110.46 0.1K
09:55 110.38 110.38 110.38 110.38 0.1K
10:30 110.18 110.18 110.18 110.18 0.0K
10:35 110.14 110.14 110.14 110.14 0.0K
10:40 110.04 110.04 110.04 110.04 0.2K
10:45 110.00 110.00 110.00 110.00 0.2K
10:50 109.90 109.90 109.90 109.90 0.0K
11:10 109.96 109.96 109.96 109.96 0.0K
11:20 109.92 109.92 109.92 109.92 0.0K
11:40 109.86 109.86 109.86 109.86 0.0K
11:55 110.04 110.04 110.04 110.04 0.0K
12:15 109.90 109.90 109.90 109.90 0.0K
12:30 109.94 109.98 109.94 109.98 0.4K
12:35 109.86 109.96 109.86 109.96 0.0K
12:45 109.96 109.96 109.96 109.96 0.1K
12:50 109.98 109.98 109.98 109.98 0.0K
12:55 109.98 109.98 109.98 109.98 0.0K
13:00 110.04 110.04 110.04 110.04 0.0K
13:05 109.96 109.96 109.96 109.96 0.0K
13:10 110.16 110.16 110.16 110.16 0.2K
13:15 109.98 109.98 109.98 109.98 0.0K
13:20 109.96 109.96 109.96 109.96 0.1K
13:35 110.08 110.08 110.08 110.08 0.0K
14:00 110.16 110.16 110.16 110.16 0.0K
14:25 110.24 110.24 110.24 110.24 0.0K
14:35 110.50 110.50 110.50 110.50 0.8K
15:10 110.26 110.26 110.20 110.20 0.0K
15:40 110.30 110.30 110.30 110.30 0.0K
15:55 110.42 110.42 110.40 110.40 0.1K
16:00 110.36 110.36 110.36 110.36 0.1K
16:05 110.24 110.24 110.24 110.24 0.2K
16:10 110.08 110.08 110.02 110.02 0.1K
16:25 109.58 109.58 109.58 109.58 0.0K
16:40 109.96 109.96 109.96 109.96 0.0K
16:45 109.92 109.92 109.68 109.68 0.1K
16:50 109.64 109.70 109.64 109.70 0.0K
17:00 109.66 109.66 109.66 109.66 0.1K
17:15 109.62 109.76 109.62 109.76 0.0K
17:20 109.82 109.82 109.82 109.82 0.0K
17:35 109.80 109.80 109.80 109.80 0.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 110.26 110.50 109.58 109.80 0.0M
2025-09-25 110.10 110.26 108.52 110.04 0.0M
2025-09-24 111.10 111.66 110.56 110.60 0.0M
2025-09-23 112.00 112.24 111.50 111.74 0.0M
2025-09-22 111.40 111.76 110.68 111.68 0.0M
2025-09-19 110.42 110.94 110.30 110.56 0.0M
2025-09-18 109.38 110.36 109.28 110.30 0.0M
2025-09-17 108.64 108.76 107.92 108.00 0.0M
2025-09-16 109.64 109.88 108.32 108.36 0.0M
2025-09-15 108.76 109.50 108.44 109.32 0.0M
2025-09-12 109.78 110.06 108.88 108.94 0.0M
2025-09-11 110.04 110.40 109.60 110.10 0.0M
2025-09-10 110.34 110.44 109.86 110.08 0.0M
2025-09-09 108.20 108.46 107.86 108.18 0.0M
2025-09-08 107.84 108.40 107.62 108.38 0.0M
2025-09-05 107.60 108.10 106.44 106.84 0.0M
2025-09-04 106.42 106.68 105.78 106.64 0.0M
2025-09-03 106.08 106.52 105.84 105.88 0.0M
2025-09-02 106.02 106.04 104.42 104.42 0.0M
2025-09-01 106.02 106.38 105.98 106.38 0.0M
2025-08-29 107.56 107.66 105.80 105.98 0.0M
2025-08-28 106.58 107.26 106.20 107.26 0.0M
2025-08-27 106.12 106.64 106.02 106.64 0.0M
2025-08-26 105.52 105.96 105.48 105.56 0.0M
2025-08-25 105.40 105.76 105.18 105.76 0.0M
2025-08-22 104.46 105.86 104.46 105.74 0.0M
2025-08-21 104.90 104.90 104.14 104.68 0.0M
2025-08-20 104.98 105.20 103.30 104.36 0.0M
2025-08-19 106.56 106.74 105.48 105.76 0.0M
2025-08-18 105.94 106.18 105.76 105.98 0.0M
2025-08-15 106.46 106.46 105.48 105.76 0.0M
2025-08-14 106.48 106.62 106.00 106.08 0.0M
2025-08-13 106.44 106.86 106.08 106.12 0.0M
2025-08-12 105.50 105.80 104.96 105.58 0.0M
2025-08-11 105.74 106.26 105.38 105.98 0.0M
2025-08-08 105.56 106.00 105.42 105.42 0.0M
2025-08-07 105.70 106.92 105.50 105.50 0.0M
2025-08-06 106.24 106.30 105.10 105.70 0.0M
2025-08-05 106.96 107.26 105.46 105.46 0.0M
2025-08-04 104.74 105.94 104.74 105.82 0.0M
2025-08-01 107.52 107.56 103.36 104.48 0.0M
2025-07-31 109.94 110.22 108.90 108.90 0.0M
2025-07-30 108.42 109.02 108.18 109.02 0.0M
2025-07-29 107.92 109.34 107.82 108.30 0.0M
2025-07-28 106.22 106.50 106.12 106.36 0.0M
2025-07-25 104.62 105.38 104.50 105.26 0.0M
2025-07-24 104.86 105.26 104.22 104.38 0.0M
2025-07-23 104.00 104.42 103.88 104.36 0.0M
2025-07-22 104.34 104.44 102.96 103.52 0.0M
2025-07-21 104.88 105.02 104.40 104.74 0.0M
2025-07-18 104.96 105.00 104.20 104.44 0.0M
2025-07-17 103.76 104.80 103.46 104.72 0.0M
2025-07-16 102.12 102.98 101.00 101.00 0.0M
2025-07-15 101.90 102.88 101.84 102.88 0.0M
2025-07-14 100.46 101.30 100.30 101.22 0.0M
2025-07-11 101.62 101.62 100.98 101.28 0.0M
2025-07-10 101.96 102.72 101.42 102.12 0.0M
2025-07-09 101.54 102.56 101.50 101.88 0.0M
2025-07-08 101.34 102.00 101.32 101.48 0.0M
2025-07-07 101.44 102.00 101.40 101.42 0.0M
2025-07-04 101.42 101.42 100.92 101.04 0.0M
2025-07-03 100.50 101.90 100.34 101.90 0.0M
2025-07-02 99.63 99.69 98.81 99.64 0.0M
2025-07-01 100.32 100.46 98.68 99.08 0.0M
2025-06-30 100.14 100.64 100.10 100.28 0.0M
2025-06-27 99.67 100.14 99.50 100.12 0.0M
2025-06-26 98.81 99.42 98.50 99.25 0.0M
2025-06-25 98.81 99.42 98.68 98.87 0.0M
2025-06-24 98.59 98.59 98.03 98.45 0.0M
2025-06-23 96.71 97.45 96.50 96.98 0.0M
2025-06-20 97.41 98.30 96.89 97.27 0.0M
2025-06-19 97.65 97.65 96.70 96.84 0.0M
2025-06-18 98.20 98.41 97.88 98.07 0.0M
2025-06-17 97.91 98.55 97.65 98.44 0.0M
2025-06-16 97.48 98.37 97.31 98.37 0.0M
2025-06-13 96.88 97.79 96.69 97.62 0.0M
2025-06-12 98.39 98.49 97.40 98.45 0.0M
2025-06-11 99.35 99.56 98.81 99.10 0.0M
2025-06-10 99.49 99.57 99.06 99.06 0.0M
2025-06-09 99.31 99.97 99.15 99.46 0.0M
2025-06-06 98.73 99.73 98.67 99.48 0.0M
2025-06-05 98.45 99.26 97.86 99.26 0.0M
2025-06-04 98.29 98.68 97.91 98.50 0.0M
2025-06-03 96.54 97.91 96.25 97.91 0.0M
2025-06-02 95.94 96.08 95.43 96.04 0.0M
2025-05-30 96.66 97.02 96.21 96.50 0.0M
2025-05-29 99.14 99.58 96.42 96.75 0.0M
2025-05-28 97.69 98.41 97.42 97.82 0.0M
2025-05-27 96.90 97.76 96.74 97.76 0.0M
2025-05-26 96.50 96.84 96.45 96.70 0.0M
2025-05-23 96.72 96.88 94.45 95.65 0.0M
2025-05-22 96.44 97.43 96.00 97.13 0.0M
2025-05-21 97.02 97.60 96.52 97.57 0.0M
2025-05-20 98.17 98.74 97.91 98.28 0.0M
2025-05-19 97.85 98.35 97.13 98.30 0.0M
2025-05-16 98.38 99.36 98.38 99.36 0.0M
2025-05-15 98.40 98.88 98.06 98.88 0.0M
2025-05-14 98.51 98.70 97.67 98.59 0.0M
2025-05-13 97.15 98.50 97.08 98.45 0.0M
2025-05-12 96.74 97.93 96.37 96.91 0.0M
2025-05-09 93.25 93.72 92.23 92.57 0.0M
2025-05-08 92.62 93.05 92.12 93.05 0.0M
2025-05-07 91.84 91.98 90.84 90.99 0.0M
2025-05-06 92.07 92.07 90.82 91.94 0.0M
2025-05-05 91.67 92.70 91.43 92.59 0.0M
2025-05-02 91.54 92.32 91.07 92.04 0.0M
2025-04-30 89.22 89.43 87.31 88.89 0.0M
2025-04-29 88.64 89.14 88.11 88.61 0.0M
2025-04-28 88.61 89.15 88.03 88.12 0.0M
2025-04-25 88.43 88.43 87.54 88.03 0.0M
2025-04-24 84.44 87.00 83.92 86.89 0.0M
2025-04-23 84.00 86.91 83.90 85.49 0.0M
2025-04-22 81.01 81.69 80.68 81.57 0.0M
2025-04-17 84.46 84.67 83.03 83.28 0.0M
2025-04-16 83.78 85.25 83.30 84.79 0.0M
2025-04-15 85.58 86.37 85.10 86.14 0.0M
2025-04-14 85.35 86.75 85.12 85.55 0.0M
2025-04-11 84.71 84.71 82.18 83.29 0.0M
2025-04-10 89.00 89.18 84.35 84.35 0.0M
2025-04-09 80.05 81.43 78.30 80.39 0.0M
2025-04-08 82.93 85.99 82.91 84.59 0.0M
2025-04-07 76.91 83.28 76.30 81.55 0.0M
2025-04-04 86.42 86.81 81.80 83.29 0.1M
2025-04-03 89.69 90.59 86.50 87.35 0.0M
2025-04-02 93.64 93.75 92.20 93.75 0.0M
2025-04-01 93.00 93.54 92.11 93.47 0.0M
2025-03-31 92.01 92.23 90.83 91.98 0.0M
2025-03-28 95.49 95.88 93.13 93.22 0.0M
2025-03-27 97.15 97.30 95.75 96.45 0.0M
2025-03-26 99.56 99.56 97.54 97.65 0.0M
2025-03-25 98.34 99.11 98.04 98.91 0.0M
2025-03-24 97.20 98.42 97.09 98.30 0.0M
2025-03-21 96.12 96.12 95.00 95.92 0.0M
2025-03-20 97.04 97.27 96.03 96.47 0.0M
2025-03-19 95.18 96.64 95.18 96.56 0.0M
2025-03-18 95.49 96.05 94.52 94.94 0.0M
2025-03-17 94.74 95.95 94.65 95.43 0.0M
2025-03-14 93.77 95.27 93.57 95.10 0.0M
2025-03-13 94.25 94.91 93.07 93.26 0.0M
2025-03-12 94.56 96.04 94.22 95.33 0.0M
2025-03-11 94.65 94.86 93.40 94.01 0.0M
2025-03-10 98.29 98.38 94.83 95.52 0.0M
2025-03-07 98.65 98.74 96.77 96.84 0.0M
2025-03-06 100.86 100.86 99.26 100.16 0.0M
2025-03-05 101.40 101.70 99.62 99.66 0.0M
2025-03-04 103.02 103.02 100.20 100.56 0.0M
2025-03-03 105.92 106.16 104.34 104.72 0.0M
2025-02-28 104.88 105.12 103.90 104.68 0.0M
2025-02-27 107.10 107.78 106.00 107.14 0.0M
2025-02-26 106.62 107.74 106.42 107.42 0.0M
2025-02-25 107.42 107.58 104.78 105.24 0.0M
2025-02-24 108.78 109.30 106.94 107.90 0.0M
2025-02-21 111.06 111.78 110.38 110.62 0.0M
2025-02-20 112.14 112.56 110.50 110.64 0.0M
2025-02-19 112.46 112.64 111.42 112.28 0.0M
2025-02-18 111.82 112.28 111.58 111.90 0.0M
2025-02-17 111.46 111.88 111.40 111.68 0.0M
2025-02-14 111.26 111.26 110.46 110.54 0.0M
2025-02-13 111.48 111.64 110.76 110.96 0.0M
2025-02-12 111.56 111.68 110.34 110.58 0.0M
2025-02-11 112.44 112.50 112.00 112.20 0.0M
2025-02-10 111.70 112.84 111.54 112.70 0.0M
2025-02-07 111.48 112.02 111.10 111.16 0.0M
2025-02-06 111.16 111.58 110.98 111.22 0.0M
2025-02-05 109.26 109.74 108.88 109.74 0.0M
2025-02-04 109.94 110.68 109.60 110.66 0.0M
2025-02-03 110.08 110.34 109.20 110.30 0.0M
2025-01-31 111.20 112.18 111.20 111.80 0.0M
2025-01-30 110.38 110.84 109.80 110.28 0.0M
2025-01-29 110.88 111.28 109.36 109.72 0.0M
2025-01-28 108.40 110.00 107.56 109.66 0.0M
2025-01-27 109.16 109.16 106.22 107.74 0.0M
2025-01-24 111.88 112.18 111.42 111.82 0.0M
2025-01-23 112.10 112.26 111.66 112.08 0.0M
2025-01-22 111.34 112.26 111.24 112.26 0.0M
2025-01-21 109.32 110.26 109.32 109.88 0.0M
2025-01-20 109.88 109.98 109.26 109.54 0.0M
2025-01-17 109.14 110.82 109.14 109.96 0.0M
2025-01-16 108.98 109.36 108.66 109.14 0.0M
2025-01-15 106.28 108.48 106.26 108.28 0.0M
2025-01-14 106.76 106.98 105.90 106.20 0.0M
2025-01-13 106.72 106.82 105.54 105.94 0.0M
2025-01-10 107.74 108.00 106.34 106.72 0.0M
2025-01-09 107.68 108.10 107.68 108.00 0.0M
2025-01-08 108.00 108.40 107.10 107.92 0.0M
2025-01-07 108.58 109.18 107.72 108.22 0.0M
2025-01-06 108.34 109.48 108.34 109.38 0.0M
2025-01-03 107.82 108.18 107.34 108.16 0.0M
2025-01-02 107.54 108.66 107.12 108.28 0.0M