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
2024-12-31 538.76 541.66 538.76 541.66 0.0M
2024-12-30 542.47 542.47 536.63 539.30 0.0M
2024-12-27 548.79 548.79 544.84 544.84 0.0M
2024-12-24 546.08 547.25 546.08 547.25 0.0M
2024-12-23 542.91 542.91 541.16 541.85 0.0M
2024-12-20 535.50 541.82 530.70 541.82 0.0M
2024-12-19 538.74 540.88 538.17 540.94 0.0M
2024-12-18 549.16 549.16 548.13 548.48 0.0M
2024-12-17 548.86 549.36 548.86 549.11 0.0M
2024-12-16 548.78 551.17 547.74 549.55 0.0M
2024-12-13 551.92 551.92 548.54 548.54 0.0M
2024-12-12 550.14 552.62 548.85 551.96 0.0M
2024-12-11 547.48 552.41 547.48 552.41 0.0M
2024-12-10 546.44 548.98 546.44 548.46 0.0M
2024-12-09 549.14 549.14 546.46 546.46 0.0M
2024-12-06 546.53 547.10 546.49 548.65 0.0M
2024-12-05 549.51 549.51 548.66 548.03 0.0M
2024-12-04 548.13 549.57 548.13 549.57 0.0M
2024-12-03 547.36 547.36 546.29 546.64 0.0M
2024-12-02 545.44 548.84 544.00 547.07 0.0M
2024-11-29 540.76 543.20 540.76 543.20 0.0M
2024-11-28 541.84 542.07 541.02 542.06 0.0M
2024-11-27 544.55 544.55 539.77 539.77 0.0M
2024-11-26 543.26 543.71 542.70 545.18 0.0M
2024-11-25 544.95 544.95 542.83 543.23 0.0M
2024-11-22 539.52 545.81 539.52 544.59 0.0M
2024-11-21 532.00 537.53 531.36 538.07 0.0M
2024-11-20 531.54 532.40 530.22 530.22 0.0M
2024-11-19 529.14 529.82 524.26 529.39 0.0M
2024-11-18 528.17 529.83 527.27 529.83 0.0M
2024-11-15 531.74 531.80 528.58 528.58 0.0M
2024-11-14 538.30 541.13 535.90 536.07 0.0M
2024-11-13 534.42 538.67 534.42 538.67 0.0M
2024-11-12 536.04 537.20 536.04 535.99 0.0M
2024-11-11 532.84 536.58 532.84 535.79 0.0M
2024-11-08 526.13 528.45 525.37 529.66 0.0M
2024-11-07 521.97 522.89 521.28 522.89 0.0M
2024-11-06 518.66 521.18 518.66 519.98 0.0M
2024-11-05 497.12 499.44 496.68 499.09 0.0M
2024-11-04 497.67 498.00 496.68 496.68 0.0M
2024-11-01 497.07 500.66 497.07 500.97 0.0M
2024-10-31 502.53 502.56 498.22 498.47 0.0M
2024-10-30 510.22 510.51 508.38 508.38 0.0M
2024-10-29 509.17 510.41 508.69 510.41 0.0M
2024-10-28 511.00 511.00 509.21 509.48 0.0M
2024-10-25 507.90 511.10 507.82 510.11 0.0M
2024-10-24 509.56 510.29 508.21 508.43 0.0M
2024-10-23 512.32 512.32 509.26 509.26 0.0M
2024-10-22 509.98 509.98 509.98 509.97 0.0M
2024-10-21 510.74 510.74 508.54 508.54 0.0M
2024-10-18 510.39 510.39 509.33 510.04 0.0M
2024-10-17 510.47 511.93 510.47 511.55 0.0M
2024-10-16 506.33 508.28 505.77 508.28 0.0M
2024-10-15 509.90 509.90 507.39 507.50 0.0M
2024-10-14 503.77 507.49 503.67 507.49 0.0M
2024-10-11 500.09 503.00 499.30 502.79 0.0M
2024-10-10 501.17 501.32 499.45 501.32 0.0M
2024-10-09 495.51 499.85 495.51 499.85 0.0M
2024-10-08 489.82 495.51 489.82 495.13 0.0M
2024-10-07 495.14 495.14 493.92 494.27 0.0M
2024-10-04 488.80 495.63 488.80 492.73 0.0M
2024-10-03 488.31 489.89 487.13 489.57 0.0M
2024-10-02 486.68 490.03 485.59 490.03 0.0M
2024-10-01 489.86 492.20 486.74 486.86 0.0M
2024-09-30 486.23 486.27 484.60 486.20 0.0M
2024-09-27 488.24 488.24 486.99 488.01 0.0M
2024-09-26 489.57 489.57 489.57 486.23 0.0M
2024-09-25 484.11 487.70 484.11 487.70 0.0M
2024-09-24 488.39 488.39 485.58 486.05 0.0M
2024-09-23 485.09 487.42 485.09 486.89 0.0M
2024-09-20 483.88 485.53 483.56 483.56 0.0M
2024-09-19 483.83 487.11 483.83 487.11 0.0M
2024-09-18 481.44 481.44 480.09 480.09 0.0M
2024-09-17 480.66 482.61 480.66 482.57 0.0M
2024-09-16 478.90 478.90 478.90 478.90 0.0M
2024-09-13 478.94 480.74 478.94 480.74 0.0M
2024-09-12 480.01 480.01 476.91 476.91 0.0M
2024-09-11 469.56 469.56 466.86 466.86 0.0M
2024-09-10 467.59 467.59 467.36 470.52 0.0M
2024-09-09 465.51 467.20 465.51 467.20 0.0M
2024-09-06 465.75 467.73 464.96 461.33 0.0M
2024-09-05 469.73 470.24 469.37 467.31 0.0M
2024-09-04 470.19 472.21 470.19 470.76 0.0M
2024-09-03 482.37 482.37 481.30 476.97 0.0M
2024-09-02 481.10 481.71 481.10 481.71 0.0M
2024-08-30 477.74 479.26 477.74 477.87 0.0M
2024-08-29 474.71 478.26 474.71 480.19 0.0M
2024-08-28 476.49 476.81 474.42 474.42 0.0M
2024-08-27 475.27 475.27 474.77 475.46 0.0M
2024-08-26 475.78 475.78 475.13 475.13 0.0M
2024-08-23 474.87 475.50 474.87 475.50 0.0M
2024-08-22 476.48 477.85 476.48 476.55 0.0M
2024-08-21 475.58 475.58 475.38 475.85 0.0M
2024-08-20 478.19 478.19 475.93 475.93 0.0M
2024-08-19 474.50 475.89 474.50 475.89 0.0M
2024-08-16 477.51 477.51 476.01 475.40 0.0M
2024-08-15 468.14 474.77 468.14 475.18 0.0M
2024-08-14 466.40 466.40 466.40 466.10 0.0M
2024-08-13 462.73 462.89 462.73 465.64 0.0M
2024-08-12 461.65 462.32 461.05 461.05 0.0M
2024-08-09 459.28 462.42 459.28 459.82 0.0M
2024-08-08 447.49 456.47 446.97 456.47 0.0M
2024-08-07 454.56 459.83 454.04 459.59 0.0M
2024-08-06 451.49 452.13 451.49 452.00 0.0M
2024-08-05 450.10 452.24 447.49 447.49 0.0M
2024-08-02 471.19 471.60 458.75 458.75 0.0M
2024-08-01 483.80 483.80 477.50 477.50 0.0M
2024-07-31 477.73 480.99 477.73 480.99 0.0M
2024-07-30 476.52 477.02 475.20 475.20 0.0M
2024-07-29 476.05 478.78 474.92 474.92 0.0M
2024-07-26 471.61 473.10 471.61 473.53 0.0M
2024-07-25 473.09 473.09 470.76 471.69 0.0M
2024-07-24 479.30 480.70 474.42 474.82 0.0M
2024-07-23 480.75 484.15 480.75 484.69 0.0M
2024-07-22 477.70 478.30 477.70 479.38 0.0M
2024-07-19 479.24 479.29 476.96 476.96 0.0M
2024-07-18 483.98 485.19 480.84 480.14 0.0M
2024-07-17 487.77 487.77 483.84 483.84 0.0M
2024-07-16 487.62 490.27 487.62 490.04 0.0M
2024-07-15 487.66 488.19 486.74 488.19 0.0M
2024-07-12 483.92 485.99 483.05 487.16 0.0M
2024-07-11 488.08 488.75 483.17 483.17 0.0M
2024-07-10 484.66 487.77 484.66 484.75 0.0M
2024-07-09 484.47 485.41 484.47 485.20 0.0M
2024-07-08 482.35 483.14 482.35 483.56 0.0M
2024-07-05 481.12 481.12 480.50 481.37 0.0M
2024-07-04 482.04 482.04 480.89 480.91 0.0M
2024-07-03 480.98 481.62 479.60 480.30 0.0M
2024-07-02 477.85 479.55 476.46 479.55 0.0M
2024-07-01 478.03 478.26 476.52 478.26 0.0M
2024-06-28 482.59 482.59 481.00 481.95 0.0M
2024-06-27 479.80 479.82 479.14 479.82 0.0M
2024-06-26 480.53 480.53 479.41 479.51 0.0M
2024-06-25 476.97 478.36 476.97 478.67 0.0M
2024-06-24 479.80 479.92 478.06 479.92 0.0M
2024-06-21 479.79 480.45 479.35 479.35 0.0M
2024-06-20 481.46 482.56 481.34 480.95 0.0M
2024-06-19 480.13 480.13 479.83 479.33 0.0M
2024-06-18 478.07 478.88 478.00 478.13 0.0M
2024-06-17 476.11 476.11 474.75 475.67 0.0M
2024-06-14 474.66 475.00 473.08 474.83 0.0M
2024-06-13 471.75 471.80 471.62 471.83 0.0M
2024-06-12 469.08 470.21 469.08 470.15 0.0M
2024-06-11 466.60 466.60 466.29 467.28 0.0M
2024-06-10 465.36 466.96 464.21 466.96 0.0M
2024-06-07 460.84 464.19 460.51 464.19 0.0M
2024-06-06 460.73 460.73 460.73 460.52 0.0M
2024-06-05 456.10 458.02 456.10 458.02 0.0M
2024-06-04 453.33 454.58 453.33 454.07 0.0M
2024-06-03 457.23 458.13 452.45 452.45 0.0M
2024-05-31 453.03 453.03 450.37 451.18 0.0M
2024-05-30 454.91 455.10 454.91 455.10 0.0M
2024-05-29 457.09 458.46 456.40 458.46 0.0M
2024-05-28 459.26 459.26 458.25 458.24 0.0M
2024-05-27 459.06 459.16 457.83 457.83 0.0M
2024-05-24 458.02 458.02 458.02 459.23 0.0M
2024-05-23 463.46 463.46 461.06 462.52 0.0M
2024-05-22 460.79 461.34 460.79 461.69 0.0M
2024-05-21 460.05 460.05 459.33 459.33 0.0M
2024-05-20 459.08 459.08 459.08 461.08 0.0M
2024-05-17 459.31 459.31 459.31 459.31 0.0M
2024-05-16 459.62 461.49 459.62 461.49 0.0M
2024-05-15 455.67 456.63 455.67 458.10 0.0M
2024-05-14 454.74 454.80 453.81 454.74 0.0M
2024-05-13 455.60 455.60 455.09 455.09 0.0M
2024-05-10 455.11 455.82 455.11 455.32 0.0M
2024-05-09 452.27 453.35 452.27 453.66 0.0M
2024-05-08 453.15 453.15 452.72 452.36 0.0M
2024-05-07 451.52 452.48 451.42 452.43 0.0M
2024-05-06 447.66 449.13 447.66 449.13 0.0M
2024-05-03 444.13 446.94 443.60 445.34 0.0M
2024-05-02 441.25 443.15 440.86 441.06 0.0M
2024-04-30 447.49 447.92 444.57 444.57 0.0M
2024-04-29 447.11 447.80 446.55 447.80 0.0M
2024-04-26 444.35 447.52 443.43 447.66 0.0M
2024-04-25 440.92 441.18 438.03 438.25 0.0M
2024-04-24 445.65 445.65 444.81 444.81 0.0M
2024-04-23 440.72 441.37 440.47 443.60 0.0M
2024-04-22 439.09 440.17 438.49 437.81 0.0M
2024-04-19 438.71 440.17 438.50 438.53 0.0M
2024-04-18 442.19 444.14 441.55 443.44 0.0M
2024-04-17 445.20 447.30 443.06 443.06 0.0M
2024-04-16 446.29 446.73 445.73 445.73 0.0M
2024-04-15 453.22 454.80 452.22 452.22 0.0M
2024-04-12 456.75 456.75 453.46 453.46 0.0M
2024-04-11 451.55 452.25 449.68 452.25 0.0M
2024-04-10 452.04 452.06 449.51 450.31 0.0M
2024-04-09 450.75 450.75 448.53 448.61 0.0M
2024-04-08 450.60 451.24 450.21 450.74 0.0M
2024-04-05 447.66 451.15 447.47 450.86 0.0M
2024-04-04 453.12 453.94 452.68 453.39 0.0M
2024-04-03 454.54 454.95 453.14 453.19 0.0M
2024-04-02 459.35 460.50 452.91 453.18 0.0M
2024-03-28 457.59 457.59 457.52 457.52 0.0M
2024-03-27 454.43 454.77 453.94 454.77 0.0M
2024-03-26 454.14 454.92 453.94 454.75 0.0M
2024-03-25 455.29 455.50 453.44 454.17 0.0M
2024-03-22 456.24 456.24 456.24 455.96 0.0M
2024-03-21 452.75 456.51 452.28 456.51 0.0M
2024-03-20 448.68 449.66 448.36 448.36 0.0M
2024-03-19 446.57 448.16 444.93 448.16 0.0M
2024-03-18 443.95 447.68 443.75 447.68 0.0M
2024-03-15 445.92 447.12 441.87 442.02 0.0M
2024-03-14 446.91 447.10 445.70 446.31 0.0M
2024-03-13 447.51 447.51 445.98 446.07 0.0M
2024-03-12 444.07 446.93 443.41 446.46 0.0M
2024-03-11 441.37 442.45 440.51 442.45 0.0M
2024-03-08 445.74 447.37 445.14 445.14 0.0M
2024-03-07 441.23 445.24 441.23 443.89 0.0M
2024-03-06 442.34 443.12 442.34 442.43 0.0M
2024-03-05 445.85 445.96 441.16 441.68 0.0M
2024-03-04 447.02 447.02 446.50 446.52 0.0M
2024-03-01 445.57 445.57 444.75 445.44 0.0M
2024-02-29 440.56 440.56 440.56 443.49 0.0M
2024-02-28 441.83 441.83 441.65 441.65 0.0M
2024-02-27 440.38 441.40 440.38 440.21 0.0M
2024-02-26 442.54 442.54 441.80 441.78 0.0M
2024-02-23 442.86 444.99 442.75 443.04 0.0M
2024-02-22 438.01 441.27 438.01 441.27 0.0M
2024-02-21 433.71 433.91 432.76 432.92 0.0M
2024-02-20 437.81 437.81 433.15 433.15 0.0M
2024-02-19 438.18 439.70 438.13 439.34 0.0M
2024-02-16 441.57 441.79 439.55 440.33 0.0M
2024-02-15 440.81 440.81 439.79 439.80 0.0M
2024-02-14 437.70 439.25 437.32 438.05 0.0M
2024-02-13 443.69 444.43 440.60 442.19 0.0M
2024-02-12 443.43 447.04 443.43 447.04 0.0M
2024-02-09 441.83 443.89 441.83 442.81 0.0M
2024-02-08 440.99 442.00 440.99 441.76 0.0M
2024-02-07 437.85 440.07 437.85 440.07 0.0M
2024-02-06 437.87 438.36 437.24 437.24 0.0M
2024-02-05 436.36 437.66 435.83 437.66 0.0M
2024-02-02 431.02 435.52 431.02 435.28 0.0M
2024-02-01 428.38 429.48 425.89 426.03 0.0M
2024-01-31 432.20 432.20 428.15 428.15 0.0M
2024-01-30 433.43 433.65 433.43 432.57 0.0M
2024-01-29 430.11 432.09 430.11 432.09 0.0M
2024-01-26 428.95 430.45 428.95 430.39 0.0M
2024-01-25 426.84 431.10 426.26 430.28 0.0M
2024-01-24 428.31 428.45 427.84 428.45 0.0M
2024-01-23 425.07 426.81 425.07 426.58 0.0M
2024-01-22 424.58 425.22 424.58 425.22 0.0M
2024-01-19 420.01 420.46 420.01 420.30 0.0M
2024-01-18 415.18 418.10 415.18 418.02 0.0M
2024-01-17 415.86 417.14 415.21 417.14 0.0M
2024-01-16 415.22 418.07 415.22 418.17 0.0M
2024-01-15 416.12 416.12 415.61 415.61 0.0M
2024-01-12 413.98 415.44 413.98 414.93 0.0M
2024-01-11 416.36 416.53 412.38 412.38 0.0M
2024-01-10 414.23 414.23 413.47 413.56 0.0M
2024-01-09 413.21 414.94 411.82 414.94 0.0M
2024-01-08 408.65 408.93 408.51 409.88 0.0M
2024-01-05 408.50 408.84 408.03 408.95 0.0M
2024-01-04 410.62 410.74 408.83 410.74 0.0M
2024-01-03 412.71 412.95 411.26 411.94 0.0M
2024-01-02 413.93 413.93 412.55 413.50 0.0M