Amundi MSCI Emerging Markets ESG Broad Transition - UCITS ETF DR (C)

SBIM
🏛️ france →
59.69
Last Update: 2025-10-03
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 21.13 21.13 20.82 20.82 0.0M
2022-12-29 21.10 21.27 21.10 21.19 0.0M
2022-12-28 21.17 21.21 21.07 21.21 0.0M
2022-12-27 21.29 21.39 21.15 21.38 0.0M
2022-12-23 21.09 21.22 21.09 21.22 0.0M
2022-12-22 21.34 21.34 21.20 21.20 0.0M
2022-12-21 21.09 21.34 21.09 21.17 0.0M
2022-12-20 20.96 21.26 20.96 21.22 0.0M
2022-12-19 21.07 21.07 21.07 21.07 0.0M
2022-12-16 21.12 21.22 21.03 21.22 0.0M
2022-12-15 21.42 21.42 21.00 21.00 0.0M
2022-12-14 21.82 21.87 21.66 21.78 0.0M
2022-12-13 21.72 22.12 21.63 21.89 0.0M
2022-12-12 21.83 21.83 21.61 21.67 0.0M
2022-12-09 22.02 22.06 21.95 22.06 0.0M
2022-12-08 21.97 22.03 21.97 22.03 0.0M
2022-12-07 21.82 21.97 21.65 21.88 0.1M
2022-12-06 21.98 22.02 21.98 22.02 0.0M
2022-12-05 22.29 22.38 22.02 22.09 0.1M
2022-12-02 21.95 22.58 21.95 22.38 0.1M
2022-12-01 22.46 22.78 21.92 22.19 0.1M
2022-11-30 22.19 22.35 22.02 22.35 0.1M
2022-11-29 22.09 22.09 21.64 21.91 0.1M
2022-11-28 21.54 21.86 21.45 21.83 0.1M
2022-11-25 21.80 21.97 21.73 21.74 0.0M
2022-11-24 21.93 22.09 21.93 22.09 0.0M
2022-11-23 21.77 21.82 21.77 21.82 0.0M
2022-11-22 21.81 21.96 21.64 21.83 0.0M
2022-11-21 21.58 22.04 21.56 21.89 0.0M
2022-11-18 21.68 21.77 21.61 21.77 0.0M
2022-11-17 21.77 21.93 21.29 21.62 0.1M
2022-11-16 22.08 22.08 21.85 21.85 0.0M
2022-11-15 22.20 22.38 22.05 22.28 0.0M
2022-11-14 21.90 22.00 21.69 21.90 0.0M
2022-11-11 22.18 22.18 21.73 21.96 0.0M
2022-11-10 21.28 22.11 21.28 21.84 0.1M
2022-11-09 21.64 21.64 21.61 21.61 0.0M
2022-11-08 21.54 21.68 21.46 21.68 0.0M
2022-11-07 21.55 21.66 21.42 21.62 0.0M
2022-11-04 21.72 21.92 21.45 21.65 0.1M
2022-11-03 21.17 21.38 21.16 21.38 0.0M
2022-11-02 21.41 21.41 20.94 21.16 0.0M
2022-11-01 21.15 21.29 21.15 21.29 0.0M
2022-10-31 20.64 20.77 20.64 20.77 0.0M
2022-10-28 20.25 20.60 20.25 20.60 0.0M
2022-10-27 20.46 20.91 20.46 20.84 0.0M
2022-10-26 20.40 20.78 20.37 20.78 0.0M
2022-10-25 20.36 20.50 20.32 20.46 0.1M
2022-10-24 20.60 20.72 20.27 20.42 0.1M
2022-10-21 20.90 21.09 20.89 20.98 0.1M
2022-10-20 20.73 21.24 20.73 21.12 0.1M
2022-10-19 21.04 21.06 20.91 20.91 0.0M
2022-10-18 21.09 21.24 21.05 21.07 0.0M
2022-10-17 20.89 21.23 20.89 21.13 0.0M
2022-10-14 20.93 20.93 20.86 20.86 0.0M
2022-10-13 20.69 20.84 20.69 20.84 0.0M
2022-10-12 20.92 21.02 20.86 20.92 0.0M
2022-10-11 20.84 20.96 20.81 20.86 0.0M
2022-10-10 21.04 21.09 21.04 21.09 0.0M
2022-10-07 21.44 21.44 21.31 21.31 0.0M
2022-10-06 21.50 21.61 21.35 21.61 0.0M
2022-10-05 21.42 21.44 21.07 21.44 0.0M
2022-10-04 21.09 21.39 21.09 21.39 0.0M
2022-10-03 20.59 20.89 20.59 20.89 0.0M
2022-09-30 20.61 20.84 20.57 20.84 0.0M
2022-09-29 20.93 21.05 20.57 20.57 0.0M
2022-09-28 21.23 21.45 21.18 21.30 0.0M
2022-09-27 21.53 21.57 21.53 21.57 0.0M
2022-09-26 21.58 22.08 21.51 21.54 0.0M
2022-09-23 21.72 21.77 21.45 21.45 0.0M
2022-09-22 21.81 22.02 21.81 21.91 0.0M
2022-09-21 22.03 22.03 21.99 21.99 0.0M
2022-09-20 22.14 22.14 22.13 22.13 0.0M
2022-09-19 21.89 22.02 21.89 22.02 0.0M
2022-09-16 22.06 22.06 21.98 21.98 0.0M
2022-09-15 22.56 22.56 22.37 22.37 0.0M
2022-09-14 22.59 22.59 22.50 22.54 0.0M
2022-09-13 22.77 22.77 22.46 22.65 0.0M
2022-09-12 22.46 22.88 22.37 22.88 0.0M
2022-09-09 22.54 22.76 22.42 22.76 0.0M
2022-09-08 22.39 22.58 22.26 22.50 0.0M
2022-09-07 22.55 22.55 22.46 22.47 0.0M
2022-09-06 22.67 22.69 22.58 22.58 0.0M
2022-09-05 22.71 22.75 22.69 22.75 0.0M
2022-09-02 22.60 22.76 22.60 22.76 0.0M
2022-09-01 22.70 22.75 22.50 22.60 0.0M
2022-08-31 23.14 23.14 22.82 22.96 0.0M
2022-08-30 23.19 23.24 22.78 22.78 0.0M
2022-08-29 23.27 23.27 23.04 23.21 0.0M
2022-08-26 23.66 23.69 23.36 23.47 0.0M
2022-08-25 23.50 23.69 23.35 23.69 0.0M
2022-08-24 23.23 23.53 23.10 23.53 0.0M
2022-08-23 23.36 23.45 23.19 23.45 0.0M
2022-08-22 23.38 23.45 23.15 23.45 0.0M
2022-08-19 23.55 23.55 23.25 23.42 0.0M
2022-08-18 23.56 23.74 23.48 23.74 0.0M
2022-08-17 23.76 23.76 23.51 23.69 0.0M
2022-08-16 23.71 23.79 23.55 23.79 0.0M
2022-08-15 23.69 23.69 23.67 23.67 0.0M
2022-08-12 23.27 23.52 23.08 23.52 0.0M
2022-08-11 23.30 23.37 23.07 23.37 0.1M
2022-08-10 22.85 23.19 22.85 23.12 0.0M
2022-08-09 23.15 23.15 23.15 23.15 0.0M
2022-08-08 23.23 23.31 23.04 23.31 0.0M
2022-08-05 23.26 23.34 22.99 23.31 0.0M
2022-08-04 23.03 23.20 23.03 23.13 0.0M
2022-08-03 22.79 23.07 22.79 23.07 0.0M
2022-08-02 22.67 22.76 22.67 22.76 0.0M
2022-08-01 22.98 22.98 22.87 22.87 0.0M
2022-07-29 22.93 23.07 22.93 23.00 0.0M
2022-07-28 23.06 23.24 23.06 23.24 0.0M
2022-07-27 22.80 23.01 22.80 23.01 0.0M
2022-07-26 22.74 22.82 22.74 22.82 0.0M
2022-07-25 22.65 22.80 22.65 22.80 0.0M
2022-07-22 22.80 22.82 22.80 22.82 0.0M
2022-07-21 22.70 22.79 22.70 22.79 0.0M
2022-07-20 22.60 22.65 22.60 22.65 0.0M
2022-07-19 22.50 22.66 22.50 22.66 0.0M
2022-07-18 22.70 22.70 22.65 22.68 0.0M
2022-07-15 22.38 22.53 22.38 22.53 0.0M
2022-07-14 22.59 22.59 22.36 22.36 0.0M
2022-07-13 22.58 22.58 22.51 22.51 0.0M
2022-07-12 22.37 22.56 22.37 22.56 0.0M
2022-07-11 22.55 22.80 22.54 22.62 0.0M
2022-07-08 22.93 23.12 22.81 23.12 0.0M
2022-07-07 22.79 23.23 22.72 22.99 0.1M
2022-07-06 22.30 22.50 22.29 22.50 0.0M
2022-07-05 22.21 22.28 22.12 22.23 0.0M
2022-07-04 21.97 22.22 21.97 22.20 0.0M
2022-07-01 21.91 22.36 21.91 22.23 0.0M
2022-06-30 22.20 22.33 22.10 22.27 0.0M
2022-06-29 22.35 22.58 22.29 22.49 0.0M
2022-06-28 22.91 22.91 22.59 22.71 0.0M
2022-06-27 22.70 22.75 22.24 22.50 0.0M
2022-06-24 22.42 22.53 22.33 22.53 0.0M
2022-06-23 22.02 22.39 21.95 22.09 0.0M
2022-06-22 22.06 22.24 21.85 21.96 0.0M
2022-06-21 22.36 22.48 22.31 22.48 0.0M
2022-06-20 22.09 22.21 22.09 22.13 0.0M
2022-06-17 22.05 22.37 22.02 22.02 0.0M
2022-06-16 22.42 22.44 21.79 21.79 0.0M
2022-06-15 22.38 22.75 22.35 22.50 0.0M
2022-06-14 22.55 22.60 22.37 22.60 0.0M
2022-06-13 22.50 22.58 22.21 22.21 0.0M
2022-06-10 23.10 23.21 22.62 22.94 0.0M
2022-06-09 23.01 23.45 22.82 22.82 0.0M
2022-06-08 23.21 23.30 23.04 23.28 0.0M
2022-06-07 22.89 23.10 22.82 23.03 0.0M
2022-06-06 23.02 23.29 23.02 23.29 0.0M
2022-06-03 23.18 23.18 22.98 22.98 0.0M
2022-06-02 23.18 23.25 23.12 23.25 0.0M
2022-06-01 23.14 23.33 22.85 23.09 0.0M
2022-05-31 23.10 23.28 23.04 23.05 0.0M
2022-05-30 22.96 23.04 22.82 23.04 0.0M
2022-05-27 22.36 22.74 22.31 22.74 0.0M
2022-05-26 21.85 22.36 21.85 22.29 0.0M
2022-05-25 21.90 22.05 21.90 22.05 0.0M
2022-05-24 21.97 22.11 21.61 21.61 0.0M
2022-05-23 22.48 22.59 22.38 22.49 0.0M
2022-05-20 22.61 22.69 22.29 22.48 0.0M
2022-05-19 22.20 22.39 22.05 22.33 0.0M
2022-05-18 22.66 22.66 22.43 22.47 0.0M
2022-05-17 22.64 22.65 22.40 22.50 0.0M
2022-05-16 22.27 22.35 22.27 22.35 0.0M
2022-05-13 22.17 22.41 22.17 22.41 0.0M
2022-05-12 21.53 21.80 21.53 21.80 0.0M
2022-05-11 22.07 22.09 22.07 22.09 0.0M
2022-05-10 21.98 21.99 21.79 21.79 0.0M
2022-05-09 22.01 22.16 21.81 21.81 0.0M
2022-05-06 22.48 22.48 22.42 22.42 0.0M
2022-05-05 23.24 23.24 22.74 22.74 0.0M
2022-05-04 23.14 23.14 22.96 22.96 0.0M
2022-05-03 23.23 23.38 23.23 23.27 0.0M
2022-05-02 23.16 23.24 23.15 23.15 0.0M
2022-04-29 23.54 23.54 23.52 23.52 0.0M
2022-04-28 22.93 22.93 22.89 22.89 0.0M
2022-04-27 22.68 22.68 22.59 22.59 0.0M
2022-04-26 22.66 22.85 22.49 22.49 0.0M
2022-04-25 22.44 22.56 22.40 22.56 0.0M
2022-04-22 22.95 23.01 22.89 22.94 0.0M
2022-04-21 23.07 23.07 23.02 23.02 0.0M
2022-04-20 23.41 23.41 23.30 23.30 0.0M
2022-04-19 23.48 23.50 23.38 23.38 0.0M
2022-04-14 23.85 23.88 23.85 23.88 0.0M
2022-04-13 23.98 23.98 23.96 23.96 0.0M
2022-04-12 23.68 23.91 23.60 23.74 0.0M
2022-04-11 23.57 23.76 23.56 23.66 0.0M
2022-04-08 24.10 24.10 23.95 23.95 0.0M
2022-04-07 24.08 24.09 23.81 23.81 0.0M
2022-04-06 24.37 24.37 24.10 24.10 0.0M
2022-04-05 24.68 24.78 24.33 24.33 0.0M
2022-04-04 24.42 24.64 24.42 24.64 0.0M
2022-04-01 23.86 24.19 23.86 24.02 0.0M
2022-03-31 23.89 23.89 23.84 23.84 0.0M
2022-03-30 24.04 24.09 23.96 23.96 0.0M
2022-03-29 23.81 24.05 23.81 23.96 0.0M
2022-03-28 23.67 23.91 23.67 23.78 0.0M
2022-03-25 23.59 23.79 23.59 23.74 0.0M
2022-03-24 23.96 24.00 23.76 23.76 0.0M
2022-03-23 23.99 23.99 23.96 23.96 0.0M
2022-03-22 23.70 23.92 23.70 23.92 0.0M
2022-03-21 23.49 23.54 23.29 23.54 0.0M
2022-03-18 23.53 23.99 23.53 23.99 0.0M
2022-03-17 23.71 23.71 23.18 23.48 0.0M
2022-03-16 22.86 23.61 22.86 23.61 0.0M
2022-03-15 21.69 22.48 21.69 22.48 0.0M
2022-03-14 22.48 22.59 22.48 22.59 0.0M
2022-03-11 23.02 23.08 23.02 23.06 0.0M
2022-03-10 23.25 23.36 23.12 23.25 0.0M
2022-03-09 22.96 23.21 22.96 23.21 0.0M
2022-03-08 22.73 23.03 22.73 22.97 0.0M
2022-03-07 23.06 23.22 23.06 23.18 0.0M
2022-03-04 23.74 23.74 23.63 23.63 0.0M
2022-03-03 24.07 24.07 23.97 24.05 0.0M
2022-03-02 23.86 24.29 23.86 24.29 0.0M
2022-03-01 24.32 24.49 24.32 24.49 0.0M
2022-02-28 23.98 24.11 23.98 24.11 0.0M
2022-02-25 24.08 24.21 24.07 24.21 0.0M
2022-02-24 23.66 23.66 23.66 23.66 0.0M
2022-02-23 24.65 24.70 24.53 24.53 0.0M
2022-02-22 24.49 24.72 24.49 24.56 0.0M
2022-02-21 24.91 24.98 24.76 24.76 0.0M
2022-02-18 25.06 25.06 24.97 24.97 0.0M
2022-02-17 25.40 25.40 25.30 25.30 0.0M
2022-02-16 25.16 25.28 25.11 25.28 0.0M
2022-02-15 24.75 25.11 24.75 25.11 0.0M
2022-02-14 24.67 24.75 24.56 24.75 0.0M
2022-02-11 25.07 25.07 25.07 25.07 0.0M
2022-02-10 25.13 25.29 25.13 25.18 0.0M
2022-02-09 24.96 25.16 24.96 25.16 0.0M
2022-02-08 24.52 24.92 24.52 24.82 0.0M
2022-02-07 24.62 24.69 24.60 24.69 0.0M
2022-02-04 24.86 24.86 24.71 24.71 0.0M
2022-02-03 25.12 25.12 24.84 24.84 0.0M
2022-02-02 25.34 25.52 25.27 25.27 0.0M
2022-02-01 25.20 25.39 25.13 25.35 0.0M
2022-01-31 24.83 25.12 24.83 25.12 0.0M
2022-01-28 24.59 24.59 24.47 24.47 0.0M
2022-01-27 24.29 24.86 24.29 24.76 0.0M
2022-01-26 24.85 25.01 24.85 24.93 0.0M
2022-01-25 24.72 24.94 24.72 24.78 0.0M
2022-01-24 25.24 25.24 24.58 24.58 0.0M
2022-01-21 25.53 25.53 25.39 25.39 0.0M
2022-01-20 25.61 25.89 25.61 25.89 0.0M
2022-01-19 25.23 25.53 25.23 25.38 0.0M
2022-01-18 25.42 25.49 25.27 25.39 0.0M
2022-01-17 25.54 25.60 25.54 25.60 0.0M
2022-01-14 25.53 25.55 25.42 25.55 0.0M
2022-01-13 25.74 25.74 25.67 25.70 0.0M
2022-01-12 25.84 25.95 25.71 25.88 0.0M
2022-01-11 25.35 25.56 25.35 25.56 0.0M
2022-01-10 25.31 25.31 25.09 25.09 0.0M
2022-01-07 25.16 25.16 25.10 25.10 0.0M
2022-01-06 25.10 25.10 25.04 25.04 0.0M
2022-01-05 25.17 25.18 25.17 25.18 0.0M
2022-01-04 25.42 25.50 25.39 25.39 0.0M
2022-01-03 25.20 25.42 25.20 25.42 0.0M