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
2024-12-31 16.55 16.61 16.53 16.64 0.0M
2024-12-30 16.57 16.57 16.36 16.52 0.0M
2024-12-27 16.66 16.66 16.42 16.43 0.0M
2024-12-24 16.78 16.78 16.69 16.62 0.0M
2024-12-23 16.90 16.98 16.55 16.55 0.0M
2024-12-20 16.82 16.82 16.61 16.78 0.0M
2024-12-19 16.50 16.90 16.40 16.90 0.0M
2024-12-18 17.22 17.37 16.77 16.78 0.0M
2024-12-17 17.04 17.18 16.94 17.16 0.1M
2024-12-16 17.40 17.50 17.35 17.44 0.1M
2024-12-13 17.89 17.93 17.55 17.53 0.1M
2024-12-12 18.37 18.58 17.89 17.95 0.1M
2024-12-11 17.79 17.94 17.74 17.89 0.0M
2024-12-10 17.56 17.88 17.49 17.80 0.0M
2024-12-09 17.39 17.65 17.39 17.58 0.0M
2024-12-06 17.69 17.80 17.50 17.50 0.0M
2024-12-05 17.54 17.93 17.54 17.90 0.0M
2024-12-04 17.52 17.64 17.46 17.65 0.0M
2024-12-03 17.46 17.59 17.40 17.46 0.0M
2024-12-02 17.70 17.73 17.37 17.50 0.0M
2024-11-29 17.70 17.76 17.29 17.63 0.1M
2024-11-28 18.37 18.37 17.89 17.92 0.0M
2024-11-27 19.05 19.05 18.73 18.78 0.0M
2024-11-26 18.87 19.20 18.84 19.13 0.0M
2024-11-25 19.07 19.12 18.95 18.98 0.0M
2024-11-22 18.57 19.05 18.57 19.06 0.0M
2024-11-21 18.79 18.79 18.50 18.54 0.0M
2024-11-20 18.95 18.95 18.70 18.76 0.0M
2024-11-19 19.05 19.05 18.58 18.80 0.0M
2024-11-18 18.77 18.91 18.72 18.72 0.0M
2024-11-15 18.89 18.99 18.89 18.94 0.0M
2024-11-14 18.87 18.95 18.80 18.80 0.0M
2024-11-13 19.09 19.13 18.83 18.83 0.0M
2024-11-12 18.86 18.99 18.86 18.99 0.0M
2024-11-11 18.83 18.87 18.70 18.87 0.0M
2024-11-08 18.87 18.94 18.54 18.58 0.0M
2024-11-07 19.05 19.34 19.03 19.03 0.0M
2024-11-06 18.60 18.87 18.50 18.91 0.0M
2024-11-05 18.62 18.62 18.37 18.46 0.0M
2024-11-04 18.16 18.58 18.16 18.55 0.0M
2024-11-01 18.62 18.62 18.28 18.30 0.0M
2024-10-31 18.73 18.74 18.62 18.62 0.0M
2024-10-30 18.92 18.92 18.74 18.74 0.0M
2024-10-29 19.12 19.24 19.12 19.12 0.0M
2024-10-28 18.94 19.14 18.89 19.10 0.0M
2024-10-25 18.99 19.01 18.93 18.99 0.0M
2024-10-24 18.92 18.95 18.74 18.87 0.0M
2024-10-23 18.95 18.95 18.78 18.78 0.0M
2024-10-22 18.88 18.90 18.73 18.80 0.0M
2024-10-21 18.85 18.92 18.80 18.92 0.0M
2024-10-18 19.13 19.20 18.83 18.84 0.0M
2024-10-17 19.07 19.07 18.98 18.98 0.0M
2024-10-16 19.06 19.08 18.90 19.08 0.0M
2024-10-15 19.09 19.10 18.92 19.03 0.0M
2024-10-14 18.80 19.03 18.77 19.03 0.0M
2024-10-11 18.85 18.92 18.63 18.72 0.0M
2024-10-10 18.88 18.92 18.78 18.81 0.0M
2024-10-09 19.03 19.12 18.80 18.84 0.0M
2024-10-08 19.00 19.22 19.00 19.09 0.0M
2024-10-07 19.41 19.47 19.26 19.27 0.0M
2024-10-04 19.28 19.31 19.19 19.25 0.0M
2024-10-03 19.57 19.57 19.05 19.14 0.0M
2024-10-02 19.55 19.70 19.49 19.63 0.0M
2024-10-01 19.34 19.40 19.13 19.40 0.0M
2024-09-30 19.41 19.45 19.29 19.34 0.0M
2024-09-27 19.31 19.42 19.22 19.38 0.1M
2024-09-26 19.42 19.54 19.31 19.27 0.0M
2024-09-25 19.30 19.30 19.18 19.16 0.0M
2024-09-24 19.04 19.46 19.04 19.25 0.0M
2024-09-23 19.04 19.06 18.75 18.92 0.0M
2024-09-20 19.50 19.62 19.11 19.13 0.0M
2024-09-19 19.84 19.84 19.65 19.75 0.0M
2024-09-18 19.73 19.78 19.52 19.52 0.0M
2024-09-17 19.66 19.66 19.66 19.59 0.0M
2024-09-16 19.44 19.63 19.37 19.58 0.0M
2024-09-13 19.19 19.50 19.19 19.56 0.0M
2024-09-12 19.27 19.32 19.02 19.07 0.0M
2024-09-11 19.06 19.19 19.06 19.11 0.0M
2024-09-10 19.25 19.38 19.10 19.12 0.0M
2024-09-09 19.23 19.42 19.22 19.28 0.0M
2024-09-06 19.58 19.65 19.27 19.18 0.0M
2024-09-05 19.32 19.41 19.32 19.41 0.0M
2024-09-04 19.23 19.54 19.18 19.44 0.0M
2024-09-03 19.41 19.41 19.33 19.33 0.0M
2024-09-02 19.54 19.54 19.33 19.40 0.0M
2024-08-30 19.62 19.69 19.29 19.47 0.0M
2024-08-29 19.95 20.06 19.46 19.46 0.0M
2024-08-28 19.87 19.97 19.77 19.79 0.0M
2024-08-27 19.99 19.99 19.92 19.92 0.0M
2024-08-26 19.64 19.89 19.54 19.85 0.0M
2024-08-23 19.44 19.81 19.35 19.78 0.0M
2024-08-22 19.92 19.92 19.54 19.54 0.0M
2024-08-21 19.94 20.08 19.94 19.99 0.0M
2024-08-20 20.28 20.33 19.96 19.95 0.0M
2024-08-19 19.88 20.19 19.88 20.19 0.0M
2024-08-16 20.03 20.09 19.93 19.93 0.0M
2024-08-15 19.83 20.01 19.83 20.03 0.0M
2024-08-14 19.75 19.81 19.70 19.81 0.0M
2024-08-13 19.64 19.72 19.60 19.60 0.0M
2024-08-12 19.47 19.63 19.38 19.51 0.0M
2024-08-09 18.79 19.28 18.79 19.27 0.0M
2024-08-08 18.49 18.82 18.45 18.80 0.0M
2024-08-07 18.48 18.65 18.47 18.53 0.0M
2024-08-06 18.16 18.17 18.00 18.17 0.0M
2024-08-05 17.36 17.67 17.11 17.67 0.0M
2024-08-02 18.25 18.25 17.95 17.95 0.0M
2024-08-01 18.59 18.92 18.59 18.65 0.0M
2024-07-31 18.71 18.71 18.44 18.60 0.0M
2024-07-30 18.72 18.72 18.47 18.46 0.0M
2024-07-29 18.60 18.63 18.46 18.46 0.0M
2024-07-26 18.43 18.48 18.43 18.44 0.0M
2024-07-25 18.50 18.50 18.28 18.36 0.0M
2024-07-24 18.58 18.65 18.41 18.55 0.0M
2024-07-23 18.77 18.86 18.65 18.72 0.0M
2024-07-22 18.74 18.92 18.70 18.88 0.0M
2024-07-19 18.96 18.99 18.85 18.86 0.0M
2024-07-18 19.35 19.35 18.94 18.93 0.0M
2024-07-17 19.41 19.41 19.14 19.28 0.0M
2024-07-16 19.37 19.56 19.37 19.51 0.0M
2024-07-15 19.43 19.43 19.25 19.36 0.0M
2024-07-12 19.41 19.41 19.12 19.28 0.0M
2024-07-11 19.35 19.35 19.27 19.34 0.0M
2024-07-10 19.38 19.50 19.26 19.37 0.0M
2024-07-09 19.01 19.24 19.01 19.17 0.0M
2024-07-08 19.11 19.11 18.81 18.94 0.0M
2024-07-05 19.04 19.04 18.75 18.95 0.0M
2024-07-04 18.82 19.12 18.73 18.94 0.0M
2024-07-03 18.25 18.79 18.25 18.71 0.0M
2024-07-02 18.32 18.45 18.25 18.27 0.0M
2024-07-01 18.51 18.66 18.40 18.66 0.0M
2024-06-28 18.92 18.92 18.43 18.62 0.0M
2024-06-27 18.55 18.70 18.50 18.60 0.0M
2024-06-26 18.71 18.84 18.44 18.44 0.0M
2024-06-25 18.99 18.99 18.68 18.68 0.0M
2024-06-24 18.69 18.98 18.57 18.83 0.0M
2024-06-21 18.51 18.67 18.39 18.53 0.0M
2024-06-20 18.53 18.74 18.48 18.47 0.0M
2024-06-19 18.42 18.42 18.08 18.12 0.0M
2024-06-18 18.33 18.46 18.13 18.39 0.0M
2024-06-17 18.59 18.59 18.19 18.22 0.0M
2024-06-14 18.53 18.67 18.43 18.59 0.0M
2024-06-13 18.31 18.33 18.20 18.43 0.0M
2024-06-12 18.69 18.83 18.19 18.24 0.0M
2024-06-11 18.71 18.90 18.56 18.81 0.0M
2024-06-10 18.73 18.85 18.56 18.68 0.0M
2024-06-07 19.17 19.17 18.93 19.11 0.0M
2024-06-06 18.73 19.16 18.73 19.16 0.0M
2024-06-05 18.90 18.99 18.78 18.99 0.0M
2024-06-04 19.12 19.12 18.78 18.78 0.0M
2024-06-03 19.42 19.42 19.00 19.05 0.0M
2024-05-31 19.33 19.38 19.10 19.11 0.0M
2024-05-30 19.33 19.45 19.33 19.49 0.0M
2024-05-29 19.66 19.68 19.36 19.41 0.0M
2024-05-28 19.72 19.99 19.62 19.80 0.0M
2024-05-27 19.78 19.78 19.60 19.62 0.0M
2024-05-24 19.99 19.99 19.85 19.87 0.0M
2024-05-23 20.08 20.08 19.87 19.87 0.0M
2024-05-22 20.28 20.33 20.04 20.15 0.0M
2024-05-21 20.44 20.51 20.40 20.44 0.0M
2024-05-20 20.65 20.65 20.56 20.63 0.0M
2024-05-17 20.49 20.54 20.41 20.46 0.0M
2024-05-16 20.49 20.61 20.39 20.46 0.0M
2024-05-15 20.46 20.48 20.23 20.45 0.0M
2024-05-14 20.71 20.76 20.62 20.78 0.0M
2024-05-13 20.70 20.84 20.62 20.65 0.0M
2024-05-10 20.83 20.92 20.68 20.66 0.0M
2024-05-09 21.14 21.18 20.55 20.64 0.0M
2024-05-08 21.24 21.27 20.92 21.20 0.0M
2024-05-07 21.03 21.31 21.03 21.31 0.0M
2024-05-06 21.18 21.23 20.93 21.12 0.0M
2024-05-03 20.85 21.17 20.78 21.04 0.1M
2024-05-02 20.59 20.88 20.53 20.85 0.0M
2024-04-30 20.80 20.82 20.60 20.45 0.0M
2024-04-29 20.80 20.80 20.72 20.76 0.0M
2024-04-26 20.22 20.74 20.10 20.74 0.0M
2024-04-25 20.21 20.28 20.03 20.17 0.0M
2024-04-24 20.51 20.51 20.25 20.30 0.0M
2024-04-23 20.43 20.43 20.24 20.24 0.0M
2024-04-22 20.23 20.35 20.14 20.35 0.0M
2024-04-19 19.73 20.15 19.62 20.19 0.0M
2024-04-18 19.94 20.07 19.81 19.83 0.0M
2024-04-17 19.77 20.00 19.76 19.95 0.0M
2024-04-16 20.34 20.34 19.81 19.86 0.0M
2024-04-15 20.68 20.71 20.37 20.39 0.0M
2024-04-12 20.84 20.99 20.70 20.70 0.1M
2024-04-11 20.98 20.98 20.83 20.93 0.1M
2024-04-10 21.27 21.32 21.09 21.00 0.0M
2024-04-09 21.05 21.30 21.03 21.30 0.1M
2024-04-08 20.52 20.95 20.52 20.95 0.0M
2024-04-05 20.77 20.78 20.62 20.62 0.0M
2024-04-04 20.67 21.13 20.67 21.13 0.0M
2024-04-03 20.70 20.72 20.47 20.52 0.0M
2024-04-02 20.90 20.95 20.71 20.71 0.0M
2024-03-28 21.02 21.13 20.98 21.11 0.0M
2024-03-27 20.93 21.01 20.91 21.01 0.0M
2024-03-26 20.94 20.94 20.78 20.81 0.0M
2024-03-25 20.81 20.92 20.80 20.92 0.0M
2024-03-22 20.97 21.04 20.92 20.95 0.0M
2024-03-21 21.16 21.29 21.00 21.00 0.0M
2024-03-20 20.64 20.90 20.64 20.90 0.0M
2024-03-19 20.57 20.80 20.57 20.72 0.0M
2024-03-18 20.81 20.85 20.55 20.59 0.0M
2024-03-15 20.59 20.88 20.59 20.69 0.0M
2024-03-14 20.87 20.96 20.82 20.85 0.0M
2024-03-13 21.00 21.01 20.80 20.90 0.0M
2024-03-12 20.75 20.87 20.65 20.77 0.0M
2024-03-11 20.70 20.79 20.43 20.73 0.0M
2024-03-08 21.12 21.19 20.53 20.69 0.0M
2024-03-07 21.24 21.40 21.23 21.26 0.0M
2024-03-06 21.36 21.36 21.28 21.28 0.0M
2024-03-05 21.20 21.36 21.18 21.34 0.0M
2024-03-04 21.48 21.48 21.33 21.41 0.0M
2024-03-01 21.43 21.66 21.38 21.65 0.0M
2024-02-29 21.59 21.60 21.38 21.45 0.0M
2024-02-28 22.10 22.15 21.83 21.83 0.0M
2024-02-27 21.55 21.95 21.55 21.95 0.1M
2024-02-26 21.48 21.69 21.44 21.44 0.0M
2024-02-23 21.85 21.85 21.54 21.49 0.0M
2024-02-22 21.96 22.02 21.83 21.83 0.0M
2024-02-21 21.88 21.95 21.81 21.81 0.0M
2024-02-20 21.64 21.82 21.50 21.78 0.0M
2024-02-19 21.53 21.63 21.53 21.57 0.0M
2024-02-16 21.45 21.60 21.40 21.51 0.0M
2024-02-15 21.43 21.51 21.27 21.27 0.0M
2024-02-14 21.28 21.49 21.28 21.44 0.0M
2024-02-13 21.71 21.76 21.15 21.18 0.0M
2024-02-12 21.41 21.81 21.41 21.81 0.0M
2024-02-09 21.38 21.51 21.36 21.43 0.0M
2024-02-08 21.73 21.73 21.44 21.46 0.0M
2024-02-07 21.82 21.99 21.75 21.82 0.0M
2024-02-06 21.48 22.02 21.44 22.02 0.0M
2024-02-05 21.13 21.35 21.10 21.27 0.0M
2024-02-02 21.62 21.62 21.14 21.14 0.0M
2024-02-01 21.42 21.57 21.29 21.34 0.0M
2024-01-31 21.30 21.60 21.26 21.60 0.0M
2024-01-30 21.41 21.49 21.09 21.21 0.0M
2024-01-29 21.62 21.77 21.38 21.38 0.0M
2024-01-26 21.42 21.53 21.35 21.51 0.0M
2024-01-25 21.27 21.54 21.25 21.45 0.0M
2024-01-24 21.41 21.52 21.34 21.36 0.0M
2024-01-23 20.86 21.12 20.84 21.10 0.0M
2024-01-22 21.22 21.33 20.87 20.87 0.0M
2024-01-19 21.21 21.36 21.15 21.15 0.0M
2024-01-18 21.44 21.47 21.30 21.32 0.0M
2024-01-17 21.46 21.48 21.28 21.47 0.0M
2024-01-16 21.94 22.07 21.70 21.70 0.0M
2024-01-15 22.06 22.06 21.87 21.87 0.0M
2024-01-12 21.90 22.20 21.86 22.04 0.0M
2024-01-11 21.85 21.85 21.72 21.74 0.0M
2024-01-10 21.97 21.99 21.69 21.69 0.0M
2024-01-09 22.11 22.14 21.92 21.92 0.0M
2024-01-08 21.97 22.05 21.94 22.05 0.0M
2024-01-05 21.82 22.18 21.82 22.18 0.0M
2024-01-04 22.20 22.20 21.90 21.95 0.0M
2024-01-03 21.99 22.22 21.84 22.22 0.0M
2024-01-02 22.41 22.41 22.04 22.04 0.0M