Amundi MSCI New Energy UCITS ETF Acc

NRJC
🏛️ france →
14.81
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 14.58 14.81 14.58 14.81 0.0M
2025-09-25 14.60 14.60 14.60 14.57 0.0M
2025-09-24 14.56 14.60 14.54 14.60 0.0M
2025-09-23 14.62 14.72 14.62 14.72 0.0M
2025-09-22 14.43 14.66 14.43 14.66 0.0M
2025-09-19 14.33 14.43 14.33 14.31 0.0M
2025-09-18 14.36 14.41 14.25 14.32 0.0M
2025-09-17 14.17 14.23 14.17 14.23 0.0M
2025-09-16 14.35 14.36 14.34 14.34 0.0M
2025-09-15 14.28 14.35 14.28 14.35 0.0M
2025-09-12 14.29 14.29 14.22 14.19 0.0M
2025-09-11 14.23 14.25 14.19 14.19 0.0M
2025-09-10 14.03 14.03 13.96 13.96 0.0M
2025-09-09 13.93 13.93 13.74 13.74 0.0M
2025-09-08 14.01 14.01 14.01 13.99 0.0M
2025-09-05 14.03 14.05 14.00 14.05 0.0M
2025-09-04 13.84 13.95 13.84 13.90 0.0M
2025-09-03 13.84 13.84 13.84 13.82 0.0M
2025-09-02 13.98 13.98 13.95 13.71 0.0M
2025-09-01 13.96 14.11 13.96 14.11 0.0M
2025-08-29 14.15 14.15 14.13 14.00 0.0M
2025-08-28 14.13 14.13 14.13 14.17 0.0M
2025-08-27 14.18 14.32 14.18 14.32 0.0M
2025-08-26 14.08 14.08 14.08 14.16 0.0M
2025-08-25 14.14 14.29 14.04 14.29 0.0M
2025-08-22 14.09 14.36 14.09 14.36 0.0M
2025-08-21 14.13 14.13 14.13 14.10 0.0M
2025-08-20 14.13 14.25 14.13 14.25 0.0M
2025-08-19 14.20 14.20 14.16 14.19 0.0M
2025-08-18 14.09 14.09 14.09 14.20 0.0M
2025-08-15 14.01 14.01 13.88 13.92 0.0M
2025-08-14 13.96 14.10 13.96 14.10 0.0M
2025-08-13 14.04 14.05 13.97 13.91 0.0M
2025-08-12 13.99 13.99 13.88 13.88 0.0M
2025-08-11 13.92 13.92 13.92 13.95 0.0M
2025-08-08 13.92 13.92 13.92 13.89 0.0M
2025-08-07 13.89 14.02 13.89 13.89 0.0M
2025-08-06 13.97 13.97 13.97 13.89 0.0M
2025-08-05 14.03 14.07 14.03 14.07 0.0M
2025-08-04 13.83 13.83 13.83 13.89 0.0M
2025-08-01 13.90 13.90 13.87 13.68 0.0M
2025-07-31 13.92 14.17 13.92 14.17 0.0M
2025-07-30 13.91 14.00 13.91 14.01 0.0M
2025-07-29 13.96 13.99 13.96 13.94 0.0M
2025-07-28 13.98 13.98 13.89 13.86 0.0M
2025-07-25 13.77 13.77 13.77 13.86 0.0M
2025-07-24 13.83 13.83 13.81 13.81 0.0M
2025-07-23 13.59 13.93 13.59 13.93 0.0M
2025-07-22 13.52 13.71 13.50 13.71 0.0M
2025-07-21 13.64 13.64 13.64 13.55 0.0M
2025-07-18 13.50 13.50 13.50 13.47 0.0M
2025-07-17 13.31 13.31 13.31 13.45 0.0M
2025-07-16 13.21 13.23 13.21 13.13 0.0M
2025-07-15 13.23 13.30 13.23 13.27 0.0M
2025-07-14 13.15 13.15 13.15 13.14 0.0M
2025-07-11 13.14 13.14 12.95 12.95 0.0M
2025-07-10 13.17 13.17 13.17 13.17 0.0M
2025-07-09 13.03 13.03 13.03 13.14 0.0M
2025-07-08 13.15 13.15 13.02 13.01 0.0M
2025-07-07 13.11 13.11 13.11 13.11 0.0M
2025-07-04 13.14 13.14 13.12 13.10 0.0M
2025-07-03 13.02 13.25 13.02 13.21 0.0M
2025-07-02 12.97 13.12 12.90 13.12 0.0M
2025-07-01 12.92 12.92 12.84 12.78 0.0M
2025-06-30 12.93 12.93 12.93 12.88 0.0M
2025-06-27 12.87 12.87 12.87 12.96 0.0M
2025-06-26 12.81 12.82 12.71 12.80 0.0M
2025-06-25 12.86 12.86 12.79 12.74 0.0M
2025-06-24 12.75 12.75 12.75 12.76 0.0M
2025-06-23 12.58 12.58 12.58 12.56 0.0M
2025-06-20 12.60 12.64 12.60 12.61 0.0M
2025-06-19 12.64 12.64 12.64 12.58 0.0M
2025-06-18 12.69 12.69 12.69 12.65 0.0M
2025-06-17 12.69 12.70 12.69 12.70 0.0M
2025-06-16 12.77 12.92 12.77 12.86 0.0M
2025-06-13 12.67 12.89 12.67 12.89 0.0M
2025-06-12 12.83 12.83 12.71 12.80 0.0M
2025-06-11 12.86 12.86 12.86 12.86 0.0M
2025-06-10 12.79 12.79 12.79 12.81 0.0M
2025-06-09 12.91 12.91 12.91 12.84 0.0M
2025-06-06 12.94 12.96 12.94 12.93 0.0M
2025-06-05 12.87 12.87 12.87 12.86 0.0M
2025-06-04 12.93 13.00 12.93 12.91 0.0M
2025-06-03 12.75 12.94 12.75 12.94 0.0M
2025-06-02 12.72 12.72 12.69 12.72 0.0M
2025-05-30 12.77 12.77 12.77 12.78 0.0M
2025-05-29 12.95 12.95 12.95 12.76 0.0M
2025-05-28 12.82 12.83 12.75 12.80 0.0M
2025-05-27 12.82 12.82 12.82 12.77 0.0M
2025-05-26 12.76 12.76 12.76 12.73 0.0M
2025-05-23 12.68 12.74 12.68 12.62 0.0M
2025-05-22 12.74 12.74 12.74 12.59 0.0M
2025-05-21 12.85 12.85 12.85 12.84 0.0M
2025-05-20 12.81 12.94 12.81 12.96 0.0M
2025-05-19 12.72 12.92 12.63 12.92 0.0M
2025-05-16 12.80 12.86 12.80 12.82 0.0M
2025-05-15 12.61 12.61 12.61 12.77 0.0M
2025-05-14 12.67 12.67 12.58 12.62 0.0M
2025-05-13 12.46 12.89 12.46 12.89 0.0M
2025-05-12 12.36 12.61 12.36 12.61 0.0M
2025-05-09 12.07 12.15 12.07 12.13 0.0M
2025-05-08 12.08 12.08 12.08 12.08 0.0M
2025-05-07 11.92 11.99 11.92 11.92 0.0M
2025-05-06 11.91 11.91 11.81 11.81 0.0M
2025-05-05 11.86 11.87 11.86 11.91 0.0M
2025-05-02 11.92 11.92 11.85 11.88 0.0M
2025-04-30 11.70 11.70 11.64 11.58 0.0M
2025-04-29 11.77 11.77 11.70 11.72 0.0M
2025-04-28 11.78 11.78 11.78 11.74 0.0M
2025-04-25 11.71 11.71 11.71 11.68 0.0M
2025-04-24 11.44 11.44 11.44 11.55 0.0M
2025-04-23 11.51 11.51 11.51 11.49 0.0M
2025-04-22 11.14 11.14 11.14 11.14 0.0M
2025-04-17 11.40 11.40 11.32 11.35 0.0M
2025-04-16 11.22 11.28 11.20 11.24 0.0M
2025-04-15 11.24 11.48 11.24 11.48 0.0M
2025-04-14 11.04 11.15 11.04 11.15 0.0M
2025-04-11 10.87 10.87 10.83 10.80 0.0M
2025-04-10 10.41 11.02 10.41 10.83 0.0M
2025-04-09 10.42 10.42 10.42 10.38 0.0M
2025-04-08 10.76 10.84 10.76 10.81 0.0M
2025-04-07 10.10 10.75 10.10 10.75 0.0M
2025-04-04 11.48 11.48 11.01 10.96 0.0M
2025-04-03 11.59 11.59 11.59 11.55 0.0M
2025-04-02 11.83 11.83 11.83 11.87 0.0M
2025-04-01 11.74 11.77 11.74 11.83 0.0M
2025-03-31 11.69 11.69 11.69 11.67 0.0M
2025-03-28 11.86 11.97 11.86 11.97 0.0M
2025-03-27 12.04 12.04 12.04 11.98 0.0M
2025-03-26 12.19 12.19 12.19 12.08 0.0M
2025-03-25 12.11 12.11 12.11 12.11 0.0M
2025-03-24 12.35 12.35 12.35 12.21 0.0M
2025-03-21 12.21 12.21 12.21 12.20 0.0M
2025-03-20 12.30 12.30 12.30 12.25 0.0M
2025-03-19 12.08 12.09 12.08 12.23 0.0M
2025-03-18 12.03 12.03 12.03 12.03 0.0M
2025-03-17 11.89 11.89 11.89 12.10 0.0M
2025-03-14 11.79 12.06 11.79 12.06 0.0M
2025-03-13 11.75 11.75 11.75 11.76 0.0M
2025-03-12 11.82 11.82 11.81 11.80 0.0M
2025-03-11 11.67 11.74 11.67 11.64 0.0M
2025-03-10 11.80 11.80 11.80 11.65 0.0M
2025-03-07 11.69 11.69 11.69 11.71 0.0M
2025-03-06 11.78 11.78 11.75 11.71 0.0M
2025-03-05 11.83 11.83 11.75 11.75 0.0M
2025-03-04 11.92 11.92 11.80 11.69 0.0M
2025-03-03 12.28 12.28 12.22 12.10 0.0M
2025-02-28 12.09 12.09 12.07 12.15 0.0M
2025-02-27 12.48 12.48 12.33 12.30 0.0M
2025-02-26 12.25 12.25 12.25 12.45 0.0M
2025-02-25 12.24 12.24 12.07 12.07 0.0M
2025-02-24 12.30 12.42 12.30 12.26 0.0M
2025-02-21 12.56 12.62 12.29 12.29 0.0M
2025-02-20 12.68 12.70 12.68 12.55 0.0M
2025-02-19 12.59 12.59 12.54 12.60 0.0M
2025-02-18 12.48 12.51 12.47 12.52 0.0M
2025-02-17 12.30 12.30 12.30 12.30 0.0M
2025-02-14 12.43 12.43 12.43 12.37 0.0M
2025-02-13 12.44 12.50 12.44 12.44 0.0M
2025-02-12 12.36 12.52 12.36 12.52 0.0M
2025-02-11 12.45 12.45 12.36 12.40 0.0M
2025-02-10 12.43 12.51 12.43 12.51 0.0M
2025-02-07 12.44 12.44 12.44 12.40 0.0M
2025-02-06 12.41 12.41 12.41 12.47 0.0M
2025-02-05 12.27 12.27 12.27 12.36 0.0M
2025-02-04 12.31 12.31 12.31 12.30 0.0M
2025-02-03 12.46 12.46 12.46 12.36 0.0M
2025-01-31 12.57 12.63 12.57 12.60 0.0M
2025-01-30 12.53 12.53 12.53 12.53 0.0M
2025-01-29 12.31 12.50 12.27 12.50 0.0M
2025-01-28 12.26 12.32 12.13 12.04 0.0M
2025-01-27 12.57 12.57 12.20 12.10 0.0M
2025-01-24 12.92 12.92 12.92 12.91 0.0M
2025-01-23 12.78 12.78 12.74 12.88 0.0M
2025-01-22 12.95 13.05 12.91 12.85 0.0M
2025-01-21 12.83 12.83 12.79 12.84 0.0M
2025-01-20 12.99 12.99 12.98 12.95 0.0M
2025-01-17 12.89 12.89 12.89 13.00 0.0M
2025-01-16 12.81 12.81 12.80 12.83 0.0M
2025-01-15 12.58 12.86 12.58 12.85 0.0M
2025-01-14 12.54 12.58 12.40 12.55 0.1M
2025-01-13 12.57 12.57 12.57 12.38 0.0M
2025-01-10 12.94 12.94 12.82 12.59 0.0M
2025-01-09 12.91 12.91 12.91 12.99 0.0M
2025-01-08 13.24 13.24 13.14 13.14 0.0M
2025-01-07 13.21 13.21 13.21 13.26 0.0M
2025-01-06 13.14 13.15 13.14 13.26 0.0M
2025-01-03 12.99 12.99 12.95 13.08 0.0M
2025-01-02 12.76 12.76 12.76 12.97 0.0M