Amundi MSCI USA Minimum Vol Factor - UCITS ETF (C)

MIVU
🏛️ Alemania →
92.12
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 91.90 92.40 91.88 92.12 0.0M
2025-09-25 91.67 92.00 91.67 91.78 0.0M
2025-09-24 91.35 91.78 91.35 91.66 0.0M
2025-09-23 91.11 91.11 90.92 91.09 0.0M
2025-09-22 91.42 91.42 90.99 91.09 0.0M
2025-09-19 91.00 91.21 91.00 91.18 0.0M
2025-09-18 90.85 91.16 90.83 91.16 0.0M
2025-09-17 89.97 90.51 89.97 90.48 0.0M
2025-09-16 90.71 90.77 89.97 90.05 0.0M
2025-09-15 91.70 91.70 91.11 91.11 0.0M
2025-09-12 92.01 92.04 91.86 91.86 0.0M
2025-09-11 91.54 91.94 91.39 91.94 0.0M
2025-09-10 91.73 91.74 91.09 91.12 0.0M
2025-09-09 91.24 91.53 91.24 91.53 0.0M
2025-09-08 91.52 91.52 90.96 91.14 0.0M
2025-09-05 92.21 92.21 91.17 91.17 0.0M
2025-09-04 92.05 92.28 92.05 92.20 0.0M
2025-09-03 91.93 92.03 91.45 91.45 0.0M
2025-09-02 91.88 92.19 91.75 91.75 0.0M
2025-09-01 91.88 92.03 91.66 91.98 0.0M
2025-08-29 91.96 91.97 91.62 91.65 0.0M
2025-08-28 92.23 92.23 91.66 91.67 0.0M
2025-08-27 92.05 92.37 92.03 92.33 0.0M
2025-08-26 91.89 91.89 91.38 91.46 0.0M
2025-08-25 91.95 92.10 91.69 91.69 0.0M
2025-08-22 92.88 93.19 92.20 92.27 0.0M
2025-08-21 92.72 92.82 92.35 92.82 0.0M
2025-08-20 92.19 92.84 92.06 92.40 0.0M
2025-08-19 91.18 92.05 91.17 91.88 0.0M
2025-08-18 91.17 91.44 91.17 91.44 0.0M
2025-08-15 91.33 91.33 90.86 90.95 0.0M
2025-08-14 91.13 91.33 91.04 91.16 0.0M
2025-08-13 90.40 90.79 90.39 90.72 0.0M
2025-08-12 91.06 91.06 90.46 90.46 0.0M
2025-08-11 90.88 91.32 90.88 91.04 0.0M
2025-08-08 90.73 90.87 90.56 90.56 0.0M
2025-08-07 91.01 91.34 90.46 90.46 0.0M
2025-08-06 91.38 91.38 91.02 91.22 0.0M
2025-08-05 92.12 92.12 91.34 91.34 0.0M
2025-08-04 91.13 91.77 91.04 91.75 0.0M
2025-08-01 92.44 92.44 90.78 90.89 0.0M
2025-07-31 92.78 93.04 92.78 93.03 0.0M
2025-07-30 92.43 93.10 92.43 93.01 0.0M
2025-07-29 92.24 92.82 92.03 92.72 0.0M
2025-07-28 91.83 92.13 91.81 91.96 0.0M
2025-07-25 91.26 91.47 91.17 91.41 0.0M
2025-07-24 91.09 91.13 90.94 91.13 0.0M
2025-07-23 91.09 91.33 90.99 91.07 0.0M
2025-07-22 90.68 91.15 90.66 90.80 0.0M
2025-07-21 91.11 91.11 90.82 90.82 0.0M
2025-07-18 91.46 91.46 91.01 91.09 0.0M
2025-07-17 91.31 91.32 91.27 91.32 0.0M
2025-07-16 90.31 91.15 89.73 89.73 0.0M
2025-07-15 91.01 91.05 90.81 90.81 0.0M
2025-07-14 90.37 90.82 90.28 90.82 0.0M
2025-07-11 91.03 91.03 90.45 90.45 0.0M
2025-07-10 90.86 91.40 90.86 91.40 0.0M
2025-07-09 90.95 91.24 90.81 90.89 0.0M
2025-07-08 90.98 91.37 90.98 91.18 0.0M
2025-07-07 91.11 91.46 91.11 91.22 0.0M
2025-07-04 90.81 90.86 90.71 90.78 0.0M
2025-07-03 90.37 91.17 90.33 91.17 0.0M
2025-07-02 91.19 91.33 90.21 90.21 0.0M
2025-07-01 91.05 91.26 90.43 91.26 0.0M
2025-06-30 90.38 90.77 90.38 90.65 0.0M
2025-06-27 90.31 90.56 90.08 90.56 0.0M
2025-06-26 90.14 90.31 90.14 90.31 0.0M
2025-06-25 91.50 91.57 90.73 90.73 0.0M
2025-06-24 91.36 91.37 91.08 91.08 0.0M
2025-06-23 90.94 91.37 90.94 91.00 0.0M
2025-06-20 90.75 91.19 90.67 91.19 0.0M
2025-06-19 91.21 91.21 90.75 90.86 0.0M
2025-06-18 91.21 91.32 91.12 91.12 0.0M
2025-06-17 91.25 91.45 90.97 91.45 0.0M
2025-06-16 91.62 91.72 91.49 91.54 0.0M
2025-06-13 91.63 92.18 91.63 91.90 0.0M
2025-06-12 91.71 91.72 90.94 91.72 0.0M
2025-06-11 92.55 92.55 92.18 92.18 0.0M
2025-06-10 92.81 92.81 92.61 92.68 0.0M
2025-06-09 93.21 93.32 92.56 92.74 0.0M
2025-06-06 92.92 93.73 92.88 93.32 0.0M
2025-06-05 92.97 93.00 92.07 92.70 0.0M
2025-06-04 93.50 93.67 93.21 93.21 0.0M
2025-06-03 92.94 93.51 92.94 93.28 0.0M
2025-06-02 92.95 92.95 92.47 92.57 0.0M
2025-05-30 93.00 93.20 93.00 93.13 0.0M
2025-05-29 93.95 93.95 92.58 92.58 0.0M
2025-05-28 93.72 93.72 93.50 93.50 0.0M
2025-05-27 93.18 93.45 92.86 93.43 0.0M
2025-05-26 92.68 93.18 92.68 93.03 0.0M
2025-05-23 92.96 93.10 92.35 92.52 0.0M
2025-05-22 93.42 93.62 93.26 93.26 0.0M
2025-05-21 94.31 94.38 93.75 93.92 0.0M
2025-05-20 95.21 95.31 95.06 95.26 0.0M
2025-05-19 94.59 95.01 94.31 95.01 0.0M
2025-05-16 94.25 95.20 94.25 95.20 0.0M
2025-05-15 92.70 94.15 92.58 94.15 0.0M
2025-05-14 93.59 93.59 92.86 92.96 0.0M
2025-05-13 94.73 95.01 94.21 94.21 0.0M
2025-05-12 94.86 95.90 94.23 94.35 0.0M
2025-05-09 93.46 93.84 92.93 93.18 0.0M
2025-05-08 93.93 94.05 93.38 93.71 0.0M
2025-05-07 92.74 92.94 92.54 92.94 0.0M
2025-05-06 92.96 92.96 92.37 92.88 0.0M
2025-05-05 92.87 93.14 92.36 93.14 0.0M
2025-05-02 93.10 93.13 92.49 92.77 0.0M
2025-04-30 91.63 92.06 90.89 92.03 0.0M
2025-04-29 90.89 91.20 90.85 91.06 0.0M
2025-04-28 90.99 90.99 90.60 90.73 0.0M
2025-04-25 91.15 91.15 90.03 90.03 0.0M
2025-04-24 90.15 90.76 90.15 90.76 0.0M
2025-04-23 90.54 91.32 90.45 90.45 0.0M
2025-04-22 88.16 88.80 87.46 88.80 0.0M
2025-04-17 90.31 90.57 89.68 90.19 0.0M
2025-04-16 90.66 91.26 90.08 91.21 0.0M
2025-04-15 91.51 91.96 91.25 91.76 0.0M
2025-04-14 89.96 91.28 89.77 91.00 0.0M
2025-04-11 89.50 89.50 88.08 88.74 0.0M
2025-04-10 92.76 92.76 89.53 89.53 0.0M
2025-04-09 87.63 87.90 86.86 87.17 0.0M
2025-04-08 90.53 92.28 90.38 91.67 0.0M
2025-04-07 87.70 91.20 87.57 89.28 0.0M
2025-04-04 94.93 95.29 92.62 92.62 0.0M
2025-04-03 95.42 95.61 94.21 95.61 0.0M
2025-04-02 98.51 98.51 97.94 98.24 0.0M
2025-04-01 98.44 98.64 97.85 98.54 0.0M
2025-03-31 97.02 98.08 97.02 97.93 0.0M
2025-03-28 98.20 98.70 97.47 97.47 0.0M
2025-03-27 98.40 98.40 98.11 98.38 0.0M
2025-03-26 97.87 98.16 97.87 98.05 0.0M
2025-03-25 97.96 97.96 97.58 97.58 0.0M
2025-03-24 97.10 98.02 97.10 97.92 0.0M
2025-03-21 96.92 96.92 96.55 96.78 0.0M
2025-03-20 97.36 97.56 97.00 97.00 0.0M
2025-03-19 96.26 96.94 96.26 96.80 0.0M
2025-03-18 96.46 96.69 95.97 95.98 0.0M
2025-03-17 95.49 96.43 95.11 96.26 0.0M
2025-03-14 95.26 95.77 94.80 95.44 0.0M
2025-03-13 94.80 95.10 94.80 94.94 0.0M
2025-03-12 95.59 95.94 94.20 94.83 0.0M
2025-03-11 97.10 97.12 95.39 95.39 0.0M
2025-03-10 97.80 98.08 97.14 98.08 0.0M
2025-03-07 97.62 97.62 97.12 97.12 0.0M
2025-03-06 98.11 98.11 97.14 97.75 0.0M
2025-03-05 99.41 99.41 97.78 97.79 0.0M
2025-03-04 102.08 102.08 100.92 100.92 0.0M
2025-03-03 103.16 103.16 102.42 102.42 0.0M
2025-02-28 102.04 102.16 101.92 101.92 0.0M
2025-02-27 101.40 102.30 101.38 102.30 0.0M
2025-02-26 101.60 101.70 101.20 101.20 0.0M
2025-02-25 101.38 101.38 100.84 101.12 0.0M
2025-02-24 100.80 101.34 100.80 101.34 0.0M
2025-02-21 101.20 101.46 101.10 101.34 0.0M
2025-02-20 101.60 101.82 100.90 100.90 0.0M
2025-02-19 101.06 101.58 100.98 101.58 0.0M
2025-02-18 100.86 100.96 100.68 100.76 0.0M
2025-02-17 100.56 100.88 100.42 100.76 0.0M
2025-02-14 101.38 101.38 100.66 100.66 0.0M
2025-02-13 101.08 101.34 101.08 101.24 0.0M
2025-02-12 101.72 101.86 101.26 101.26 0.0M
2025-02-11 102.16 102.16 101.58 101.72 0.0M
2025-02-10 102.02 102.26 102.02 102.12 0.0M
2025-02-07 101.54 101.90 101.44 101.90 0.0M
2025-02-06 101.76 102.12 101.72 101.74 0.0M
2025-02-05 100.58 100.78 100.52 100.78 0.0M
2025-02-04 101.34 101.34 100.80 100.90 0.0M
2025-02-03 101.00 101.42 100.52 101.42 0.0M
2025-01-31 100.74 101.10 100.74 100.84 0.0M
2025-01-30 99.72 100.24 99.72 100.24 0.0M
2025-01-29 99.73 100.02 99.53 99.85 0.0M
2025-01-28 99.44 100.12 99.44 99.77 0.0M
2025-01-27 98.04 98.66 97.61 98.66 0.0M
2025-01-24 98.44 98.44 97.99 98.11 0.0M
2025-01-23 98.73 98.86 98.46 98.61 0.0M
2025-01-22 98.61 98.79 98.45 98.75 0.0M
2025-01-21 98.38 98.76 98.38 98.62 0.0M
2025-01-20 98.81 98.81 97.84 98.07 0.0M
2025-01-17 98.85 99.21 98.80 99.13 0.0M
2025-01-16 98.23 98.41 98.17 98.41 0.0M
2025-01-15 97.39 98.10 97.39 98.10 0.0M
2025-01-14 97.57 97.64 97.16 97.16 0.0M
2025-01-13 97.02 97.55 96.92 97.55 0.0M
2025-01-10 97.77 97.77 97.19 97.23 0.0M
2025-01-09 97.77 97.83 97.77 97.83 0.0M
2025-01-08 97.13 97.61 97.13 97.61 0.0M
2025-01-07 96.47 97.34 96.23 97.07 0.0M
2025-01-06 97.90 97.90 97.10 97.20 0.0M
2025-01-03 97.84 98.26 97.63 98.17 0.0M
2025-01-02 97.72 98.45 97.58 98.45 0.0M