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
2022-12-30 187.18 187.18 187.18 187.18 0.0M
2022-12-29 187.32 187.96 186.70 187.96 0.0M
2022-12-28 187.92 187.92 187.92 187.92 0.0M
2022-12-27 187.68 187.92 186.78 186.78 0.0M
2022-12-23 187.24 187.30 186.82 187.30 0.0M
2022-12-22 188.02 188.12 186.90 186.90 0.0M
2022-12-21 185.12 188.04 185.12 188.04 0.0M
2022-12-20 182.56 185.92 182.40 185.92 0.0M
2022-12-19 183.48 184.00 183.48 184.00 0.0M
2022-12-16 184.90 184.90 182.90 182.90 0.0M
2022-12-15 187.94 187.94 185.80 185.80 0.0M
2022-12-14 188.10 188.36 187.70 188.36 0.0M
2022-12-13 186.24 188.92 186.24 188.20 0.0M
2022-12-12 186.60 186.60 186.26 186.28 0.0M
2022-12-09 186.52 186.92 185.90 186.92 0.0M
2022-12-08 187.14 187.14 185.80 185.80 0.0M
2022-12-07 187.64 187.64 186.90 187.04 0.0M
2022-12-06 187.58 187.58 187.58 187.58 0.0M
2022-12-05 188.90 189.00 188.78 189.00 0.0M
2022-12-02 188.90 189.30 188.90 189.16 0.0M
2022-12-01 189.90 191.12 189.88 189.90 0.0M
2022-11-30 187.74 187.88 187.74 187.88 0.0M
2022-11-28 188.16 189.04 187.58 187.58 0.0M
2022-11-25 188.98 189.64 188.98 189.64 0.0M
2022-11-24 187.88 188.92 186.90 188.88 0.0M
2022-11-23 187.46 187.46 187.46 187.46 0.0M
2022-11-22 185.08 187.30 185.08 187.30 0.0M
2022-11-21 182.86 184.24 182.86 184.24 0.0M
2022-11-18 181.56 182.54 181.56 182.50 0.0M
2022-11-17 180.90 180.90 179.90 180.64 0.0M
2022-11-16 184.90 184.90 181.60 182.46 0.0M
2022-11-15 183.38 183.84 182.90 183.84 0.0M
2022-11-14 182.56 184.10 182.46 184.10 0.0M
2022-11-11 183.76 183.76 181.90 181.98 0.0M
2022-11-10 179.92 183.10 179.70 183.10 0.0M
2022-11-09 180.80 181.16 179.56 181.16 0.0M
2022-11-08 178.78 180.14 178.78 180.14 0.0M
2022-11-07 178.76 179.92 178.76 179.42 0.0M
2022-11-04 177.54 179.92 177.54 179.48 0.0M
2022-11-03 178.12 178.12 176.76 177.34 0.0M
2022-11-02 180.42 180.42 179.52 179.52 0.0M
2022-11-01 180.42 181.00 179.90 180.38 0.0M
2022-10-31 178.14 179.64 178.14 179.64 0.0M
2022-10-28 176.48 178.10 176.48 178.10 0.0M
2022-10-27 175.90 178.32 175.90 178.32 0.0M
2022-10-26 175.50 177.08 175.50 177.08 0.0M
2022-10-25 174.04 175.58 174.04 175.58 0.0M
2022-10-24 172.54 174.30 170.90 172.78 0.0M
2022-10-21 170.94 170.94 167.90 169.90 0.0M
2022-10-20 170.60 172.30 170.60 172.30 0.0M
2022-10-19 171.06 171.06 169.90 170.72 0.0M
2022-10-18 171.30 171.92 171.22 171.22 0.0M
2022-10-17 167.68 170.00 167.68 170.00 0.0M
2022-10-14 167.96 167.96 165.90 166.18 0.0M
2022-10-13 162.14 165.08 161.90 165.08 0.0M
2022-10-12 164.92 164.92 162.90 163.28 0.0M
2022-10-11 165.90 165.92 164.68 165.30 0.0M
2022-10-10 166.76 167.28 166.62 166.62 0.0M
2022-10-07 167.90 169.02 167.68 167.68 0.0M
2022-10-06 170.92 171.20 168.90 168.94 0.0M
2022-10-05 170.90 170.90 169.92 170.32 0.0M
2022-10-04 168.92 172.42 168.92 172.42 0.0M
2022-10-03 164.34 167.12 163.70 167.12 0.0M
2022-09-30 164.92 165.50 164.92 165.34 0.0M
2022-09-29 165.42 165.42 162.70 163.66 0.0M
2022-09-28 164.90 166.92 163.90 166.88 0.0M
2022-09-27 168.90 168.90 167.14 167.14 0.0M
2022-09-26 169.90 170.62 168.00 169.20 0.0M
2022-09-23 174.22 174.22 169.70 170.42 0.0M
2022-09-22 174.90 176.62 174.60 174.60 0.0M
2022-09-21 175.84 177.20 175.70 176.72 0.0M
2022-09-20 179.92 180.92 177.28 177.28 0.0M
2022-09-19 178.68 179.32 177.90 179.32 0.0M
2022-09-16 179.90 179.92 178.22 178.22 0.0M
2022-09-15 181.92 181.92 180.70 181.46 0.0M
2022-09-14 180.90 182.10 180.72 181.14 0.0M
2022-09-13 184.52 184.52 181.10 181.30 0.0M
2022-09-12 181.40 184.16 181.40 184.16 0.0M
2022-09-09 178.68 180.30 178.68 180.30 0.0M
2022-09-08 175.72 177.96 174.90 177.96 0.0M
2022-09-07 175.68 176.92 175.68 176.34 0.0M
2022-09-06 177.41 177.92 175.90 176.14 0.0M
2022-09-05 174.88 176.44 174.88 176.44 0.0M
2022-09-02 176.02 178.52 176.02 178.10 0.0M
2022-09-01 176.50 176.50 175.32 175.32 0.0M
2022-08-31 179.26 179.26 176.82 177.12 0.0M
2022-08-30 179.92 180.92 179.22 179.22 0.0M
2022-08-29 179.44 179.44 178.90 179.28 0.0M
2022-08-26 184.44 184.44 180.88 180.88 0.0M
2022-08-25 183.90 185.10 183.48 183.48 0.0M
2022-08-24 184.04 184.08 183.90 184.00 0.0M
2022-08-23 185.28 185.28 184.24 184.32 0.0M
2022-08-22 185.82 185.82 184.10 185.48 0.0M
2022-08-19 188.02 188.02 186.64 186.64 0.0M
2022-08-18 189.06 189.06 187.90 188.70 0.0M
2022-08-17 190.62 190.62 188.40 188.50 0.0M
2022-08-16 188.78 190.60 188.78 190.02 0.0M
2022-08-15 186.92 188.22 186.92 188.22 0.0M
2022-08-12 187.94 187.94 187.94 187.94 0.0M
2022-08-11 186.92 187.92 186.92 187.32 0.0M
2022-08-10 185.52 186.34 185.52 186.34 0.0M
2022-08-09 184.12 185.92 184.12 185.50 0.0M
2022-08-08 183.92 184.54 182.76 184.54 0.0M
2022-08-05 181.90 182.50 181.90 182.10 0.0M
2022-08-04 182.02 182.92 181.90 181.98 0.0M
2022-08-03 180.44 182.20 180.44 182.20 0.0M
2022-08-02 179.94 181.26 179.94 180.74 0.0M
2022-08-01 182.92 183.10 180.26 180.26 0.0M
2022-07-29 181.90 182.56 181.28 182.16 0.0M
2022-07-28 179.90 180.26 177.90 180.26 0.0M
2022-07-27 180.48 181.14 180.48 181.14 0.0M
2022-07-26 179.46 180.06 178.90 179.60 0.0M
2022-07-25 178.80 180.02 178.80 180.02 0.0M
2022-07-22 178.18 178.92 178.18 178.66 0.0M
2022-07-21 177.82 179.92 177.50 177.90 0.0M
2022-07-20 181.62 181.62 177.90 178.42 0.0M
2022-07-19 177.92 180.92 177.92 180.92 0.0M
2022-07-18 176.02 178.92 176.02 177.34 0.0M
2022-07-15 174.92 177.64 174.92 177.32 0.0M
2022-07-14 176.82 176.82 173.56 173.94 0.0M
2022-07-13 178.36 178.36 176.90 177.48 0.0M
2022-07-12 180.10 180.30 176.90 178.56 0.0M
2022-07-11 179.44 180.92 179.44 180.64 0.0M
2022-07-08 179.90 181.92 179.90 181.16 0.0M
2022-07-07 178.96 181.26 178.96 180.98 0.0M
2022-07-06 179.70 179.92 177.28 177.28 0.0M
2022-07-05 183.28 183.28 178.04 178.04 0.0M
2022-07-04 183.08 183.08 182.54 182.54 0.0M
2022-07-01 179.00 182.38 179.00 182.38 0.0M
2022-06-30 180.26 180.30 178.28 180.28 0.0M
2022-06-29 183.52 183.52 181.90 182.10 0.0M
2022-06-28 183.80 184.92 183.80 184.22 0.0M
2022-06-27 182.92 183.24 181.90 182.62 0.0M
2022-06-24 180.18 182.54 180.18 182.54 0.0M
2022-06-23 178.90 179.92 177.90 179.32 0.0M
2022-06-22 180.40 180.40 178.40 179.92 0.0M
2022-06-21 183.20 183.92 181.50 181.66 0.0M
2022-06-20 180.92 182.96 180.92 182.96 0.0M
2022-06-17 178.52 180.92 177.90 179.48 0.0M
2022-06-16 180.00 180.00 177.50 178.32 0.0M
2022-06-15 180.88 180.92 179.50 180.66 0.0M
2022-06-14 182.26 182.26 178.10 178.10 0.0M
2022-06-13 182.50 182.50 180.48 180.48 0.0M
2022-06-10 190.98 190.98 184.90 185.04 0.0M
2022-06-09 193.90 193.90 192.60 192.60 0.0M
2022-06-08 194.90 195.56 194.90 195.56 0.0M
2022-06-07 195.72 195.96 195.58 195.92 0.0M
2022-06-06 194.88 195.92 194.88 195.72 0.0M
2022-06-03 193.50 193.50 192.64 193.22 0.0M
2022-06-02 193.86 193.86 193.66 193.66 0.0M
2022-06-01 197.62 197.62 193.66 193.66 0.0M
2022-05-31 197.72 197.72 196.10 196.16 0.0M
2022-05-30 199.20 199.20 197.68 197.68 0.0M
2022-05-27 197.00 197.84 197.00 197.68 0.0M
2022-05-26 195.00 197.14 195.00 197.14 0.0M
2022-05-25 193.20 194.48 192.90 194.48 0.0M
2022-05-24 189.70 192.00 189.70 191.62 0.0M
2022-05-23 189.68 190.98 189.68 190.98 0.0M
2022-05-20 187.82 189.30 187.82 188.52 0.0M
2022-05-19 187.24 187.40 185.60 186.56 0.0M
2022-05-18 189.02 189.30 188.20 188.20 0.0M
2022-05-17 187.42 188.48 187.42 188.48 0.0M
2022-05-16 185.22 186.00 185.22 185.88 0.0M
2022-05-13 183.92 185.54 183.92 185.54 0.0M
2022-05-12 182.94 182.94 181.90 182.62 0.0M
2022-05-11 182.40 184.74 181.90 184.74 0.0M
2022-05-10 182.92 183.40 181.16 181.16 0.0M
2022-05-09 184.12 184.20 180.88 180.88 0.0M
2022-05-06 185.90 186.24 184.46 184.46 0.0M
2022-05-05 190.92 191.00 186.90 187.10 0.0M
2022-05-04 189.26 189.26 188.12 188.12 0.0M
2022-05-03 187.92 189.84 187.92 189.84 0.0M
2022-05-02 190.90 190.90 185.90 187.06 0.0M
2022-04-29 189.30 190.68 189.14 190.32 0.0M
2022-04-28 187.92 188.56 187.42 187.84 0.0M
2022-04-27 183.90 186.92 183.90 186.92 0.0M
2022-04-26 189.90 189.90 185.90 185.90 0.0M
2022-04-25 188.90 192.12 188.90 189.78 0.0M
2022-04-22 192.96 192.96 192.68 192.68 0.0M
2022-04-21 194.92 196.00 194.92 196.00 0.0M
2022-04-20 192.92 194.40 192.92 194.40 0.0M
2022-04-19 190.90 191.92 190.28 191.92 0.0M
2022-04-14 189.92 192.00 189.92 192.00 0.0M
2022-04-13 187.90 189.56 187.90 189.16 0.0M
2022-04-12 186.80 189.84 186.60 189.26 0.0M
2022-04-11 189.92 189.92 188.90 189.02 0.0M
2022-04-08 188.52 189.62 188.52 189.62 0.0M
2022-04-07 187.50 189.44 186.24 186.24 0.0M
2022-04-06 188.80 189.92 185.90 186.48 0.0M
2022-04-05 187.26 189.40 187.26 189.40 0.0M
2022-04-04 185.90 186.92 185.90 186.92 0.0M
2022-04-01 185.26 187.00 185.26 186.34 0.0M
2022-03-31 187.90 187.92 185.38 185.38 0.0M
2022-03-30 188.00 188.00 186.90 187.44 0.0M
2022-03-29 185.04 189.20 185.04 189.20 0.0M
2022-03-28 183.20 184.92 183.18 183.18 0.0M
2022-03-25 181.56 182.30 181.00 181.86 0.0M
2022-03-24 183.04 183.04 181.00 181.46 0.0M
2022-03-23 185.70 185.92 182.34 182.38 0.0M
2022-03-22 184.08 185.54 184.08 185.54 0.0M
2022-03-21 183.92 184.92 183.40 183.40 0.0M
2022-03-18 181.90 183.74 181.90 183.74 0.0M
2022-03-17 181.96 184.00 181.90 183.74 0.0M
2022-03-16 182.92 184.92 182.64 183.02 0.0M
2022-03-15 178.40 180.92 177.90 180.20 0.0M
2022-03-14 179.40 180.92 178.90 179.84 0.0M
2022-03-11 177.92 180.92 177.38 178.26 0.0M
2022-03-10 178.32 178.32 175.90 176.92 0.0M
2022-03-09 173.92 178.88 173.70 178.88 0.0M
2022-03-08 168.36 173.64 168.36 170.90 0.0M
2022-03-07 165.70 169.30 160.00 168.00 0.0M
2022-03-04 175.06 175.06 169.30 169.30 0.0M
2022-03-03 182.64 182.64 174.90 175.74 0.0M
2022-03-02 178.30 183.40 177.90 182.14 0.0M
2022-03-01 185.30 185.30 179.10 179.10 0.0M
2022-02-28 183.34 185.56 182.00 185.22 0.0M
2022-02-25 181.02 185.80 180.92 185.74 0.0M
2022-02-24 178.24 180.36 176.90 179.66 0.0M
2022-02-23 187.24 187.92 184.70 185.28 0.0M
2022-02-22 182.90 186.92 182.90 185.92 0.0M
2022-02-21 188.88 189.22 185.56 185.72 0.0M
2022-02-18 190.24 190.24 187.90 188.04 0.0M
2022-02-17 191.18 191.18 188.90 189.44 0.0M
2022-02-16 190.92 192.00 189.90 190.90 0.0M
2022-02-15 187.62 190.74 187.62 190.74 0.0M
2022-02-14 187.34 188.92 186.56 187.58 0.0M
2022-02-11 192.42 192.50 191.74 192.46 0.0M
2022-02-10 193.96 194.52 193.96 194.40 0.0M
2022-02-09 190.42 193.44 190.42 193.44 0.0M
2022-02-08 188.84 190.10 188.84 189.44 0.0M
2022-02-07 188.98 188.98 186.82 188.30 0.0M
2022-02-04 191.92 191.92 187.68 188.46 0.0M
2022-02-03 190.90 190.92 189.74 190.40 0.0M
2022-02-02 191.40 192.42 191.28 191.28 0.0M
2022-02-01 190.46 191.74 190.16 191.38 0.0M
2022-01-31 190.26 190.38 187.90 188.76 0.0M
2022-01-28 190.36 190.38 187.90 189.04 0.0M
2022-01-27 187.42 191.00 187.42 191.00 0.0M
2022-01-26 187.06 190.00 187.06 189.10 0.0M
2022-01-25 186.08 186.08 184.90 185.84 0.0M
2022-01-24 189.08 189.08 183.40 184.30 0.0M
2022-01-21 190.90 191.00 188.90 189.78 0.0M
2022-01-20 191.44 192.28 190.90 192.28 0.0M
2022-01-19 191.60 192.92 191.60 191.74 0.0M
2022-01-18 192.10 192.10 191.44 191.44 0.0M
2022-01-17 192.72 193.20 192.72 192.72 0.0M
2022-01-14 190.98 191.92 190.62 191.92 0.0M
2022-01-13 191.10 192.22 191.10 192.22 0.0M
2022-01-12 191.60 191.92 190.90 191.30 0.0M
2022-01-11 190.40 190.92 190.40 190.92 0.0M
2022-01-10 190.78 191.20 189.52 189.58 0.0M
2022-01-07 190.90 190.90 190.16 190.16 0.0M
2022-01-06 188.60 190.50 187.90 190.34 0.0M
2022-01-05 191.18 191.18 190.94 190.94 0.0M
2022-01-04 191.32 191.32 190.92 190.92 0.0M
2022-01-03 189.26 190.86 189.26 190.30 0.0M