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
2022-12-30 339.84 339.84 338.18 338.18 0.0M
2022-12-29 337.00 341.50 337.00 341.50 0.0M
2022-12-28 340.58 340.58 338.69 338.69 0.0M
2022-12-27 343.40 343.40 339.69 340.65 0.0M
2022-12-23 340.27 340.85 340.27 340.85 0.0M
2022-12-22 344.68 344.68 339.84 339.84 0.0M
2022-12-21 340.96 346.17 340.96 346.17 0.0M
2022-12-20 337.88 339.25 337.88 339.25 0.0M
2022-12-19 343.46 343.46 341.45 341.45 0.0M
2022-12-16 346.14 346.14 343.79 343.79 0.0M
2022-12-15 353.83 353.83 346.42 346.42 0.0M
2022-12-14 359.23 360.62 357.90 360.62 0.0M
2022-12-13 358.32 364.57 358.32 361.76 0.0M
2022-12-12 353.44 355.87 353.41 355.87 0.0M
2022-12-09 356.42 356.90 353.96 356.90 0.0M
2022-12-08 354.12 355.80 354.12 355.80 0.0M
2022-12-07 356.41 356.41 354.28 354.28 0.0M
2022-12-06 361.55 361.55 360.00 360.00 0.0M
2022-12-05 365.77 366.85 362.43 362.43 0.0M
2022-12-02 367.44 367.44 365.96 365.96 0.0M
2022-12-01 371.54 371.54 367.61 367.61 0.0M
2022-11-30 361.68 362.75 361.68 362.75 0.0M
2022-11-29 362.85 363.48 360.23 361.18 0.0M
2022-11-28 364.37 364.37 362.79 363.97 0.0M
2022-11-25 366.79 366.79 366.28 366.28 0.0M
2022-11-24 366.72 366.88 366.72 366.88 0.0M
2022-11-23 366.76 368.01 366.76 367.83 0.0M
2022-11-22 363.91 366.66 363.91 366.66 0.0M
2022-11-21 364.01 365.23 364.01 364.29 0.0M
2022-11-18 359.56 362.11 359.56 362.11 0.0M
2022-11-17 362.60 362.60 359.62 359.62 0.0M
2022-11-16 365.00 365.00 361.36 361.36 0.0M
2022-11-15 362.77 366.77 362.67 366.77 0.0M
2022-11-14 365.47 366.64 365.23 365.42 0.0M
2022-11-11 368.20 368.20 363.12 363.17 0.0M
2022-11-10 354.17 364.62 354.17 364.62 0.0M
2022-11-09 359.05 359.05 356.89 356.89 0.0M
2022-11-08 358.13 361.93 358.13 361.93 0.0M
2022-11-07 356.80 356.94 356.68 356.68 0.0M
2022-11-04 359.36 360.85 355.59 355.59 0.0M
2022-11-03 362.89 363.77 361.19 361.19 0.0M
2022-11-02 369.14 369.14 366.02 366.02 0.0M
2022-11-01 370.87 372.04 369.34 369.34 0.0M
2022-10-31 370.01 370.59 369.49 370.48 0.0M
2022-10-28 357.90 367.15 357.90 366.95 0.0M
2022-10-27 360.64 362.70 360.48 362.70 0.0M
2022-10-26 361.96 364.75 361.00 364.75 0.0M
2022-10-25 363.46 364.51 363.46 364.51 0.0M
2022-10-24 360.50 360.90 358.92 360.90 0.0M
2022-10-21 353.18 355.87 351.26 355.87 0.0M
2022-10-20 355.63 358.26 354.00 356.70 0.0M
2022-10-19 358.20 359.39 357.47 357.70 0.0M
2022-10-18 357.63 360.78 355.68 355.68 0.0M
2022-10-17 351.15 356.31 351.15 354.52 0.0M
2022-10-14 356.16 358.73 351.96 351.96 0.0M
2022-10-13 348.26 352.04 344.89 350.70 0.0M
2022-10-12 350.28 350.28 349.22 349.22 0.0M
2022-10-11 349.38 350.45 347.91 349.78 0.0M
2022-10-10 352.69 354.14 352.69 352.81 0.0M
2022-10-07 361.50 361.50 354.64 354.64 0.0M
2022-10-06 362.04 363.24 361.21 363.24 0.0M
2022-10-05 358.72 359.85 358.09 359.19 0.0M
2022-10-04 357.38 360.16 356.57 359.50 0.0M
2022-10-03 347.40 353.26 347.35 353.26 0.0M
2022-09-30 353.42 355.09 353.27 354.44 0.0M
2022-09-29 361.21 361.21 352.81 352.81 0.0M
2022-09-28 359.96 361.62 358.14 361.62 0.0M
2022-09-27 362.97 364.13 361.77 361.77 0.0M
2022-09-26 360.64 362.65 360.36 362.22 0.0M
2022-09-23 362.42 362.42 359.32 359.32 0.0M
2022-09-22 363.87 363.87 362.33 362.65 0.0M
2022-09-21 368.81 372.23 368.81 372.23 0.0M
2022-09-20 371.55 371.55 366.54 367.05 0.0M
2022-09-19 365.66 366.74 364.48 366.74 0.0M
2022-09-16 367.80 367.80 364.89 364.89 0.0M
2022-09-15 377.27 377.27 371.05 372.59 0.0M
2022-09-14 376.49 376.49 374.58 374.58 0.0M
2022-09-13 386.97 388.32 378.64 378.64 0.0M
2022-09-12 381.34 386.08 380.91 386.08 0.0M
2022-09-09 378.75 383.47 378.75 383.47 0.0M
2022-09-08 379.01 381.47 375.41 381.47 0.0M
2022-09-07 373.45 375.98 373.45 375.98 0.0M
2022-09-06 375.25 375.58 375.08 375.58 0.0M
2022-09-05 377.71 377.71 375.62 375.66 0.0M
2022-09-02 377.44 379.37 375.75 379.37 0.0M
2022-09-01 372.71 373.55 372.61 373.55 0.0M
2022-08-31 380.05 380.05 375.51 375.51 0.0M
2022-08-30 384.24 384.24 377.99 378.00 0.0M
2022-08-29 385.36 385.36 381.58 382.96 0.0M
2022-08-26 401.03 401.03 390.69 391.32 0.0M
2022-08-25 396.94 397.48 396.94 397.48 0.0M
2022-08-24 394.24 396.12 394.24 396.12 0.0M
2022-08-23 396.17 396.92 393.56 393.56 0.0M
2022-08-22 399.23 399.23 397.34 397.34 0.0M
2022-08-19 402.94 402.94 400.37 400.37 0.0M
2022-08-18 399.63 402.90 399.02 402.90 0.0M
2022-08-17 402.85 402.85 398.89 398.89 0.0M
2022-08-16 402.88 403.34 400.29 403.08 0.0M
2022-08-15 398.00 400.10 398.00 400.10 0.0M
2022-08-12 390.36 394.97 390.36 394.97 0.0M
2022-08-11 391.19 391.19 389.96 390.40 0.0M
2022-08-10 383.80 387.80 383.80 387.80 0.0M
2022-08-09 387.50 387.50 384.40 384.40 0.0M
2022-08-08 389.81 389.81 388.91 388.91 0.0M
2022-08-05 387.37 387.37 386.46 386.46 0.0M
2022-08-04 388.49 388.49 385.70 386.03 0.0M
2022-08-03 382.64 388.26 382.64 388.26 0.0M
2022-08-02 379.98 382.80 379.98 382.78 0.0M
2022-08-01 381.89 381.89 381.10 381.35 0.0M
2022-07-29 379.57 384.06 379.57 380.75 0.0M
2022-07-28 372.60 377.84 372.60 377.84 0.0M
2022-07-27 369.33 372.18 368.25 372.18 0.0M
2022-07-26 366.98 368.21 366.98 367.72 0.0M
2022-07-25 369.04 369.34 367.56 369.34 0.0M
2022-07-22 371.06 372.87 369.26 369.26 0.0M
2022-07-21 366.54 369.65 366.54 369.65 0.0M
2022-07-20 365.25 369.23 365.25 369.23 0.0M
2022-07-19 359.66 362.61 359.66 362.61 0.0M
2022-07-18 363.93 363.93 362.54 362.54 0.0M
2022-07-15 358.79 362.38 358.79 362.38 0.0M
2022-07-14 358.95 358.95 354.32 354.85 0.0M
2022-07-13 362.19 362.19 356.25 356.78 0.0M
2022-07-12 363.26 363.63 362.10 363.31 0.0M
2022-07-11 362.48 363.89 362.48 363.12 0.0M
2022-07-08 363.68 366.30 363.40 365.57 0.0M
2022-07-07 351.68 363.34 351.68 363.34 0.0M
2022-07-06 354.41 356.11 354.41 356.11 0.0M
2022-07-05 350.32 351.38 349.25 349.65 0.0M
2022-07-04 348.58 348.58 347.80 347.96 0.0M
2022-07-01 341.90 348.72 341.90 346.26 0.0M
2022-06-30 344.10 344.92 344.10 344.92 0.0M
2022-06-29 346.06 347.81 346.06 347.81 0.0M
2022-06-28 353.11 356.93 350.38 350.38 0.0M
2022-06-27 353.62 355.74 352.57 352.57 0.0M
2022-06-24 345.77 350.68 345.77 350.55 0.0M
2022-06-23 338.38 342.53 338.38 342.53 0.0M
2022-06-22 336.60 340.77 336.60 340.77 0.0M
2022-06-21 336.04 339.94 336.04 339.94 0.0M
2022-06-20 333.67 335.48 333.45 335.48 0.0M
2022-06-17 333.38 335.54 333.31 334.41 0.0M
2022-06-16 343.32 343.32 331.82 331.82 0.0M
2022-06-15 340.35 344.20 339.77 344.20 0.0M
2022-06-14 342.73 342.73 340.92 340.92 0.0M
2022-06-13 349.04 349.04 343.57 344.01 0.0M
2022-06-10 360.87 360.87 353.35 353.35 0.0M
2022-06-09 366.28 366.28 365.77 365.77 0.0M
2022-06-08 367.66 369.15 367.66 369.15 0.0M
2022-06-07 365.52 366.62 365.27 366.62 0.0M
2022-06-06 367.49 371.19 367.49 369.07 0.0M
2022-06-03 370.39 370.39 365.54 365.54 0.0M
2022-06-02 366.87 366.87 366.51 366.51 0.0M
2022-06-01 368.00 368.00 365.38 365.38 0.0M
2022-05-31 368.18 368.75 365.40 365.98 0.0M
2022-05-30 373.37 373.37 369.87 370.22 0.0M
2022-05-27 359.91 367.33 359.91 367.33 0.0M
2022-05-26 353.57 358.63 353.57 358.63 0.0M
2022-05-25 352.14 353.67 352.13 352.70 0.0M
2022-05-24 348.87 349.97 343.03 345.39 0.1M
2022-05-23 354.51 354.51 350.43 354.21 0.0M
2022-05-20 353.03 354.19 349.86 349.86 0.0M
2022-05-19 355.24 355.24 349.82 351.54 0.0M
2022-05-18 369.18 369.18 360.72 360.72 0.0M
2022-05-17 367.03 369.92 366.82 366.82 0.0M
2022-05-16 366.47 367.57 365.91 366.46 0.0M
2022-05-13 362.31 368.35 362.31 368.35 0.0M
2022-05-12 354.31 360.18 354.31 359.39 0.0M
2022-05-11 361.96 362.39 359.00 362.39 0.0M
2022-05-10 362.42 364.56 358.10 359.09 0.0M
2022-05-09 370.56 370.56 362.48 362.95 0.0M
2022-05-06 376.16 376.16 369.08 371.97 0.0M
2022-05-05 386.93 386.93 378.02 378.13 0.0M
2022-05-04 380.34 380.34 375.61 375.61 0.0M
2022-05-03 378.60 381.49 376.70 381.49 0.0M
2022-05-02 376.44 377.05 374.69 374.69 0.0M
2022-04-29 387.30 387.30 381.86 383.86 0.0M
2022-04-28 384.22 386.91 382.58 383.69 0.0M
2022-04-27 377.80 382.66 377.49 382.66 0.0M
2022-04-26 383.41 383.59 378.30 378.57 0.0M
2022-04-25 378.33 378.33 376.99 377.60 0.0M
2022-04-22 388.11 388.11 384.21 384.21 0.0M
2022-04-21 393.33 394.50 393.33 394.33 0.0M
2022-04-20 392.54 394.05 392.54 394.05 0.0M
2022-04-19 389.80 393.97 387.98 393.97 0.0M
2022-04-14 389.89 391.42 389.89 391.42 0.0M
2022-04-13 389.97 390.36 388.97 389.89 0.0M
2022-04-12 386.98 392.75 385.85 392.75 0.0M
2022-04-11 392.60 392.60 389.18 390.00 0.0M
2022-04-08 397.71 397.71 395.30 396.22 0.0M
2022-04-07 391.49 391.74 391.49 391.74 0.0M
2022-04-06 399.51 399.51 391.55 392.63 0.0M
2022-04-05 401.14 401.17 401.14 401.17 0.0M
2022-04-04 395.18 399.44 395.18 399.44 0.0M
2022-04-01 395.00 395.00 393.47 393.47 0.0M
2022-03-31 396.29 397.06 396.29 397.06 0.0M
2022-03-30 399.97 399.97 396.97 396.97 0.0M
2022-03-29 398.61 399.14 397.97 399.14 0.0M
2022-03-28 395.90 397.38 395.61 395.61 0.0M
2022-03-25 393.36 394.29 393.36 394.29 0.0M
2022-03-24 390.89 391.40 390.89 391.40 0.0M
2022-03-23 392.65 392.65 391.69 391.69 0.0M
2022-03-22 390.13 392.24 390.13 392.24 0.0M
2022-03-21 388.01 388.27 387.14 387.46 0.0M
2022-03-18 378.76 384.64 378.76 384.64 0.0M
2022-03-17 378.97 378.97 376.60 378.10 0.0M
2022-03-16 375.20 377.66 374.48 377.41 0.0M
2022-03-15 360.60 370.60 360.60 370.43 0.0M
2022-03-14 369.76 370.11 365.49 365.49 0.0M
2022-03-11 371.32 373.86 371.32 371.52 0.0M
2022-03-10 370.05 370.05 365.32 366.04 0.0M
2022-03-09 367.46 371.57 367.46 369.70 0.0M
2022-03-08 366.71 371.53 366.48 366.48 0.0M
2022-03-07 373.38 377.77 373.38 376.29 0.0M
2022-03-04 379.86 379.86 376.88 377.03 0.0M
2022-03-03 379.98 382.61 378.05 379.51 0.0M
2022-03-02 372.75 379.26 372.75 378.46 0.0M
2022-03-01 375.95 376.49 374.06 374.06 0.0M
2022-02-28 371.68 376.04 371.68 376.04 0.0M
2022-02-25 365.78 373.14 365.78 373.14 0.0M
2022-02-24 352.01 362.20 352.01 360.91 0.0M
2022-02-23 368.64 368.64 363.67 363.67 0.0M
2022-02-22 364.49 368.71 364.49 366.69 0.0M
2022-02-21 369.64 369.64 365.75 365.75 0.0M
2022-02-18 373.10 373.28 369.96 369.96 0.0M
2022-02-17 378.19 378.37 374.97 374.97 0.0M
2022-02-16 379.92 379.92 376.71 376.71 0.0M
2022-02-15 375.20 379.46 375.20 379.24 0.0M
2022-02-14 374.54 376.50 372.94 376.50 0.0M
2022-02-11 380.07 380.07 379.64 379.64 0.0M
2022-02-10 386.89 386.89 383.05 383.05 0.0M
2022-02-09 382.46 385.82 382.46 385.82 0.0M
2022-02-08 379.08 380.93 379.08 380.93 0.0M
2022-02-07 379.35 379.35 378.67 378.67 0.0M
2022-02-04 379.98 379.98 374.10 376.54 0.0M
2022-02-03 387.95 387.95 380.77 380.77 0.0M
2022-02-02 390.34 390.34 388.01 388.08 0.0M
2022-02-01 386.76 387.75 386.76 387.11 0.0M
2022-01-31 382.57 384.79 381.00 384.79 0.0M
2022-01-28 376.35 376.43 371.43 376.43 0.0M
2022-01-27 370.80 379.89 370.80 379.89 0.0M
2022-01-26 373.58 379.18 373.58 378.28 0.0M
2022-01-25 372.31 375.85 369.54 369.54 0.0M
2022-01-24 376.54 376.54 365.65 365.65 0.0M
2022-01-21 382.70 382.70 376.00 381.12 0.0M
2022-01-20 386.92 391.95 386.92 391.95 0.0M
2022-01-19 386.73 392.70 386.73 388.56 0.0M
2022-01-18 391.98 392.27 390.63 390.63 0.0M
2022-01-17 394.56 395.01 394.18 395.01 0.0M
2022-01-14 394.15 394.15 392.06 392.06 0.0M
2022-01-13 398.37 399.10 398.37 398.92 0.0M
2022-01-12 402.10 402.10 400.27 400.72 0.0M
2022-01-11 399.39 399.39 398.83 399.28 0.0M
2022-01-10 400.20 400.20 392.11 393.98 0.0M
2022-01-07 402.93 402.93 398.54 399.28 0.0M
2022-01-06 403.50 403.85 401.11 403.19 0.0M
2022-01-05 411.48 411.48 409.51 409.86 0.0M
2022-01-04 413.72 414.26 411.77 411.77 0.0M
2022-01-03 411.13 411.26 409.45 410.28 0.0M