Amundi Index Solutions - Amundi MSCI Em Latin America UCITS ETF-C EUR

AMEL
🏛️ france →
16.64
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 11.42 11.42 11.40 11.40 0.0M
2021-12-30 11.20 11.38 11.13 11.38 0.0M
2021-12-29 11.34 11.34 11.24 11.24 0.0M
2021-12-28 11.40 11.40 11.35 11.38 0.0M
2021-12-27 11.26 11.37 11.24 11.37 0.0M
2021-12-24 11.20 11.30 11.20 11.29 0.0M
2021-12-23 11.23 11.29 11.18 11.19 0.0M
2021-12-22 11.12 11.15 11.07 11.11 0.0M
2021-12-21 11.20 11.22 11.14 11.19 0.0M
2021-12-20 11.31 11.31 11.07 11.08 0.0M
2021-12-17 11.36 11.43 11.28 11.43 0.0M
2021-12-16 11.29 11.46 11.29 11.46 0.1M
2021-12-15 11.17 11.17 11.04 11.11 0.0M
2021-12-14 11.22 11.28 11.20 11.24 0.0M
2021-12-13 11.37 11.51 11.30 11.30 0.1M
2021-12-10 11.29 11.46 11.29 11.37 0.0M
2021-12-09 11.51 11.52 11.37 11.38 0.0M
2021-12-08 11.48 11.52 11.40 11.46 0.0M
2021-12-07 11.31 11.48 11.31 11.39 0.0M
2021-12-06 11.19 11.26 11.10 11.26 0.0M
2021-12-03 11.11 11.24 11.08 11.15 0.1M
2021-12-02 10.83 11.03 10.83 11.03 0.0M
2021-12-01 10.95 11.03 10.95 11.03 0.0M
2021-11-30 10.72 10.84 10.63 10.77 0.0M
2021-11-29 10.99 10.99 10.83 10.88 0.0M
2021-11-26 10.88 10.90 10.72 10.72 0.1M
2021-11-25 11.25 11.32 11.18 11.32 0.0M
2021-11-24 11.20 11.23 11.20 11.22 0.1M
2021-11-23 11.04 11.11 10.98 10.99 0.0M
2021-11-22 11.09 11.29 11.09 11.27 0.1M
2021-11-19 10.99 11.09 10.94 11.09 0.0M
2021-11-18 11.16 11.16 11.00 11.00 0.2M
2021-11-17 11.31 11.36 11.19 11.19 0.0M
2021-11-16 11.47 11.47 11.25 11.26 0.0M
2021-11-15 11.45 11.49 11.44 11.46 0.0M
2021-11-12 11.65 11.65 11.45 11.45 0.0M
2021-11-11 11.34 11.61 11.34 11.61 0.1M
2021-11-10 11.32 11.42 11.25 11.42 0.0M
2021-11-09 11.14 11.27 11.14 11.27 0.0M
2021-11-08 11.17 11.21 11.00 11.16 0.1M
2021-11-05 10.99 11.21 10.95 11.21 0.0M
2021-11-04 11.18 11.28 11.03 11.03 0.0M
2021-11-03 10.85 11.06 10.85 11.06 0.0M
2021-11-02 10.89 10.89 10.84 10.84 0.0M
2021-11-01 10.89 10.94 10.89 10.93 0.0M
2021-10-29 10.84 10.99 10.84 10.97 0.0M
2021-10-28 11.24 11.24 10.96 10.96 0.0M
2021-10-27 11.28 11.29 11.16 11.24 0.0M
2021-10-26 11.39 11.39 11.30 11.32 0.0M
2021-10-25 11.04 11.25 11.02 11.23 0.0M
2021-10-22 10.97 11.04 10.75 10.78 0.0M
2021-10-21 11.24 11.24 11.11 11.14 0.0M
2021-10-20 11.37 11.48 11.37 11.48 0.0M
2021-10-19 11.75 11.75 11.45 11.46 0.0M
2021-10-18 11.83 11.83 11.56 11.70 0.0M
2021-10-15 11.62 11.81 11.58 11.81 0.0M
2021-10-14 11.62 11.63 11.54 11.54 0.0M
2021-10-13 11.48 11.53 11.40 11.49 0.0M
2021-10-12 11.36 11.55 11.36 11.50 0.0M
2021-10-11 11.46 11.56 11.46 11.56 0.0M
2021-10-08 11.38 11.53 11.38 11.53 0.0M
2021-10-07 11.49 11.49 11.38 11.45 0.0M
2021-10-06 11.25 11.25 11.17 11.18 0.0M
2021-10-05 11.36 11.44 11.31 11.41 0.4M
2021-10-04 11.56 11.58 11.34 11.36 0.0M
2021-10-01 11.35 11.60 11.35 11.60 0.0M
2021-09-30 11.59 11.66 11.51 11.57 0.0M
2021-09-29 11.44 11.54 11.43 11.54 0.0M
2021-09-28 11.70 11.70 11.47 11.47 0.0M
2021-09-27 11.81 11.81 11.70 11.72 0.0M
2021-09-24 11.77 11.77 11.71 11.72 0.0M
2021-09-23 11.82 11.92 11.82 11.84 0.0M
2021-09-22 11.68 11.81 11.63 11.81 0.0M
2021-09-21 11.54 11.56 11.44 11.54 0.0M
2021-09-20 11.54 11.54 11.30 11.30 0.4M
2021-09-17 11.87 11.96 11.66 11.73 0.0M
2021-09-16 12.04 12.04 11.94 11.97 0.0M
2021-09-15 12.09 12.09 11.97 11.97 0.0M
2021-09-14 12.08 12.14 12.03 12.14 0.0M
2021-09-13 12.06 12.15 12.01 12.15 0.0M
2021-09-10 12.19 12.19 12.06 12.08 0.2M
2021-09-09 11.69 11.84 11.69 11.78 0.3M
2021-09-08 12.25 12.25 11.92 11.92 0.1M
2021-09-07 12.35 12.44 12.25 12.34 0.0M
2021-09-06 12.21 12.31 12.19 12.31 0.0M
2021-09-03 12.21 12.36 12.21 12.21 0.5M
2021-09-02 12.36 12.39 12.28 12.33 0.5M
2021-09-01 12.65 12.65 12.38 12.38 0.9M
2021-08-31 12.51 12.54 12.48 12.52 0.0M
2021-08-30 12.47 12.49 12.47 12.49 0.0M
2021-08-27 12.30 12.41 12.30 12.41 0.0M
2021-08-26 12.35 12.36 12.27 12.27 0.0M
2021-08-25 12.38 12.41 12.32 12.32 0.0M
2021-08-24 12.07 12.30 12.05 12.30 0.0M
2021-08-23 12.02 12.03 11.92 11.92 0.0M
2021-08-20 11.81 11.90 11.75 11.90 0.0M
2021-08-19 11.85 11.85 11.70 11.75 2.5M
2021-08-18 12.25 12.28 12.09 12.09 0.0M
2021-08-17 12.16 12.31 12.15 12.27 0.9M
2021-08-16 12.33 12.34 12.27 12.29 0.0M
2021-08-13 12.35 12.41 12.35 12.39 0.0M
2021-08-12 12.47 12.49 12.44 12.44 0.0M
2021-08-11 12.54 12.55 12.50 12.50 0.0M
2021-08-10 12.50 12.58 12.47 12.56 0.0M
2021-08-09 12.52 12.52 12.36 12.36 0.0M
2021-08-06 12.24 12.47 12.24 12.46 0.0M
2021-08-05 12.38 12.60 12.38 12.49 0.0M
2021-08-04 12.51 12.58 12.26 12.26 0.0M
2021-08-03 12.37 12.44 12.19 12.29 0.0M
2021-08-02 12.47 12.64 12.41 12.60 0.0M
2021-07-30 12.74 12.80 12.57 12.57 0.0M
2021-07-29 12.89 12.91 12.89 12.89 0.0M
2021-07-28 12.64 12.76 12.64 12.76 0.0M
2021-07-27 12.58 12.65 12.58 12.59 0.0M
2021-07-26 12.40 12.68 12.36 12.68 0.0M
2021-07-23 12.66 12.68 12.62 12.67 0.1M
2021-07-22 12.68 12.68 12.56 12.56 0.2M
2021-07-21 12.48 12.51 12.48 12.51 1.5M
2021-07-20 12.48 12.48 12.27 12.44 0.0M
2021-07-19 12.69 12.69 12.41 12.41 0.0M
2021-07-16 12.89 12.95 12.87 12.87 0.1M
2021-07-15 12.97 12.97 12.88 12.88 0.0M
2021-07-14 12.77 12.97 12.77 12.91 0.5M
2021-07-13 12.76 12.76 12.64 12.64 0.0M
2021-07-12 12.52 12.63 12.39 12.63 0.0M
2021-07-09 12.38 12.54 12.38 12.54 0.0M
2021-07-08 12.46 12.46 12.25 12.42 0.0M
2021-07-07 12.55 12.61 12.43 12.51 0.0M
2021-07-06 12.93 12.93 12.57 12.57 0.0M
2021-07-05 12.94 12.94 12.79 12.85 0.3M
2021-07-02 12.82 12.95 12.82 12.95 0.0M
2021-07-01 13.03 13.10 12.77 12.77 0.0M
2021-06-30 13.09 13.09 12.91 12.91 0.0M
2021-06-29 13.03 13.10 13.00 13.06 0.0M
2021-06-28 13.05 13.09 12.95 12.95 0.0M
2021-06-25 13.25 13.31 13.12 13.12 0.0M
2021-06-24 13.04 13.14 13.04 13.14 1.0M
2021-06-23 13.07 13.07 13.01 13.01 0.0M
2021-06-22 12.90 12.90 12.83 12.87 0.0M
2021-06-21 12.72 12.83 12.70 12.83 0.0M
2021-06-18 12.88 12.88 12.76 12.76 0.0M
2021-06-17 12.81 12.94 12.78 12.91 0.0M
2021-06-16 12.85 12.87 12.77 12.87 0.0M
2021-06-15 12.90 12.90 12.75 12.75 0.0M
2021-06-14 12.84 12.96 12.80 12.96 0.0M
2021-06-11 12.87 12.87 12.72 12.72 0.0M
2021-06-10 12.83 12.87 12.78 12.78 0.8M
2021-06-09 12.86 12.87 12.78 12.81 0.1M
2021-06-08 12.89 12.93 12.87 12.93 0.0M
2021-06-07 12.85 12.92 12.83 12.92 0.0M
2021-06-04 12.74 12.84 12.68 12.77 0.1M
2021-06-03 12.81 12.81 12.65 12.69 0.0M
2021-06-02 12.56 12.73 12.55 12.73 0.1M
2021-06-01 12.40 12.53 12.40 12.52 0.0M
2021-05-31 12.25 12.25 12.18 12.19 0.1M
2021-05-28 11.99 12.18 11.99 12.18 0.0M
2021-05-27 11.85 11.97 11.85 11.97 0.0M
2021-05-26 11.78 11.87 11.70 11.87 0.1M
2021-05-25 11.96 11.96 11.82 11.82 0.2M
2021-05-24 11.79 11.86 11.78 11.85 0.0M
2021-05-21 11.91 11.91 11.79 11.79 0.0M
2021-05-20 11.89 11.89 11.82 11.84 0.0M
2021-05-19 11.93 11.93 11.87 11.87 0.0M
2021-05-18 12.17 12.17 12.01 12.01 0.0M
2021-05-17 12.01 12.02 11.89 11.99 0.0M
2021-05-14 11.95 12.03 11.95 12.00 0.0M
2021-05-13 11.82 12.02 11.82 11.96 0.0M
2021-05-12 12.19 12.23 12.00 12.00 0.0M
2021-05-11 12.07 12.10 11.91 12.10 0.0M
2021-05-10 12.09 12.20 12.09 12.20 0.6M
2021-05-07 11.90 12.10 11.90 12.07 0.0M
2021-05-06 11.79 11.87 11.72 11.87 0.0M
2021-05-05 11.53 11.74 11.53 11.74 0.0M
2021-05-04 11.58 11.60 11.44 11.49 0.1M
2021-05-03 11.53 11.65 11.53 11.60 0.0M
2021-04-30 11.73 11.73 11.64 11.64 0.0M
2021-04-29 11.93 11.93 11.74 11.74 0.0M
2021-04-28 11.66 11.78 11.66 11.76 0.0M
2021-04-27 11.79 11.79 11.73 11.76 0.0M
2021-04-26 11.69 11.73 11.69 11.73 0.0M
2021-04-23 11.80 11.80 11.65 11.65 0.0M
2021-04-22 11.66 11.73 11.62 11.71 0.0M
2021-04-21 11.60 11.65 11.59 11.59 0.0M
2021-04-20 11.68 11.68 11.60 11.62 0.0M
2021-04-19 11.79 11.79 11.72 11.78 0.0M
2021-04-16 11.69 11.72 11.60 11.71 0.0M
2021-04-15 11.61 11.70 11.61 11.66 0.1M
2021-04-14 11.41 11.52 11.40 11.52 0.0M
2021-04-13 11.32 11.42 11.27 11.42 0.8M
2021-04-12 11.38 11.47 11.38 11.39 0.0M
2021-04-09 11.57 11.61 11.44 11.44 0.0M
2021-04-08 11.57 11.57 11.50 11.55 0.0M
2021-04-07 11.52 11.55 11.45 11.51 0.0M
2021-04-06 11.28 11.52 11.28 11.52 0.0M
2021-04-01 11.46 11.56 11.33 11.33 0.0M
2021-03-31 11.27 11.43 11.25 11.39 0.0M
2021-03-30 11.18 11.28 11.13 11.28 0.0M
2021-03-29 11.05 11.11 11.02 11.10 0.2M
2021-03-26 11.16 11.19 11.07 11.12 0.0M
2021-03-25 11.00 11.09 10.90 11.07 0.1M
2021-03-24 11.10 11.28 11.10 11.24 0.2M
2021-03-23 11.20 11.41 11.12 11.36 0.7M
2021-03-22 11.34 11.34 11.20 11.20 0.0M
2021-03-19 11.34 11.48 11.34 11.47 0.0M
2021-03-18 11.36 11.49 11.36 11.44 0.1M
2021-03-17 11.16 11.21 11.13 11.21 1.6M
2021-03-16 11.25 11.28 11.22 11.25 0.0M
2021-03-15 11.23 11.37 11.14 11.23 0.0M
2021-03-12 11.30 11.30 11.14 11.20 0.0M
2021-03-11 11.19 11.25 11.18 11.22 1.0M
2021-03-10 10.69 10.85 10.69 10.85 0.0M
2021-03-09 10.58 10.71 10.51 10.71 0.8M
2021-03-08 10.80 10.95 10.75 10.93 1.1M
2021-03-05 10.87 10.96 10.80 10.84 2.0M
2021-03-04 10.80 11.05 10.79 11.05 0.1M
2021-03-03 10.84 10.84 10.46 10.47 2.1M
2021-03-02 10.56 10.61 10.44 10.48 0.1M
2021-03-01 10.74 10.84 10.67 10.84 0.0M
2021-02-26 10.62 10.75 10.60 10.65 4.1M
2021-02-25 11.30 11.30 10.93 10.94 0.1M
2021-02-24 11.14 11.31 11.13 11.23 0.6M
2021-02-23 10.88 11.12 10.80 11.12 0.0M
2021-02-22 11.07 11.07 10.80 10.86 0.1M
2021-02-19 11.44 11.52 11.38 11.47 0.0M
2021-02-18 11.50 11.56 11.42 11.42 0.0M
2021-02-17 11.56 11.58 11.53 11.58 0.0M
2021-02-16 11.61 11.64 11.54 11.57 0.0M
2021-02-15 11.65 11.65 11.58 11.62 0.0M
2021-02-12 11.45 11.53 11.36 11.53 0.0M
2021-02-11 11.50 11.60 11.50 11.55 0.0M
2021-02-10 11.51 11.59 11.41 11.46 0.7M
2021-02-09 11.47 11.56 11.35 11.41 0.0M
2021-02-08 11.58 11.67 11.47 11.67 0.0M
2021-02-05 11.46 11.65 11.43 11.62 0.0M
2021-02-04 11.51 11.56 11.38 11.43 0.6M
2021-02-03 11.51 11.57 11.45 11.51 0.0M
2021-02-02 11.34 11.49 11.34 11.43 5.3M
2021-02-01 11.02 11.14 11.00 11.08 0.1M
2021-01-29 11.10 11.16 10.98 10.99 0.0M
2021-01-28 11.01 11.25 10.89 11.23 0.0M
2021-01-27 11.24 11.24 11.07 11.14 0.0M
2021-01-26 11.03 11.40 11.03 11.33 0.0M
2021-01-25 11.36 11.36 11.04 11.04 1.3M
2021-01-22 11.33 11.36 11.16 11.16 1.4M
2021-01-21 11.85 11.85 11.45 11.45 0.0M
2021-01-20 11.87 11.90 11.70 11.72 0.4M
2021-01-19 12.14 12.17 11.74 11.74 0.1M
2021-01-18 11.87 12.10 11.86 12.06 0.6M
2021-01-15 12.18 12.18 11.96 12.03 0.2M
2021-01-14 11.93 12.15 11.93 12.15 0.0M
2021-01-13 12.08 12.12 11.90 11.93 1.3M
2021-01-12 11.88 11.98 11.86 11.98 0.0M
2021-01-11 11.89 11.93 11.75 11.80 0.0M
2021-01-08 11.96 11.97 11.81 11.93 0.4M
2021-01-07 11.82 11.82 11.63 11.69 0.0M
2021-01-06 11.54 11.77 11.46 11.77 0.0M
2021-01-05 11.50 11.58 11.29 11.40 0.0M
2021-01-04 11.81 11.92 11.60 11.60 0.0M