Amundi MSCI USA ESG Broad Transition UCITS ETF Dist

USA
🏛️ france →
527.93
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
2025-09-26 528.08 528.86 526.39 527.93 0.0M
2025-09-25 526.57 526.83 525.66 526.88 0.0M
2025-09-24 527.66 530.00 527.66 527.90 0.0M
2025-09-23 529.85 529.85 528.87 528.87 0.0M
2025-09-22 528.50 528.73 526.98 529.18 0.0M
2025-09-19 525.54 525.54 525.54 527.21 0.0M
2025-09-18 523.94 526.11 523.94 526.11 0.0M
2025-09-17 519.67 519.79 519.00 519.10 0.0M
2025-09-16 524.18 524.18 519.48 519.97 0.0M
2025-09-15 524.37 524.37 522.98 524.36 0.0M
2025-09-12 523.29 524.49 523.29 524.12 0.0M
2025-09-11 521.76 523.74 520.64 523.74 0.0M
2025-09-10 521.60 521.60 520.35 520.35 0.0M
2025-09-09 516.35 516.59 516.35 516.59 0.0M
2025-09-08 516.56 517.03 515.76 516.71 0.0M
2025-09-05 520.53 520.53 512.01 513.91 0.0M
2025-09-04 516.56 518.51 516.56 518.54 0.0M
2025-09-03 515.13 515.73 514.12 514.12 0.0M
2025-09-02 515.02 515.25 515.02 509.92 0.0M
2025-09-01 514.36 515.83 514.36 515.83 0.0M
2025-08-29 519.96 519.96 514.64 514.64 0.0M
2025-08-28 519.85 519.85 518.42 518.30 0.0M
2025-08-27 519.91 521.96 519.91 521.06 0.0M
2025-08-26 516.87 516.87 516.37 515.86 0.0M
2025-08-25 515.36 515.58 515.36 516.98 0.0M
2025-08-22 512.67 516.82 512.67 516.82 0.0M
2025-08-21 514.04 514.04 511.77 513.31 0.0M
2025-08-20 513.99 513.99 509.55 511.06 0.0M
2025-08-19 515.56 516.02 515.56 515.09 0.0M
2025-08-18 515.17 516.08 515.17 516.00 0.0M
2025-08-15 519.32 519.32 517.80 514.77 0.0M
2025-08-14 516.61 517.38 516.61 517.38 0.0M
2025-08-13 515.13 515.13 514.87 514.83 0.0M
2025-08-12 513.61 514.59 512.75 513.94 0.0M
2025-08-11 513.55 515.16 512.60 515.16 0.0M
2025-08-08 509.68 511.53 509.68 511.31 0.0M
2025-08-07 509.50 512.98 509.50 509.88 0.0M
2025-08-06 511.13 511.13 508.45 509.89 0.0M
2025-08-05 513.86 513.86 508.57 508.57 0.0M
2025-08-04 504.77 509.95 504.77 510.10 0.0M
2025-08-01 516.53 516.53 502.27 503.47 0.0M
2025-07-31 523.55 525.30 523.47 521.84 0.0M
2025-07-30 515.44 519.69 515.44 518.62 0.0M
2025-07-29 517.42 517.85 515.96 515.96 0.0M
2025-07-28 511.28 513.36 511.28 513.36 0.0M
2025-07-25 506.08 507.60 506.08 507.51 0.0M
2025-07-24 504.38 505.08 503.95 504.87 0.0M
2025-07-23 502.69 503.96 502.28 502.57 0.0M
2025-07-22 502.82 503.01 500.63 500.63 0.0M
2025-07-21 505.59 505.59 504.41 504.41 0.0M
2025-07-18 506.47 506.47 503.25 503.51 0.0M
2025-07-17 504.48 505.86 504.48 505.86 0.0M
2025-07-16 498.78 503.04 494.78 494.78 0.0M
2025-07-15 501.53 503.10 501.14 502.86 0.0M
2025-07-14 496.94 497.94 496.86 499.31 0.0M
2025-07-11 499.94 499.94 497.12 498.24 0.0M
2025-07-10 496.40 501.60 496.40 501.60 0.0M
2025-07-09 495.62 497.97 495.31 497.97 0.0M
2025-07-08 495.60 497.31 495.60 496.23 0.0M
2025-07-07 496.57 498.18 496.57 496.73 0.0M
2025-07-04 496.41 496.41 494.46 494.46 0.0M
2025-07-03 493.60 498.50 493.38 498.50 0.0M
2025-07-02 493.16 493.54 492.21 492.21 0.0M
2025-07-01 491.93 491.93 489.25 491.06 0.0M
2025-06-30 492.88 493.79 492.88 491.91 0.0M
2025-06-27 490.89 492.69 489.38 492.69 0.0M
2025-06-26 488.28 489.68 487.23 489.11 0.0M
2025-06-25 491.25 491.76 490.00 490.00 0.0M
2025-06-24 489.91 490.48 488.70 489.22 0.0M
2025-06-23 483.43 486.95 483.43 484.33 0.0M
2025-06-20 484.16 488.25 484.16 485.29 0.0M
2025-06-19 486.03 486.03 482.83 483.23 0.0M
2025-06-18 486.31 486.38 486.31 486.88 0.0M
2025-06-17 485.77 488.06 484.46 487.66 0.0M
2025-06-16 484.61 487.65 484.61 487.65 0.0M
2025-06-13 483.10 487.03 483.01 485.95 0.0M
2025-06-12 488.45 488.45 483.35 488.01 0.0M
2025-06-11 493.98 494.34 492.79 492.84 0.0M
2025-06-10 493.12 493.12 491.73 492.70 0.0M
2025-06-09 492.19 493.37 492.19 491.94 0.0M
2025-06-06 489.48 494.59 489.48 493.01 0.0M
2025-06-05 490.03 491.95 486.47 491.36 0.0M
2025-06-04 491.20 491.89 490.39 490.39 0.0M
2025-06-03 484.75 487.89 484.14 490.16 0.0M
2025-06-02 482.38 482.76 481.38 482.23 0.0M
2025-05-30 486.83 487.46 485.37 486.88 0.0M
2025-05-29 496.06 496.06 487.03 487.03 0.0M
2025-05-28 489.57 489.75 488.64 489.75 0.0M
2025-05-27 483.20 486.82 483.20 486.82 0.0M
2025-05-26 481.32 482.51 481.32 482.02 0.0M
2025-05-23 483.05 483.47 474.98 478.21 0.0M
2025-05-22 484.36 484.86 483.88 484.86 0.0M
2025-05-21 488.84 489.99 485.86 489.63 0.0M
2025-05-20 493.92 495.34 493.92 494.64 0.0M
2025-05-19 492.44 494.54 489.06 494.44 0.0M
2025-05-16 493.54 496.28 493.54 497.67 0.0M
2025-05-15 489.76 491.88 489.76 493.76 0.0M
2025-05-14 492.46 492.72 490.90 491.99 0.0M
2025-05-13 490.24 493.68 490.24 493.68 0.0M
2025-05-12 484.53 490.27 484.53 488.58 0.0M
2025-05-09 471.59 472.84 467.99 469.65 0.0M
2025-05-08 470.01 471.34 466.99 471.34 0.0M
2025-05-07 462.33 463.84 460.40 461.37 0.0M
2025-05-06 464.85 464.85 459.97 463.80 0.0M
2025-05-05 465.51 466.97 463.59 466.95 0.0M
2025-05-02 463.88 466.11 462.21 466.11 0.0M
2025-04-30 454.49 455.46 449.60 454.09 0.0M
2025-04-29 452.18 452.89 449.74 452.28 0.0M
2025-04-28 453.23 455.00 452.40 449.48 0.0M
2025-04-25 453.14 453.14 447.88 449.58 0.0M
2025-04-24 439.50 447.18 437.34 446.93 0.0M
2025-04-23 439.67 448.23 439.29 442.36 0.0M
2025-04-22 422.23 427.20 420.75 427.20 0.0M
2025-04-17 435.94 437.47 433.86 433.86 0.0M
2025-04-16 437.15 442.60 435.28 439.60 0.0M
2025-04-15 445.22 448.60 443.62 446.28 0.0M
2025-04-14 441.71 448.51 441.71 444.04 0.0M
2025-04-11 437.26 437.26 425.16 431.61 0.0M
2025-04-10 451.10 451.10 437.59 437.59 0.0M
2025-04-09 420.17 423.37 411.00 420.02 0.0M
2025-04-08 436.28 449.25 435.55 440.58 0.0M
2025-04-07 421.38 441.69 421.07 429.56 0.0M
2025-04-04 450.48 454.47 438.23 438.23 0.0M
2025-04-03 466.19 466.52 454.53 459.62 0.0M
2025-04-02 485.19 485.51 482.28 485.51 0.0M
2025-04-01 483.42 485.84 480.43 485.10 0.0M
2025-03-31 476.07 478.00 474.95 478.00 0.0M
2025-03-28 489.59 491.20 481.30 480.74 0.0M
2025-03-27 494.11 494.11 492.20 493.16 0.0M
2025-03-26 499.03 500.05 494.85 494.85 0.0M
2025-03-25 497.78 497.78 496.79 497.19 0.0M
2025-03-24 492.03 497.57 492.03 497.39 0.0M
2025-03-21 486.06 486.76 483.17 486.76 0.0M
2025-03-20 488.08 488.92 485.86 487.30 0.0M
2025-03-19 480.06 484.71 480.06 484.71 0.0M
2025-03-18 482.90 483.36 478.96 479.42 0.0M
2025-03-17 480.63 482.22 480.63 481.98 0.0M
2025-03-14 477.78 480.62 475.95 480.62 0.0M
2025-03-13 477.85 481.04 475.24 475.24 0.0M
2025-03-12 478.12 482.27 476.03 479.86 0.0M
2025-03-11 482.56 482.56 475.93 475.43 0.0M
2025-03-10 495.10 495.10 485.71 487.70 0.0M
2025-03-07 496.21 496.21 489.23 490.15 0.0M
2025-03-06 503.32 503.32 496.53 500.36 0.0M
2025-03-05 509.67 509.67 499.13 499.13 0.0M
2025-03-04 521.50 521.50 509.34 510.66 0.0M
2025-03-03 535.50 535.65 528.08 528.08 0.0M
2025-02-28 527.89 529.92 527.49 527.65 0.0M
2025-02-27 533.23 535.39 531.27 535.39 0.0M
2025-02-26 532.06 533.29 532.06 533.29 0.0M
2025-02-25 534.06 534.06 527.89 527.02 0.0M
2025-02-24 537.82 539.56 534.67 536.51 0.0M
2025-02-21 545.01 546.72 544.30 544.30 0.0M
2025-02-20 548.74 549.28 545.07 544.50 0.0M
2025-02-19 548.65 548.65 547.12 549.80 0.0M
2025-02-18 547.65 548.56 546.19 546.19 0.0M
2025-02-17 545.82 545.82 545.82 546.17 0.0M
2025-02-14 546.69 546.69 544.11 544.40 0.0M
2025-02-13 543.60 545.99 542.54 544.85 0.0M
2025-02-12 547.19 547.19 543.16 543.36 0.0M
2025-02-11 554.10 554.10 553.19 553.19 0.0M
2025-02-10 553.95 556.00 553.69 555.06 0.0M
2025-02-07 553.21 553.84 551.81 553.08 0.0M
2025-02-06 554.00 555.83 553.78 553.88 0.0M
2025-02-05 546.95 548.90 546.50 548.90 0.0M
2025-02-04 550.27 552.22 549.00 552.22 0.0M
2025-02-03 551.14 552.15 547.98 552.15 0.0M
2025-01-31 555.16 557.41 555.16 557.41 0.0M
2025-01-30 551.94 552.98 549.42 550.04 0.0M
2025-01-29 553.31 553.82 550.31 550.31 0.0M
2025-01-28 547.82 549.49 543.10 549.49 0.0M
2025-01-27 543.69 543.69 535.66 541.34 0.0M
2025-01-24 553.91 553.91 552.56 552.69 0.0M
2025-01-23 554.99 554.99 553.92 555.74 0.0M
2025-01-22 553.74 556.31 553.74 556.31 0.0M
2025-01-21 550.07 552.99 550.07 550.78 0.0M
2025-01-20 553.26 553.26 550.40 550.72 0.0M
2025-01-17 549.71 555.25 549.32 554.84 0.0M
2025-01-16 551.27 551.27 549.22 549.22 0.0M
2025-01-15 538.12 547.76 535.29 547.76 0.0M
2025-01-14 542.25 542.92 540.70 538.49 0.0M
2025-01-13 539.01 539.79 535.95 539.79 0.0M
2025-01-10 545.15 545.56 540.00 540.74 0.0M
2025-01-09 544.15 547.99 544.15 547.99 0.0M
2025-01-08 544.87 545.46 544.03 544.73 0.0M
2025-01-07 544.84 547.96 544.00 544.86 0.0M
2025-01-06 547.44 549.85 545.76 549.85 0.0M
2025-01-03 543.88 546.05 543.88 546.05 0.0M
2025-01-02 542.32 546.98 542.32 546.98 0.0M