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
2023-12-29 413.56 413.56 412.38 412.38 0.0M
2023-12-28 411.66 412.49 411.66 412.20 0.0M
2023-12-27 412.83 413.10 410.03 410.03 0.0M
2023-12-22 410.99 413.09 410.88 413.09 0.0M
2023-12-21 411.87 412.23 410.60 410.84 0.0M
2023-12-20 414.56 414.65 414.31 414.65 0.0M
2023-12-19 413.66 413.96 413.30 413.96 0.0M
2023-12-18 412.48 413.01 412.48 412.99 0.0M
2023-12-15 410.75 413.32 410.35 413.32 0.0M
2023-12-14 413.45 413.45 409.41 409.68 0.0M
2023-12-13 411.27 411.76 410.90 411.50 0.0M
2023-12-12 409.46 409.55 408.67 409.55 0.0M
2023-12-11 408.45 409.38 407.58 409.38 0.0M
2023-12-08 405.00 407.28 405.00 407.28 0.0M
2023-12-07 402.62 404.84 402.53 404.84 0.0M
2023-12-06 404.69 405.77 404.05 404.05 0.0M
2023-12-05 401.66 403.74 400.97 403.15 0.0M
2023-12-04 401.80 402.76 401.53 401.53 0.0M
2023-12-01 399.08 399.08 398.85 401.00 0.0M
2023-11-30 395.92 397.13 395.92 396.98 0.0M
2023-11-29 394.08 395.31 394.08 395.31 0.0M
2023-11-28 394.22 394.22 394.22 393.70 0.0M
2023-11-27 394.62 395.96 394.62 395.96 0.0M
2023-11-24 396.52 396.52 396.52 395.45 0.0M
2023-11-23 396.71 397.66 396.71 397.66 0.0M
2023-11-22 394.83 395.00 394.83 397.82 0.0M
2023-11-21 393.87 394.12 393.87 394.12 0.0M
2023-11-20 392.05 392.05 392.05 393.04 0.0M
2023-11-17 395.13 395.13 395.13 392.87 0.0M
2023-11-16 393.72 393.79 392.42 393.22 0.0M
2023-11-15 393.24 394.47 393.24 394.73 0.0M
2023-11-14 390.52 393.93 389.37 393.93 0.0M
2023-11-13 389.69 390.77 389.69 390.49 0.0M
2023-11-10 386.93 388.68 386.93 388.68 0.0M
2023-11-09 388.10 388.39 387.54 387.54 0.0M
2023-11-08 387.86 387.86 387.41 387.41 0.0M
2023-11-07 385.13 385.97 385.13 388.37 0.0M
2023-11-06 384.51 384.51 384.05 384.05 0.0M
2023-11-03 383.64 384.70 383.64 384.70 0.0M
2023-11-02 379.02 383.24 378.32 383.24 0.0M
2023-11-01 373.98 377.26 373.98 376.88 0.0M
2023-10-31 369.91 373.53 369.91 373.53 0.0M
2023-10-30 370.76 370.76 368.98 369.68 0.0M
2023-10-27 371.53 372.04 370.08 370.08 0.0M
2023-10-26 371.63 372.34 371.34 372.31 0.0M
2023-10-25 377.10 378.37 375.10 375.10 0.0M
2023-10-24 374.06 379.15 374.06 378.82 0.0M
2023-10-23 377.67 377.67 375.66 375.66 0.0M
2023-10-20 380.94 381.13 377.15 377.15 0.0M
2023-10-19 386.67 386.70 385.93 384.91 0.0M
2023-10-18 390.74 390.74 390.32 390.32 0.0M
2023-10-17 392.81 392.81 390.57 392.39 0.0M
2023-10-16 390.22 393.72 388.89 393.72 0.0M
2023-10-13 391.88 393.50 391.38 391.38 0.0M
2023-10-12 392.00 392.80 391.95 393.44 0.0M
2023-10-11 389.50 390.72 389.50 389.86 0.0M
2023-10-10 389.14 389.14 389.14 391.30 0.0M
2023-10-09 384.45 386.85 384.45 386.85 0.0M
2023-10-06 382.29 382.91 382.29 382.73 0.0M
2023-10-05 383.29 383.29 380.19 380.19 0.0M
2023-10-04 380.14 382.24 380.14 382.24 0.0M
2023-10-03 387.21 388.10 387.21 382.68 0.0M
2023-10-02 385.64 386.73 385.64 386.53 0.0M
2023-09-29 385.40 387.21 385.40 386.30 0.0M
2023-09-28 385.11 385.41 385.11 385.41 0.0M
2023-09-27 383.80 384.87 383.80 384.59 0.0M
2023-09-26 386.03 386.03 384.02 384.02 0.0M
2023-09-25 385.60 386.65 383.14 386.30 0.0M
2023-09-22 384.81 386.28 384.81 386.28 0.0M
2023-09-21 391.11 391.11 388.63 386.77 0.0M
2023-09-20 394.00 394.00 392.95 392.95 0.0M
2023-09-19 394.64 395.01 391.97 391.97 0.0M
2023-09-18 396.62 396.62 395.00 395.20 0.0M
2023-09-15 401.41 402.05 396.85 396.85 0.0M
2023-09-14 395.20 395.20 395.20 399.42 0.0M
2023-09-13 394.12 394.66 394.12 394.66 0.0M
2023-09-12 396.61 396.61 395.86 395.86 0.0M
2023-09-11 395.51 395.51 395.51 395.39 0.0M
2023-09-08 395.31 396.55 395.31 396.55 0.0M
2023-09-07 394.53 395.24 394.52 395.24 0.0M
2023-09-06 397.31 398.94 395.98 395.98 0.0M
2023-09-05 397.54 399.84 397.54 399.84 0.0M
2023-09-04 398.04 398.29 398.04 397.30 0.0M
2023-09-01 395.20 397.79 395.20 397.79 0.0M
2023-08-31 393.84 396.55 393.84 396.54 0.0M
2023-08-30 393.13 393.13 390.87 392.69 0.0M
2023-08-29 389.70 392.24 388.90 392.24 0.0M
2023-08-28 386.99 388.44 386.99 388.28 0.0M
2023-08-25 385.04 385.92 385.04 385.92 0.0M
2023-08-24 391.05 391.05 386.50 386.50 0.0M
2023-08-23 384.61 386.67 384.61 386.67 0.0M
2023-08-22 382.42 385.43 382.42 384.14 0.0M
2023-08-21 381.43 381.43 380.11 380.11 0.0M
2023-08-18 381.72 381.72 379.81 379.81 0.0M
2023-08-17 385.02 385.02 384.45 384.45 0.0M
2023-08-16 386.24 386.84 386.24 386.84 0.0M
2023-08-15 390.18 390.18 387.17 387.15 0.0M
2023-08-14 387.04 389.57 387.03 389.57 0.0M
2023-08-11 386.12 386.12 385.39 385.92 0.0M
2023-08-10 386.99 388.17 386.35 388.17 0.0M
2023-08-09 390.00 390.00 388.46 386.12 0.0M
2023-08-08 388.75 388.95 388.43 387.25 0.0M
2023-08-07 388.41 388.56 388.02 388.02 0.0M
2023-08-04 391.38 391.77 389.63 389.63 0.0M
2023-08-03 391.25 391.25 388.96 390.46 0.0M
2023-08-02 393.04 393.04 391.01 391.56 0.0M
2023-08-01 396.45 397.02 395.84 395.84 0.0M
2023-07-31 394.78 394.81 394.05 394.78 0.0M
2023-07-28 393.69 394.79 393.36 394.10 0.0M
2023-07-27 392.22 397.00 391.54 397.00 0.0M
2023-07-26 392.35 392.35 391.49 391.49 0.0M
2023-07-25 391.29 392.40 390.39 392.49 0.0M
2023-07-24 387.13 390.85 387.13 390.85 0.0M
2023-07-21 387.82 388.66 387.82 388.66 0.0M
2023-07-20 386.34 387.18 386.34 387.84 0.0M
2023-07-19 386.43 389.08 386.43 389.08 0.0M
2023-07-18 381.51 384.35 381.51 384.35 0.0M
2023-07-17 380.53 381.74 380.53 381.74 0.0M
2023-07-14 381.56 382.09 381.56 381.43 0.0M
2023-07-13 381.98 381.98 381.23 381.56 0.0M
2023-07-12 382.42 383.15 382.42 382.72 0.0M
2023-07-11 380.56 381.92 380.08 381.34 0.0M
2023-07-10 379.56 380.49 379.10 380.06 0.0M
2023-07-07 383.42 383.54 382.06 382.06 0.0M
2023-07-06 386.27 386.27 382.48 382.48 0.0M
2023-07-05 386.56 388.16 386.15 388.16 0.0M
2023-07-04 386.96 387.66 386.96 387.57 0.0M
2023-07-03 387.22 387.44 386.44 386.44 0.0M
2023-06-30 383.78 385.83 383.78 385.83 0.0M
2023-06-29 380.51 382.70 380.51 382.70 0.0M
2023-06-28 378.48 379.91 378.48 379.91 0.0M
2023-06-27 376.22 376.22 375.98 376.73 0.0M
2023-06-26 377.89 377.89 377.70 376.84 0.0M
2023-06-23 378.19 379.79 377.90 377.94 0.0M
2023-06-22 375.54 377.94 375.54 377.94 0.0M
2023-06-21 380.56 380.56 377.64 377.64 0.0M
2023-06-20 381.31 381.31 381.31 380.06 0.0M
2023-06-19 382.27 382.27 381.87 381.87 0.0M
2023-06-16 382.63 384.02 382.63 384.02 0.0M
2023-06-15 382.67 382.67 381.42 381.95 0.0M
2023-06-14 383.48 383.48 383.34 383.34 0.0M
2023-06-13 381.62 383.26 380.73 383.26 0.0M
2023-06-12 379.59 379.59 379.14 379.22 0.0M
2023-06-09 376.38 378.29 376.38 378.28 0.0M
2023-06-08 376.75 376.75 376.54 376.54 0.0M
2023-06-07 379.76 379.76 379.06 379.06 0.0M
2023-06-06 377.51 379.00 377.51 379.02 0.0M
2023-06-05 378.94 379.54 378.94 379.24 0.0M
2023-06-02 371.92 377.85 371.92 377.85 0.0M
2023-06-01 370.92 371.58 369.73 370.34 0.0M
2023-05-31 371.02 371.80 370.50 369.93 0.0M
2023-05-30 373.08 373.08 371.08 371.55 0.0M
2023-05-29 372.17 372.17 372.17 372.40 0.0M
2023-05-26 365.94 370.65 364.77 370.05 0.0M
2023-05-25 365.00 365.22 364.45 364.45 0.0M
2023-05-24 363.69 363.69 360.60 361.54 0.0M
2023-05-23 367.09 367.49 366.13 367.49 0.0M
2023-05-22 366.32 367.96 366.32 367.96 0.0M
2023-05-19 368.12 369.09 368.05 366.54 0.0M
2023-05-18 362.93 365.00 362.93 366.97 0.0M
2023-05-17 358.37 360.65 358.37 360.65 0.0M
2023-05-16 358.77 359.47 358.30 359.47 0.0M
2023-05-15 360.01 360.01 359.39 359.39 0.0M
2023-05-12 358.21 358.65 358.21 358.65 0.0M
2023-05-11 358.91 358.91 356.76 357.69 0.0M
2023-05-10 355.62 357.28 354.84 356.43 0.0M
2023-05-09 355.26 355.49 354.91 354.91 0.0M
2023-05-08 353.72 354.30 353.72 354.30 0.0M
2023-05-05 349.17 353.09 349.17 353.09 0.0M
2023-05-04 349.93 350.18 347.91 349.23 0.0M
2023-05-03 353.43 353.58 352.36 352.36 0.0M
2023-05-02 357.77 358.19 352.11 352.11 0.0M
2023-04-28 353.50 354.74 353.50 354.74 0.0M
2023-04-27 347.54 351.00 347.54 351.00 0.0M
2023-04-26 350.36 350.36 348.28 348.28 0.0M
2023-04-25 352.18 352.97 352.18 352.83 0.0M
2023-04-24 354.09 354.09 352.81 353.31 0.0M
2023-04-21 355.76 355.76 355.13 355.13 0.0M
2023-04-20 356.59 356.59 355.80 355.80 0.0M
2023-04-19 356.65 357.04 356.65 357.04 0.0M
2023-04-18 358.04 358.20 357.27 357.38 0.0M
2023-04-17 355.47 357.00 355.47 356.36 0.0M
2023-04-14 353.32 354.91 353.32 354.91 0.0M
2023-04-13 352.94 352.94 351.11 352.06 0.0M
2023-04-12 354.77 354.77 352.68 352.68 0.0M
2023-04-11 356.28 356.28 355.39 355.79 0.0M
2023-04-06 353.35 353.35 352.31 352.31 0.0M
2023-04-05 353.74 353.74 353.41 353.41 0.0M
2023-04-04 357.29 357.29 354.11 354.11 0.0M
2023-04-03 358.79 358.79 355.79 355.79 0.0M
2023-03-31 351.98 356.24 351.98 356.24 0.0M
2023-03-30 352.12 352.12 351.17 351.86 0.0M
2023-03-29 349.72 349.72 349.58 349.58 0.0M
2023-03-28 349.27 349.27 346.82 346.82 0.0M
2023-03-27 350.93 350.93 349.45 350.53 0.0M
2023-03-24 345.72 346.87 345.72 346.87 0.0M
2023-03-23 344.05 346.30 343.30 346.30 0.0M
2023-03-22 350.64 350.64 350.63 350.63 0.0M
2023-03-21 348.88 350.13 348.88 350.13 0.0M
2023-03-20 345.41 347.34 345.41 347.34 0.0M
2023-03-17 351.83 352.00 348.11 348.11 0.0M
2023-03-16 347.69 350.50 345.94 350.18 0.0M
2023-03-15 344.84 346.45 344.77 346.23 0.0M
2023-03-14 341.95 345.71 341.95 345.71 0.0M
2023-03-13 344.79 344.79 340.00 340.47 0.0M
2023-03-10 348.08 350.26 343.73 348.52 0.0M
2023-03-09 358.17 358.76 358.17 358.21 0.0M
2023-03-08 358.65 359.39 358.19 358.28 0.0M
2023-03-07 359.66 360.57 359.66 360.51 0.0M
2023-03-06 360.94 361.32 360.69 361.16 0.0M
2023-03-03 355.62 359.76 355.20 359.76 0.0M
2023-03-02 350.31 353.02 350.31 353.02 0.0M
2023-03-01 354.91 354.91 351.11 351.11 0.0M
2023-02-28 355.36 356.39 355.36 355.69 0.0M
2023-02-27 357.99 359.41 357.35 357.35 0.0M
2023-02-24 358.92 358.92 356.17 356.17 0.0M
2023-02-23 358.49 358.81 356.50 356.50 0.0M
2023-02-22 355.89 356.38 355.64 356.38 0.0M
2023-02-21 360.79 360.85 356.81 356.81 0.0M
2023-02-20 361.20 361.40 361.20 361.40 0.0M
2023-02-17 363.07 363.07 360.77 360.77 0.0M
2023-02-16 368.01 368.01 366.95 366.95 0.0M
2023-02-15 363.34 366.68 363.34 366.68 0.0M
2023-02-14 364.45 365.29 362.11 362.11 0.0M
2023-02-13 361.28 363.54 361.28 363.54 0.0M
2023-02-10 359.26 361.38 359.26 361.38 0.0M
2023-02-09 365.72 365.72 363.53 363.53 0.0M
2023-02-08 366.14 366.14 363.38 363.38 0.0M
2023-02-07 363.86 364.71 363.47 364.06 0.0M
2023-02-06 362.27 364.63 361.30 364.63 0.0M
2023-02-03 362.68 366.15 359.50 366.15 0.0M
2023-02-02 356.01 363.72 355.97 363.72 0.0M
2023-02-01 353.87 353.87 352.13 352.13 0.0M
2023-01-31 351.91 352.36 351.54 351.95 0.0M
2023-01-30 351.27 352.51 349.42 352.51 0.0M
2023-01-27 351.75 354.41 351.75 354.41 0.0M
2023-01-26 348.71 350.18 348.71 350.18 0.0M
2023-01-25 347.72 347.72 344.59 344.59 0.0M
2023-01-24 349.08 349.15 349.08 349.15 0.0M
2023-01-23 344.44 344.44 344.44 344.44 0.0M
2023-01-20 341.12 343.63 340.51 343.63 0.0M
2023-01-19 343.20 343.20 340.83 341.83 0.0M
2023-01-18 349.33 349.50 346.98 346.98 0.0M
2023-01-17 348.47 348.74 348.46 348.72 0.0M
2023-01-16 349.45 349.75 349.45 349.75 0.0M
2023-01-13 346.83 347.96 346.83 347.96 0.0M
2023-01-12 348.91 349.60 346.33 346.33 0.0M
2023-01-11 344.79 346.16 344.79 346.16 0.0M
2023-01-10 342.07 342.38 341.23 342.22 0.0M
2023-01-09 344.26 347.14 344.26 347.14 0.0M
2023-01-06 341.70 341.70 341.70 341.70 0.0M
2023-01-05 342.04 343.35 341.67 341.67 0.0M
2023-01-04 341.60 344.38 341.60 344.38 0.0M
2023-01-03 343.53 346.76 340.44 340.44 0.0M
2023-01-02 342.00 344.21 342.00 344.21 0.0M