Amundi MSCI Brazil UCITS ETF Acc

LYXRIO
🏛️ france →
20.28
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 14.49 14.53 14.49 14.53 0.0M
2021-12-30 14.12 14.51 13.99 14.47 0.0M
2021-12-29 14.34 14.35 14.06 14.14 0.0M
2021-12-28 14.51 14.51 14.35 14.35 0.0M
2021-12-27 14.26 14.45 14.20 14.45 0.0M
2021-12-24 14.15 14.23 14.15 14.23 0.0M
2021-12-23 14.42 14.49 14.18 14.18 0.0M
2021-12-22 14.21 14.27 14.12 14.14 0.0M
2021-12-21 14.30 14.38 14.23 14.27 0.0M
2021-12-20 14.52 14.52 14.11 14.11 0.0M
2021-12-17 14.64 14.66 14.58 14.66 0.0M
2021-12-16 14.69 14.82 14.58 14.82 0.0M
2021-12-15 14.51 14.51 14.33 14.42 0.0M
2021-12-14 14.70 14.86 14.67 14.69 0.0M
2021-12-13 14.86 15.00 14.70 14.70 0.0M
2021-12-10 14.73 14.82 14.72 14.81 0.0M
2021-12-09 15.05 15.09 14.76 14.82 0.0M
2021-12-08 15.02 15.10 14.93 15.01 0.0M
2021-12-07 14.80 14.95 14.72 14.90 0.0M
2021-12-06 14.41 14.61 14.39 14.61 0.0M
2021-12-03 14.30 14.62 14.30 14.40 0.0M
2021-12-02 13.88 14.26 13.82 14.23 0.0M
2021-12-01 14.09 14.24 14.09 14.16 0.0M
2021-11-30 13.86 14.09 13.78 13.81 0.0M
2021-11-29 14.33 14.33 14.06 14.11 0.0M
2021-11-26 14.19 14.19 13.98 14.00 0.0M
2021-11-25 14.60 14.88 14.50 14.85 0.0M
2021-11-24 14.32 14.58 14.28 14.58 0.0M
2021-11-23 14.06 14.18 13.89 14.06 0.0M
2021-11-22 14.06 14.45 14.06 14.40 0.0M
2021-11-19 14.05 14.33 14.00 14.28 0.0M
2021-11-18 14.27 14.27 14.00 14.09 0.0M
2021-11-17 14.50 14.55 14.40 14.43 0.0M
2021-11-16 14.79 14.91 14.42 14.49 0.0M
2021-11-15 14.60 14.77 14.60 14.74 0.0M
2021-11-12 15.12 15.12 14.69 14.69 0.0M
2021-11-11 14.59 15.08 14.53 14.99 0.0M
2021-11-10 14.30 14.62 14.24 14.62 0.0M
2021-11-09 14.03 14.33 14.03 14.33 0.0M
2021-11-08 14.16 14.16 13.91 14.12 0.0M
2021-11-05 13.72 14.19 13.72 14.19 0.0M
2021-11-04 14.28 14.44 13.89 13.93 0.0M
2021-11-03 13.82 14.18 13.75 14.18 0.0M
2021-11-02 14.01 14.01 13.70 13.73 0.0M
2021-11-01 14.03 14.03 13.86 13.93 0.0M
2021-10-29 13.88 14.08 13.83 14.08 0.0M
2021-10-28 14.46 14.46 14.00 14.00 0.1M
2021-10-27 14.40 14.62 14.28 14.50 0.0M
2021-10-26 14.75 14.75 14.35 14.46 0.0M
2021-10-25 14.09 14.53 14.00 14.45 0.1M
2021-10-22 13.97 14.02 13.45 13.48 0.1M
2021-10-21 14.53 14.53 14.15 14.24 0.1M
2021-10-20 14.76 14.97 14.72 14.92 0.0M
2021-10-19 15.55 15.55 14.80 14.92 0.1M
2021-10-18 15.64 15.64 15.26 15.26 0.0M
2021-10-15 15.37 15.66 15.29 15.66 0.1M
2021-10-14 15.38 15.46 15.26 15.30 0.0M
2021-10-13 15.20 15.22 15.15 15.22 0.0M
2021-10-12 15.11 15.30 15.11 15.17 0.0M
2021-10-11 15.19 15.41 15.19 15.35 0.0M
2021-10-08 15.01 15.46 15.01 15.41 0.0M
2021-10-07 15.15 15.23 15.01 15.07 0.0M
2021-10-06 14.89 14.89 14.70 14.73 0.0M
2021-10-05 14.95 15.14 14.95 15.14 0.0M
2021-10-04 15.46 15.46 15.03 15.03 0.0M
2021-10-01 14.99 15.51 14.99 15.51 0.0M
2021-09-30 15.43 15.43 15.23 15.37 0.0M
2021-09-29 15.03 15.41 15.03 15.41 0.0M
2021-09-28 15.53 15.53 15.14 15.17 0.0M
2021-09-27 15.69 15.69 15.54 15.59 0.0M
2021-09-24 15.73 15.73 15.54 15.58 0.0M
2021-09-23 15.73 15.84 15.67 15.84 0.0M
2021-09-22 15.59 15.70 15.49 15.69 0.0M
2021-09-21 15.16 15.36 15.12 15.36 0.0M
2021-09-20 15.27 15.30 14.95 14.95 0.0M
2021-09-17 16.01 16.01 15.40 15.45 0.0M
2021-09-16 16.12 16.12 15.90 15.92 0.0M
2021-09-15 16.28 16.28 16.03 16.03 0.0M
2021-09-14 16.34 16.46 16.29 16.46 0.0M
2021-09-13 16.22 16.44 16.22 16.44 0.0M
2021-09-10 16.48 16.55 16.28 16.32 0.0M
2021-09-09 15.65 15.85 15.58 15.80 0.0M
2021-09-08 16.57 16.67 15.92 15.99 0.0M
2021-09-07 16.75 16.98 16.64 16.86 0.0M
2021-09-06 16.59 16.73 16.43 16.73 0.0M
2021-09-03 16.57 16.77 16.44 16.44 0.0M
2021-09-02 16.84 16.91 16.80 16.84 0.0M
2021-09-01 17.15 17.15 16.90 16.90 0.0M
2021-08-31 17.12 17.20 17.02 17.12 0.0M
2021-08-30 17.07 17.22 17.03 17.12 0.0M
2021-08-27 16.83 17.06 16.77 17.06 0.0M
2021-08-26 16.94 17.08 16.82 16.82 0.0M
2021-08-25 17.01 17.08 16.93 16.94 0.0M
2021-08-24 16.35 16.94 16.30 16.94 0.0M
2021-08-23 16.42 16.43 16.18 16.18 0.0M
2021-08-20 16.05 16.21 15.90 16.21 0.0M
2021-08-19 16.05 16.14 15.80 16.00 0.0M
2021-08-18 16.87 16.87 16.46 16.49 0.0M
2021-08-17 16.82 16.95 16.67 16.95 0.0M
2021-08-16 17.04 17.09 16.95 16.95 0.0M
2021-08-13 17.19 17.24 17.10 17.24 0.0M
2021-08-12 17.28 17.42 17.27 17.27 0.0M
2021-08-11 17.61 17.61 17.39 17.48 0.0M
2021-08-10 17.58 17.74 17.54 17.67 0.0M
2021-08-09 17.56 17.60 17.26 17.37 0.0M
2021-08-06 17.20 17.46 17.12 17.46 0.0M
2021-08-05 17.42 17.69 17.42 17.60 0.0M
2021-08-04 17.52 17.66 17.21 17.21 0.0M
2021-08-03 17.48 17.48 17.00 17.24 0.0M
2021-08-02 17.38 17.83 17.30 17.83 0.0M
2021-07-30 18.15 18.15 17.71 17.71 0.0M
2021-07-29 18.31 18.49 18.30 18.30 0.0M
2021-07-28 17.89 18.23 17.89 18.09 0.0M
2021-07-27 17.85 17.90 17.78 17.78 0.0M
2021-07-26 17.55 18.07 17.53 18.04 0.0M
2021-07-23 18.00 18.04 17.92 17.95 0.0M
2021-07-22 18.07 18.10 17.84 17.84 0.0M
2021-07-21 17.79 17.82 17.69 17.74 0.0M
2021-07-20 17.67 17.72 17.44 17.72 0.0M
2021-07-19 18.12 18.12 17.54 17.67 0.0M
2021-07-16 18.55 18.58 18.38 18.45 0.1M
2021-07-15 18.71 18.80 18.50 18.50 0.0M
2021-07-14 18.43 18.77 18.41 18.67 0.0M
2021-07-13 18.31 18.31 18.05 18.09 0.0M
2021-07-12 17.74 18.05 17.66 18.05 0.0M
2021-07-09 17.52 17.88 17.52 17.88 0.0M
2021-07-08 17.66 17.79 17.38 17.74 0.0M
2021-07-07 17.94 18.00 17.68 17.80 0.1M
2021-07-06 18.46 18.49 17.91 17.93 0.0M
2021-07-05 18.49 18.51 18.36 18.42 0.0M
2021-07-02 18.31 18.65 18.22 18.61 0.0M
2021-07-01 18.65 18.88 18.25 18.25 0.0M
2021-06-30 18.88 18.88 18.56 18.56 0.0M
2021-06-29 18.73 18.87 18.68 18.87 0.0M
2021-06-28 18.86 18.87 18.61 18.61 0.0M
2021-06-25 19.20 19.24 18.98 18.98 0.0M
2021-06-24 18.94 19.08 18.85 19.06 0.0M
2021-06-23 19.03 19.11 18.90 18.90 0.0M
2021-06-22 18.75 18.76 18.59 18.71 0.0M
2021-06-21 18.37 18.59 18.33 18.59 0.0M
2021-06-18 18.70 18.71 18.51 18.52 0.0M
2021-06-17 18.50 18.75 18.48 18.74 0.0M
2021-06-16 18.46 18.52 18.38 18.51 0.1M
2021-06-15 18.52 18.52 18.27 18.27 0.0M
2021-06-14 18.22 18.51 18.20 18.51 0.0M
2021-06-11 18.36 18.40 18.07 18.07 0.0M
2021-06-10 18.40 18.41 18.28 18.28 0.0M
2021-06-09 18.35 18.45 18.35 18.45 0.0M
2021-06-08 18.42 18.52 18.37 18.51 0.0M
2021-06-07 18.32 18.47 18.25 18.36 0.0M
2021-06-04 18.14 18.30 18.06 18.18 0.0M
2021-06-03 18.16 18.24 17.98 18.08 0.0M
2021-06-02 17.67 18.05 17.67 18.05 0.0M
2021-06-01 17.33 17.67 17.33 17.63 0.0M
2021-05-31 17.17 17.25 17.05 17.05 0.0M
2021-05-28 17.00 17.12 16.95 17.07 0.0M
2021-05-27 16.65 16.84 16.54 16.84 0.0M
2021-05-26 16.46 16.64 16.46 16.64 0.0M
2021-05-25 16.71 16.74 16.49 16.49 0.0M
2021-05-24 16.42 16.51 16.35 16.51 0.0M
2021-05-21 16.48 16.51 16.38 16.38 0.0M
2021-05-20 16.50 16.59 16.48 16.48 0.0M
2021-05-19 16.58 16.65 16.48 16.55 0.0M
2021-05-18 16.93 16.93 16.72 16.72 0.0M
2021-05-17 16.59 16.72 16.41 16.72 0.0M
2021-05-14 16.48 16.58 16.46 16.58 0.0M
2021-05-13 16.37 16.69 16.28 16.59 0.0M
2021-05-12 16.95 17.00 16.63 16.63 0.0M
2021-05-11 16.75 16.78 16.37 16.78 0.0M
2021-05-10 16.75 17.00 16.72 16.79 0.0M
2021-05-07 16.46 16.72 16.41 16.65 0.0M
2021-05-06 16.22 16.45 16.20 16.41 0.1M
2021-05-05 15.70 16.16 15.70 16.16 0.0M
2021-05-04 15.86 15.99 15.71 15.78 0.0M
2021-05-03 15.84 15.95 15.77 15.95 0.0M
2021-04-30 16.07 16.10 15.93 15.98 0.0M
2021-04-29 16.36 16.42 16.12 16.12 0.0M
2021-04-28 15.82 16.08 15.71 16.08 0.0M
2021-04-27 16.01 16.01 15.86 15.90 0.0M
2021-04-26 15.79 15.94 15.79 15.88 0.0M
2021-04-23 15.90 15.95 15.72 15.72 0.0M
2021-04-22 15.65 15.90 15.65 15.78 0.0M
2021-04-21 15.57 15.60 15.41 15.55 0.0M
2021-04-20 15.84 15.84 15.69 15.69 0.0M
2021-04-19 15.67 15.89 15.56 15.89 0.0M
2021-04-16 15.51 15.67 15.41 15.65 0.0M
2021-04-15 15.64 15.64 15.51 15.63 0.0M
2021-04-14 15.26 15.40 15.14 15.38 0.0M
2021-04-13 15.00 15.27 14.91 15.27 0.0M
2021-04-12 15.01 15.34 15.00 15.25 0.0M
2021-04-09 15.47 15.47 15.23 15.23 0.0M
2021-04-08 15.41 15.56 15.39 15.45 0.0M
2021-04-07 15.45 15.48 15.31 15.40 0.0M
2021-04-06 15.45 15.50 15.19 15.45 0.0M
2021-04-01 15.38 15.49 15.07 15.11 0.0M
2021-03-31 15.00 15.34 14.92 15.28 0.0M
2021-03-30 14.84 15.09 14.75 15.09 0.0M
2021-03-29 14.71 14.82 14.67 14.67 0.0M
2021-03-26 14.93 14.99 14.63 14.87 0.0M
2021-03-25 14.77 14.88 14.46 14.88 0.1M
2021-03-24 15.04 15.25 14.96 15.17 0.0M
2021-03-23 15.11 15.44 15.03 15.42 0.1M
2021-03-22 15.35 15.45 15.02 15.02 0.0M
2021-03-19 15.24 15.45 15.24 15.45 0.0M
2021-03-18 15.29 15.55 15.14 15.34 0.0M
2021-03-17 14.80 14.93 14.78 14.93 0.0M
2021-03-16 15.01 15.09 14.92 15.00 0.0M
2021-03-15 15.07 15.15 14.80 14.91 0.0M
2021-03-12 15.03 15.03 14.85 14.93 0.0M
2021-03-11 14.84 14.98 14.81 14.98 0.1M
2021-03-10 14.12 14.36 14.12 14.36 0.0M
2021-03-09 13.90 14.28 13.80 14.19 0.1M
2021-03-08 14.61 14.76 14.50 14.76 0.0M
2021-03-05 14.73 14.86 14.59 14.71 0.0M
2021-03-04 14.40 14.88 14.35 14.84 0.0M
2021-03-03 14.45 14.52 13.75 13.79 0.1M
2021-03-02 14.19 14.29 13.77 13.81 0.1M
2021-03-01 14.49 14.62 14.26 14.59 0.0M
2021-02-26 14.50 14.80 14.35 14.51 0.0M
2021-02-25 15.51 15.58 15.03 15.03 0.0M
2021-02-24 15.30 15.46 15.19 15.42 0.0M
2021-02-23 14.80 15.26 14.68 15.26 0.0M
2021-02-22 15.23 15.23 14.56 14.76 0.0M
2021-02-19 15.97 16.06 15.70 16.00 0.0M
2021-02-18 15.92 15.96 15.84 15.85 0.0M
2021-02-17 16.13 16.20 16.01 16.07 0.0M
2021-02-16 16.23 16.31 16.09 16.19 0.0M
2021-02-15 16.19 16.28 16.14 16.28 0.0M
2021-02-12 16.03 16.09 15.86 16.09 0.0M
2021-02-11 16.00 16.13 15.96 16.13 0.0M
2021-02-10 16.07 16.07 15.84 15.93 0.0M
2021-02-09 16.16 16.18 15.81 15.89 0.0M
2021-02-08 16.38 16.45 16.08 16.43 0.0M
2021-02-05 16.03 16.40 16.03 16.40 0.0M
2021-02-04 16.31 16.40 16.02 16.10 0.0M
2021-02-03 16.17 16.31 16.11 16.24 0.0M
2021-02-02 15.80 16.24 15.79 15.98 0.0M
2021-02-01 15.28 15.55 15.28 15.51 0.0M
2021-01-29 15.50 15.67 15.32 15.32 0.0M
2021-01-28 15.38 15.73 15.19 15.73 0.0M
2021-01-27 15.63 15.78 15.43 15.53 0.0M
2021-01-26 15.24 16.00 15.24 15.86 0.0M
2021-01-25 15.70 15.70 15.25 15.25 0.1M
2021-01-22 15.78 15.85 15.42 15.42 0.0M
2021-01-21 16.52 16.52 15.84 15.84 0.0M
2021-01-20 16.28 16.58 16.28 16.32 0.0M
2021-01-19 16.86 16.90 16.27 16.27 0.0M
2021-01-18 16.58 16.84 16.45 16.84 0.0M
2021-01-15 17.18 17.18 16.59 16.88 0.0M
2021-01-14 16.71 17.07 16.63 17.07 0.0M
2021-01-13 16.85 16.85 16.62 16.62 0.0M
2021-01-12 16.43 16.63 16.40 16.63 0.0M
2021-01-11 16.55 16.55 16.25 16.28 0.0M
2021-01-08 16.54 16.63 16.40 16.58 0.0M
2021-01-07 16.23 16.30 16.23 16.23 0.0M
2021-01-06 16.03 16.27 15.90 16.24 0.0M
2021-01-05 16.18 16.23 15.60 15.82 0.0M
2021-01-04 16.66 16.88 16.24 16.24 0.0M