Amundi ETF MSCI Spain UCITS ETF

CS1
🏛️ france →
385.60
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
2021-12-31 189.90 189.90 186.68 188.30 0.0M
2021-12-30 188.20 189.52 188.20 189.20 0.0M
2021-12-29 187.90 188.18 187.54 188.18 0.0M
2021-12-28 187.12 188.82 187.12 188.48 0.0M
2021-12-27 186.20 187.00 184.90 186.88 0.0M
2021-12-24 185.90 185.90 185.90 185.90 0.0M
2021-12-23 184.00 186.00 184.00 185.86 0.0M
2021-12-22 181.54 183.40 181.46 183.40 0.0M
2021-12-21 179.96 181.78 179.96 181.70 0.0M
2021-12-20 176.12 178.92 175.84 178.36 0.0M
2021-12-17 180.90 180.90 178.90 179.90 0.0M
2021-12-16 181.20 181.92 181.20 181.66 0.0M
2021-12-15 180.74 180.74 179.44 179.44 0.0M
2021-12-14 181.16 181.48 181.00 181.12 0.0M
2021-12-13 179.92 180.18 179.90 180.18 0.0M
2021-12-10 181.16 181.16 180.74 180.74 0.0M
2021-12-09 183.02 183.02 181.72 181.72 0.0M
2021-12-08 184.94 185.22 183.64 183.64 0.0M
2021-12-07 184.02 185.38 183.90 185.38 0.0M
2021-12-06 180.26 182.94 180.26 182.76 0.0M
2021-12-03 181.00 181.00 178.14 178.76 0.0M
2021-12-02 180.98 181.22 178.90 179.90 0.0M
2021-12-01 181.92 183.74 181.92 183.48 0.0M
2021-11-30 180.88 181.92 178.90 180.16 0.0M
2021-11-29 183.52 184.52 182.28 182.56 0.0M
2021-11-26 183.56 184.92 181.50 181.50 0.0M
2021-11-25 190.34 191.24 190.34 191.24 0.0M
2021-11-24 190.72 190.72 189.90 189.90 0.0M
2021-11-23 191.34 191.34 188.54 190.34 0.0M
2021-11-22 191.06 191.06 188.90 190.96 0.0M
2021-11-19 193.34 193.34 188.44 189.40 0.0M
2021-11-18 194.02 194.02 192.42 192.52 0.0M
2021-11-17 195.00 195.04 194.68 194.68 0.0M
2021-11-16 197.02 197.02 195.64 195.64 0.0M
2021-11-15 194.78 196.72 194.78 196.72 0.0M
2021-11-12 196.62 196.62 195.90 196.42 0.0M
2021-11-11 197.62 197.92 196.88 196.88 0.0M
2021-11-10 195.90 197.56 195.90 197.56 0.0M
2021-11-09 195.76 196.96 195.76 196.34 0.0M
2021-11-08 197.52 197.52 196.00 196.16 0.0M
2021-11-05 195.12 197.92 195.12 197.44 0.0M
2021-11-04 195.66 195.92 194.90 194.90 0.0M
2021-11-03 196.54 196.54 194.76 195.40 0.0M
2021-11-02 197.72 197.72 197.22 197.22 0.0M
2021-11-01 196.34 199.14 196.34 198.54 0.0M
2021-10-29 193.20 195.68 193.20 195.68 0.0M
2021-10-28 193.60 194.24 193.60 194.24 0.0M
2021-10-27 193.66 193.66 192.90 193.36 0.0M
2021-10-26 192.74 194.28 192.74 194.22 0.0M
2021-10-25 192.20 192.92 191.76 192.00 0.0M
2021-10-22 192.20 192.92 191.90 192.28 0.0M
2021-10-21 193.34 193.34 192.90 192.98 0.0M
2021-10-20 193.92 194.92 193.90 194.30 0.0M
2021-10-19 193.36 194.40 192.92 193.76 0.0M
2021-10-18 193.00 193.02 191.84 192.44 0.0M
2021-10-15 193.78 194.00 192.90 193.70 0.0M
2021-10-14 192.74 194.18 192.64 192.74 0.0M
2021-10-13 192.80 192.92 191.90 192.00 0.0M
2021-10-12 189.44 193.14 189.44 193.14 0.0M
2021-10-11 193.14 193.14 191.90 191.92 0.0M
2021-10-08 193.76 194.00 193.00 193.52 0.0M
2021-10-07 191.88 193.40 191.76 193.40 0.0M
2021-10-06 190.14 190.14 187.90 189.16 0.0M
2021-10-05 188.96 191.52 188.86 191.52 0.0M
2021-10-04 188.76 189.92 187.90 188.36 0.0M
2021-10-01 186.90 187.98 185.90 187.98 0.0M
2021-09-30 191.30 191.30 188.20 188.20 0.0M
2021-09-29 188.98 190.02 188.90 190.02 0.0M
2021-09-28 192.40 193.00 188.10 188.10 0.0M
2021-09-27 190.48 192.58 190.48 192.58 0.0M
2021-09-24 189.26 189.94 189.26 189.94 0.0M
2021-09-23 188.92 190.14 188.92 190.14 0.0M
2021-09-22 188.42 188.42 187.80 188.42 0.0M
2021-09-21 186.74 188.20 186.74 187.46 0.0M
2021-09-20 185.80 185.92 183.60 185.34 0.0M
2021-09-17 189.28 189.92 188.68 188.68 0.0M
2021-09-16 186.84 188.00 186.84 187.86 0.0M
2021-09-15 188.44 188.44 185.68 185.68 0.0M
2021-09-14 189.90 190.42 188.90 189.30 0.0M
2021-09-13 188.52 190.02 188.52 190.02 0.0M
2021-09-10 189.70 189.82 186.80 187.40 0.0M
2021-09-09 189.16 189.92 188.90 189.72 0.0M
2021-09-08 189.26 191.08 188.90 190.50 0.0M
2021-09-07 191.14 191.48 191.14 191.22 0.0M
2021-09-06 191.40 191.42 191.20 191.20 0.0M
2021-09-03 193.34 193.34 190.82 190.82 0.0M
2021-09-02 193.58 193.66 193.58 193.66 0.0M
2021-09-01 192.50 195.00 192.50 193.74 0.0M
2021-08-31 191.08 191.92 189.90 190.66 0.0M
2021-08-30 192.16 192.16 190.56 191.14 0.0M
2021-08-27 191.80 192.40 190.90 192.40 0.0M
2021-08-26 192.52 192.52 192.24 192.24 0.0M
2021-08-25 193.72 193.92 193.30 193.68 0.0M
2021-08-24 193.92 193.92 191.90 192.82 0.0M
2021-08-23 193.46 193.46 192.12 193.34 0.0M
2021-08-20 191.94 192.48 191.28 192.48 0.0M
2021-08-19 190.18 192.92 190.18 192.12 0.0M
2021-08-18 191.10 193.12 190.80 193.12 0.0M
2021-08-17 191.02 191.14 190.68 191.14 0.0M
2021-08-16 192.68 192.68 191.90 192.38 0.0M
2021-08-13 193.74 194.12 193.74 193.90 0.0M
2021-08-12 193.82 193.92 193.56 193.56 0.0M
2021-08-11 192.78 193.60 192.78 193.60 0.0M
2021-08-10 191.22 192.12 191.22 192.12 0.0M
2021-08-09 191.92 191.92 191.40 191.40 0.0M
2021-08-06 189.84 191.44 189.84 191.44 0.0M
2021-08-05 188.98 190.40 188.98 190.40 0.0M
2021-08-04 189.50 189.72 188.90 189.72 0.0M
2021-08-03 189.00 189.92 189.00 189.18 0.0M
2021-08-02 188.46 189.20 188.34 188.34 0.0M
2021-07-30 187.78 187.78 187.16 187.16 0.0M
2021-07-29 188.72 189.92 188.72 188.88 0.0M
2021-07-28 187.94 187.94 187.92 187.92 0.0M
2021-07-27 188.86 188.86 187.60 187.60 0.0M
2021-07-26 187.22 189.50 186.44 189.36 0.0M
2021-07-23 186.98 188.92 186.98 188.38 0.0M
2021-07-22 185.78 187.06 185.78 186.08 0.0M
2021-07-21 181.72 185.28 181.72 185.16 0.0M
2021-07-20 180.04 180.40 178.70 180.40 0.0M
2021-07-19 181.98 181.98 178.90 179.40 0.0M
2021-07-16 185.20 185.20 182.28 183.68 0.0M
2021-07-15 185.80 185.80 184.20 184.44 0.0M
2021-07-14 187.20 187.20 186.36 186.88 0.0M
2021-07-13 189.88 189.88 187.48 187.50 0.0M
2021-07-12 189.94 190.08 189.92 190.08 0.0M
2021-07-09 186.82 189.32 186.82 189.32 0.0M
2021-07-08 189.14 189.14 185.90 186.64 0.0M
2021-07-07 191.30 191.30 190.60 190.76 0.0M
2021-07-06 192.62 192.62 190.90 191.10 0.0M
2021-07-05 192.90 193.32 191.62 192.96 0.0M
2021-07-02 192.76 192.82 191.64 192.00 0.0M
2021-07-01 192.38 192.98 192.30 192.72 0.0M
2021-06-30 192.18 192.18 189.90 190.48 0.0M
2021-06-29 192.36 193.16 192.20 192.66 0.0M
2021-06-28 195.20 195.20 192.44 192.44 0.0M
2021-06-25 195.56 196.14 194.76 196.14 0.0M
2021-06-24 194.12 196.32 193.90 195.60 0.0M
2021-06-23 195.74 195.92 193.06 193.06 0.0M
2021-06-22 195.30 195.36 194.84 195.36 0.0M
2021-06-21 192.38 195.14 192.38 195.14 0.0M
2021-06-18 197.44 197.44 193.68 194.30 0.0M
2021-06-17 198.14 199.20 198.12 198.24 0.0M
2021-06-16 199.44 199.44 198.20 198.20 0.0M
2021-06-15 199.50 199.50 198.28 198.56 0.0M
2021-06-14 198.82 200.00 198.82 199.50 0.0M
2021-06-11 196.44 197.48 196.44 197.46 0.0M
2021-06-10 196.84 196.92 195.60 196.04 0.0M
2021-06-09 196.28 196.28 195.90 196.28 0.0M
2021-06-08 196.64 197.20 195.80 196.02 0.0M
2021-06-07 193.90 196.46 193.90 196.46 0.0M
2021-06-04 196.00 196.18 194.84 194.84 0.0M
2021-06-03 196.74 196.74 195.32 196.02 0.0M
2021-06-02 196.70 197.02 196.54 196.54 0.0M
2021-06-01 195.88 196.84 195.88 196.84 0.0M
2021-05-31 196.94 196.94 195.66 195.66 0.0M
2021-05-28 197.34 197.48 197.34 197.36 0.0M
2021-05-27 196.50 197.92 196.50 196.70 0.0M
2021-05-26 197.60 197.60 195.90 196.62 0.0M
2021-05-25 196.90 197.90 196.90 197.28 0.0M
2021-05-24 195.80 197.92 195.80 197.18 0.0M
2021-05-21 194.98 197.40 194.98 197.06 0.0M
2021-05-20 194.38 194.72 192.60 194.72 0.0M
2021-05-19 194.32 195.90 191.90 193.22 0.0M
2021-05-18 196.88 197.20 195.16 195.90 0.0M
2021-05-17 195.92 196.04 195.14 195.14 0.0M
2021-05-14 192.74 195.30 192.74 195.30 0.0M
2021-05-13 189.60 191.28 188.38 191.28 0.0M
2021-05-12 191.50 192.32 191.26 191.80 0.0M
2021-05-11 193.16 193.16 190.48 191.28 0.0M
2021-05-10 193.46 194.20 192.90 194.20 0.0M
2021-05-07 192.18 192.54 192.18 192.54 0.0M
2021-05-06 191.80 191.80 190.32 190.76 0.0M
2021-05-05 189.74 191.06 189.74 191.06 0.0M
2021-05-04 189.82 191.00 187.82 187.82 0.0M
2021-05-03 187.60 189.74 187.60 189.40 0.0M
2021-04-30 187.80 188.36 187.80 187.94 0.0M
2021-04-29 187.84 188.70 187.30 187.60 0.0M
2021-04-28 186.84 187.02 186.34 187.02 0.0M
2021-04-27 184.44 185.92 183.86 185.78 0.0M
2021-04-26 182.96 184.60 182.60 184.56 0.0M
2021-04-23 183.86 183.86 182.24 183.02 0.0M
2021-04-22 181.36 183.96 181.36 183.96 0.0M
2021-04-21 180.88 182.10 180.88 181.34 0.0M
2021-04-20 184.98 184.98 179.90 179.98 0.0M
2021-04-19 183.38 185.40 183.38 185.32 0.0M
2021-04-16 181.98 183.92 181.98 182.92 0.0M
2021-04-15 182.82 182.92 181.92 181.92 0.0M
2021-04-14 181.14 182.60 181.14 182.60 0.0M
2021-04-13 181.88 181.88 180.52 181.46 0.0M
2021-04-12 181.56 181.78 180.90 181.78 0.0M
2021-04-09 183.68 183.68 182.62 182.62 0.0M
2021-04-08 183.28 183.62 182.20 183.60 0.0M
2021-04-07 183.62 183.62 182.78 182.78 0.0M
2021-04-06 184.14 184.54 183.66 183.68 0.0M
2021-04-01 182.76 182.86 181.90 182.40 0.0M
2021-03-31 182.86 183.62 182.50 182.50 0.0M
2021-03-30 182.04 182.92 181.78 182.84 0.0M
2021-03-29 181.16 181.16 180.28 180.90 0.0M
2021-03-26 180.96 181.92 180.38 181.26 0.0M
2021-03-25 179.08 179.92 177.66 179.34 0.0M
2021-03-24 177.96 179.66 177.96 179.66 0.0M
2021-03-23 177.48 179.14 176.90 179.14 0.0M
2021-03-22 178.36 178.98 177.90 178.16 0.0M
2021-03-19 182.44 182.50 180.64 181.36 0.0M
2021-03-18 184.04 184.94 183.50 183.96 0.0M
2021-03-17 184.30 184.30 182.90 183.04 0.0M
2021-03-16 185.28 185.28 183.90 184.20 0.0M
2021-03-15 185.46 185.92 183.78 183.80 0.0M
2021-03-12 183.88 184.12 182.68 183.98 0.0M
2021-03-11 182.24 183.20 182.24 183.20 0.0M
2021-03-10 180.64 181.66 180.64 181.66 0.0M
2021-03-09 179.68 181.34 179.68 180.94 0.0M
2021-03-08 178.14 180.30 177.34 180.30 0.0M
2021-03-05 177.40 178.92 177.16 177.16 0.0M
2021-03-04 177.12 178.38 176.90 178.38 0.0M
2021-03-03 179.40 179.96 177.44 177.44 0.0M
2021-03-02 178.30 179.90 178.30 178.46 0.0M
2021-03-01 178.28 179.08 177.50 179.08 0.0M
2021-02-26 176.06 179.12 175.86 175.86 0.0M
2021-02-25 178.66 179.60 177.94 177.94 0.0M
2021-02-24 176.98 177.12 176.98 177.10 0.0M
2021-02-23 175.12 177.04 175.12 177.04 0.0M
2021-02-22 173.98 174.50 173.00 174.36 0.0M
2021-02-19 173.50 175.64 172.90 175.64 0.0M
2021-02-18 175.62 175.62 173.68 173.68 0.0M
2021-02-17 175.34 175.70 174.90 174.94 0.0M
2021-02-16 177.44 177.46 175.94 175.94 0.0M
2021-02-15 175.18 177.36 174.86 176.98 0.0M
2021-02-12 172.70 173.92 171.46 173.92 0.0M
2021-02-11 174.54 174.54 172.90 173.36 0.0M
2021-02-10 175.58 175.58 173.60 173.94 0.0M
2021-02-09 176.14 176.66 174.76 174.76 0.0M
2021-02-08 177.84 177.84 177.00 177.04 0.0M
2021-02-05 174.88 177.34 174.88 176.98 0.0M
2021-02-04 173.22 175.22 173.22 175.22 0.0M
2021-02-03 173.90 173.90 172.36 172.82 0.0M
2021-02-02 168.74 171.38 168.74 171.14 0.0M
2021-02-01 168.78 168.94 167.72 167.72 0.0M
2021-01-29 168.92 169.46 166.96 166.96 0.0M
2021-01-28 168.44 171.30 166.90 171.30 0.0M
2021-01-27 170.98 172.50 168.90 169.74 0.0M
2021-01-26 171.96 172.92 171.88 172.12 0.0M
2021-01-25 174.30 174.30 170.00 170.54 0.0M
2021-01-22 174.30 174.30 172.40 173.56 0.0M
2021-01-21 178.36 178.36 175.28 175.28 0.0M
2021-01-20 177.64 177.64 175.76 177.20 0.0M
2021-01-19 178.96 179.10 177.10 177.12 0.0M
2021-01-18 177.40 178.22 176.72 178.22 0.0M
2021-01-15 180.30 180.44 177.20 177.94 0.0M
2021-01-14 181.04 181.44 180.44 181.02 0.0M
2021-01-13 179.40 181.86 179.40 181.34 0.0M
2021-01-12 181.76 181.76 180.64 180.64 0.0M
2021-01-11 180.68 181.64 179.96 180.90 0.0M
2021-01-08 182.02 182.02 180.90 181.52 0.0M
2021-01-07 180.86 181.20 179.34 180.90 0.0M
2021-01-06 176.68 181.60 176.26 180.50 0.0M
2021-01-05 174.42 175.32 173.90 175.32 0.0M
2021-01-04 176.00 176.30 173.96 174.80 0.0M