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
2023-12-29 44.68 44.68 44.56 44.56 0.0M
2023-12-28 44.64 44.72 44.56 44.70 0.0M
2023-12-27 44.22 44.22 44.12 43.99 0.0M
2023-12-22 43.55 43.66 43.45 43.79 0.0M
2023-12-21 43.96 43.96 43.84 43.95 0.0M
2023-12-20 44.13 44.13 43.99 43.95 0.0M
2023-12-19 43.93 44.07 43.93 44.18 0.0M
2023-12-18 44.09 44.09 43.87 43.91 0.0M
2023-12-15 44.11 44.11 44.11 44.35 0.0M
2023-12-14 43.93 43.93 43.93 43.99 0.0M
2023-12-13 43.41 43.44 43.30 43.39 0.0M
2023-12-12 43.84 43.84 43.50 43.57 0.0M
2023-12-11 43.68 43.70 43.68 43.86 0.0M
2023-12-08 43.68 43.82 43.57 43.57 0.0M
2023-12-07 43.54 43.64 43.54 43.63 0.0M
2023-12-06 43.81 43.81 43.69 43.78 0.0M
2023-12-05 43.44 43.44 43.23 43.39 0.0M
2023-12-04 43.62 43.65 43.62 43.68 0.0M
2023-12-01 43.53 43.70 43.53 43.80 0.0M
2023-11-30 43.60 43.60 43.60 43.69 0.0M
2023-11-29 43.47 43.47 43.46 43.45 0.0M
2023-11-28 43.57 43.57 43.52 43.65 0.0M
2023-11-27 43.40 43.53 43.40 43.40 0.0M
2023-11-24 43.62 43.62 43.62 43.67 0.0M
2023-11-23 44.12 44.12 44.12 44.04 0.0M
2023-11-22 43.76 44.02 43.76 43.96 0.0M
2023-11-21 43.97 44.01 43.77 43.84 0.0M
2023-11-20 43.84 43.87 43.84 43.97 0.0M
2023-11-17 43.83 43.83 43.83 43.77 0.0M
2023-11-16 44.03 44.03 44.03 43.71 0.0M
2023-11-15 44.10 44.45 44.10 44.45 0.0M
2023-11-14 43.35 43.35 43.35 43.87 0.0M
2023-11-13 43.37 43.53 43.37 43.51 0.0M
2023-11-10 43.13 43.31 43.13 43.35 0.0M
2023-11-09 43.43 43.43 43.43 43.49 0.0M
2023-11-08 43.46 43.72 43.46 43.50 0.0M
2023-11-07 43.54 43.77 43.54 43.77 0.0M
2023-11-06 43.89 43.89 43.89 43.79 0.0M
2023-11-03 43.19 43.19 43.19 43.45 0.0M
2023-11-02 42.55 42.61 42.55 42.80 0.0M
2023-11-01 41.86 42.15 41.86 42.17 0.0M
2023-10-31 41.67 41.67 41.67 41.69 0.0M
2023-10-30 42.36 42.36 42.36 41.98 0.0M
2023-10-27 42.12 42.12 42.12 41.93 0.0M
2023-10-26 41.59 41.76 41.59 41.86 0.0M
2023-10-25 41.98 41.98 41.98 42.07 0.0M
2023-10-24 41.66 42.41 41.66 42.36 0.0M
2023-10-23 41.80 41.80 41.80 41.73 0.0M
2023-10-20 42.27 42.27 42.22 42.00 0.0M
2023-10-19 42.65 42.65 42.65 42.55 0.0M
2023-10-18 43.08 43.08 42.92 42.91 0.0M
2023-10-17 43.40 43.54 43.38 43.39 0.0M
2023-10-16 43.16 43.36 43.13 43.49 0.0M
2023-10-13 43.60 43.60 43.57 43.47 0.0M
2023-10-12 43.87 43.91 43.62 43.67 0.0M
2023-10-11 43.46 43.46 43.46 43.65 0.0M
2023-10-10 42.84 42.99 42.84 43.32 0.0M
2023-10-09 42.64 42.64 42.41 42.62 0.0M
2023-10-06 42.72 42.72 42.72 42.81 0.0M
2023-10-05 42.64 42.64 42.64 42.34 0.0M
2023-10-04 42.50 42.50 42.50 42.59 0.0M
2023-10-03 43.10 43.10 43.01 42.94 0.0M
2023-10-02 43.41 43.41 43.20 43.24 0.0M
2023-09-29 43.48 43.52 43.30 43.39 0.0M
2023-09-28 43.22 43.22 42.87 43.02 0.0M
2023-09-27 43.23 43.23 43.23 43.32 0.0M
2023-09-26 43.11 43.11 42.99 43.12 0.0M
2023-09-25 43.52 43.52 43.52 43.55 0.0M
2023-09-22 43.50 43.81 43.50 43.67 0.0M
2023-09-21 43.33 43.33 43.04 43.06 0.0M
2023-09-20 43.71 43.71 43.71 43.85 0.0M
2023-09-19 44.03 44.06 44.03 43.77 0.0M
2023-09-18 44.44 44.44 44.44 44.13 0.0M
2023-09-15 44.83 44.83 44.83 44.40 0.0M
2023-09-14 44.30 44.30 44.28 44.64 0.0M
2023-09-13 43.98 43.98 43.98 44.18 0.0M
2023-09-12 44.10 44.10 44.10 44.11 0.0M
2023-09-11 44.00 44.15 44.00 44.00 0.0M
2023-09-08 43.73 43.74 43.73 43.80 0.0M
2023-09-07 43.81 43.94 43.77 43.74 0.0M
2023-09-06 44.12 44.12 44.05 44.12 0.0M
2023-09-05 44.15 44.21 44.15 44.43 0.0M
2023-09-04 44.67 44.67 44.67 44.53 0.0M
2023-09-01 43.96 44.38 43.96 44.42 0.0M
2023-08-31 43.62 43.62 43.62 43.77 0.0M
2023-08-30 44.07 44.07 43.97 43.91 0.0M
2023-08-29 44.22 44.22 44.22 44.36 0.0M
2023-08-28 43.86 44.12 43.86 44.12 0.0M
2023-08-25 43.55 43.66 43.55 43.59 0.0M
2023-08-24 44.08 44.08 44.08 43.65 0.0M
2023-08-23 43.11 43.11 43.11 43.64 0.0M
2023-08-22 42.88 43.06 42.88 43.03 0.0M
2023-08-21 42.73 42.73 42.73 42.72 0.0M
2023-08-18 42.96 42.96 42.93 42.89 0.0M
2023-08-17 43.49 43.49 43.19 43.29 0.0M
2023-08-16 43.26 43.26 43.26 43.26 0.0M
2023-08-15 43.68 43.68 43.68 43.34 0.0M
2023-08-14 43.67 43.72 43.56 43.70 0.0M
2023-08-11 44.04 44.04 44.03 43.83 0.0M
2023-08-10 44.37 44.56 44.35 44.57 0.0M
2023-08-09 44.58 44.65 44.21 44.20 0.0M
2023-08-08 44.37 44.43 44.37 44.26 0.0M
2023-08-07 45.13 45.13 44.69 44.74 0.0M
2023-08-04 45.08 45.08 44.85 45.01 0.0M
2023-08-03 45.17 45.17 45.14 45.21 0.0M
2023-08-02 45.12 45.24 45.09 45.07 0.0M
2023-08-01 46.29 46.29 46.25 45.98 0.0M
2023-07-31 46.22 46.29 46.22 46.33 0.0M
2023-07-28 45.99 46.21 45.99 46.21 0.0M
2023-07-27 45.36 45.70 45.36 45.70 0.0M
2023-07-26 45.13 45.30 45.13 45.25 0.0M
2023-07-25 45.14 45.21 45.14 45.23 0.0M
2023-07-24 43.81 44.29 43.81 44.82 0.0M
2023-07-21 44.07 44.18 44.05 44.12 0.0M
2023-07-20 43.93 44.11 43.93 44.05 0.0M
2023-07-19 44.19 44.36 44.15 44.31 0.0M
2023-07-18 44.16 44.25 44.16 44.26 0.0M
2023-07-17 44.24 44.36 44.15 44.25 0.0M
2023-07-14 44.60 44.61 44.38 44.43 0.0M
2023-07-13 44.53 44.61 44.52 44.63 0.0M
2023-07-12 44.10 44.47 44.10 44.47 0.0M
2023-07-11 43.88 43.95 43.86 43.93 0.0M
2023-07-10 43.47 43.66 43.45 43.63 0.0M
2023-07-07 43.53 43.74 43.50 43.75 0.0M
2023-07-06 44.20 44.21 43.52 43.54 0.0M
2023-07-05 44.58 44.64 44.50 44.60 0.0M
2023-07-04 44.93 44.99 44.91 44.96 0.0M
2023-07-03 44.73 44.73 44.66 44.68 0.0M
2023-06-30 44.05 44.21 44.05 44.10 0.0M
2023-06-29 43.78 43.81 43.71 43.83 0.0M
2023-06-28 43.91 43.91 43.84 43.91 0.0M
2023-06-27 44.09 44.09 44.00 43.96 0.0M
2023-06-26 43.87 43.94 43.82 43.82 0.0M
2023-06-23 43.83 43.83 43.68 43.72 0.0M
2023-06-22 43.99 43.99 43.84 44.12 0.0M
2023-06-21 44.11 44.27 44.07 44.16 0.0M
2023-06-20 44.84 44.84 44.84 44.65 0.0M
2023-06-19 45.26 45.26 45.26 45.20 0.0M
2023-06-16 45.48 45.48 45.48 45.48 0.0M
2023-06-15 22.86 22.94 22.74 22.75 0.0M
2023-06-14 22.56 22.73 22.56 22.73 0.0M
2023-06-13 22.65 22.73 22.64 22.73 0.0M
2023-06-12 22.41 22.45 22.41 22.45 0.0M
2023-06-09 22.29 22.45 22.22 22.45 0.0M
2023-06-08 22.15 22.16 22.09 22.16 0.0M
2023-06-07 22.32 22.42 22.32 22.36 0.0M
2023-06-06 22.05 22.35 22.05 22.35 0.0M
2023-06-05 22.07 22.16 22.07 22.15 0.0M
2023-06-02 21.91 22.27 21.91 22.25 0.0M
2023-06-01 21.50 21.69 21.50 21.69 0.0M
2023-05-31 21.38 21.38 21.38 21.37 0.0M
2023-05-30 21.73 21.73 21.53 21.57 0.0M
2023-05-29 21.63 21.63 21.59 21.59 0.0M
2023-05-26 21.46 21.72 21.46 21.72 0.0M
2023-05-25 21.38 21.38 21.35 21.35 0.0M
2023-05-24 21.43 21.43 21.37 21.37 0.0M
2023-05-23 21.55 21.55 21.55 21.56 0.0M
2023-05-22 21.55 21.69 21.55 21.69 0.0M
2023-05-19 21.45 21.45 21.37 21.37 0.0M
2023-05-18 21.43 22.00 21.40 21.44 0.0M
2023-05-17 21.28 21.28 21.28 21.37 0.0M
2023-05-16 21.27 21.36 21.27 21.36 0.0M
2023-05-15 21.28 21.33 21.27 21.33 0.0M
2023-05-12 20.97 21.02 20.97 20.99 0.0M
2023-05-11 21.00 21.00 20.99 20.99 0.0M
2023-05-10 20.94 20.97 20.94 20.97 0.0M
2023-05-09 20.91 21.00 20.91 20.95 0.0M
2023-05-08 21.01 21.01 21.01 21.01 0.0M
2023-05-05 20.84 20.98 20.84 20.98 0.0M
2023-05-04 20.72 20.79 20.72 20.75 0.0M
2023-05-03 20.64 20.64 20.64 20.64 0.0M
2023-05-02 20.97 20.97 20.67 20.67 0.0M
2023-04-28 20.84 20.89 20.84 20.89 0.0M
2023-04-27 20.62 20.82 20.62 20.82 0.0M
2023-04-26 20.68 20.68 20.61 20.61 0.0M
2023-04-25 20.53 20.57 20.53 20.57 0.0M
2023-04-24 20.84 20.84 20.79 20.79 0.0M
2023-04-21 21.06 21.06 20.99 20.99 0.0M
2023-04-20 21.24 21.31 21.24 21.31 0.0M
2023-04-19 21.35 21.35 21.31 21.31 0.0M
2023-04-18 21.65 21.65 21.56 21.56 0.0M
2023-04-17 21.68 21.68 21.63 21.68 0.0M
2023-04-14 21.55 21.55 21.47 21.47 0.0M
2023-04-13 21.48 21.51 21.41 21.49 0.0M
2023-04-12 21.44 21.44 21.43 21.43 0.0M
2023-04-11 21.59 21.61 21.59 21.61 0.0M
2023-04-06 21.30 21.30 21.30 21.30 0.0M
2023-04-05 21.52 21.52 21.42 21.42 0.0M
2023-04-04 21.45 21.45 21.42 21.42 0.0M
2023-04-03 21.59 21.60 21.59 21.60 0.0M
2023-03-31 21.59 21.68 21.59 21.68 0.0M
2023-03-30 21.48 21.48 21.48 21.48 0.0M
2023-03-29 21.35 21.50 21.35 21.50 0.0M
2023-03-28 21.21 21.36 21.11 21.36 0.0M
2023-03-27 21.26 21.26 21.15 21.15 0.0M
2023-03-24 21.19 21.28 21.19 21.28 0.0M
2023-03-23 21.15 21.15 21.15 21.15 0.0M
2023-03-22 20.97 20.97 20.97 20.97 0.0M
2023-03-21 20.91 20.91 20.90 20.90 0.0M
2023-03-20 20.68 20.85 20.68 20.85 0.0M
2023-03-17 21.14 21.14 20.93 20.93 0.0M
2023-03-16 20.94 21.10 20.94 21.10 0.0M
2023-03-15 20.90 20.91 20.90 20.91 0.0M
2023-03-14 20.80 20.96 20.80 20.96 0.0M
2023-03-13 21.15 21.15 20.97 20.97 0.0M
2023-03-10 21.20 21.23 21.20 21.22 0.0M
2023-03-09 21.68 21.68 21.63 21.63 0.0M
2023-03-08 21.73 21.90 21.73 21.90 0.0M
2023-03-07 21.91 21.93 21.91 21.93 0.0M
2023-03-06 22.04 22.07 22.00 22.07 0.0M
2023-03-03 21.81 21.98 21.76 21.98 0.0M
2023-03-02 21.60 21.81 21.60 21.81 0.0M
2023-03-01 21.81 21.81 21.81 21.81 0.0M
2023-02-28 21.29 21.42 21.29 21.42 0.0M
2023-02-27 21.51 21.51 21.50 21.50 0.0M
2023-02-24 21.68 21.68 21.51 21.51 0.0M
2023-02-23 21.93 22.06 21.88 21.89 0.0M
2023-02-22 21.65 21.74 21.65 21.74 0.0M
2023-02-21 22.00 22.04 21.88 21.88 0.0M
2023-02-20 22.24 22.24 22.19 22.19 0.0M
2023-02-17 22.16 22.16 21.97 21.97 0.0M
2023-02-16 22.44 22.44 22.44 22.44 0.0M
2023-02-15 22.10 22.31 22.09 22.31 0.0M
2023-02-14 22.47 22.47 22.46 22.46 0.0M
2023-02-13 22.49 22.62 22.49 22.62 0.0M
2023-02-10 22.45 22.56 22.45 22.56 0.0M
2023-02-09 22.81 22.81 22.72 22.72 0.0M
2023-02-08 22.62 22.62 22.50 22.50 0.0M
2023-02-07 22.55 22.61 22.53 22.53 0.0M
2023-02-06 22.36 22.43 22.19 22.43 0.0M
2023-02-03 22.75 22.81 22.51 22.81 0.0M
2023-02-02 22.70 22.82 22.70 22.82 0.0M
2023-02-01 22.84 22.85 22.68 22.79 0.0M
2023-01-31 22.59 22.67 22.59 22.67 0.0M
2023-01-30 22.73 22.74 22.71 22.74 0.0M
2023-01-27 23.11 23.15 23.02 23.02 0.0M
2023-01-26 23.03 23.15 22.98 23.07 0.0M
2023-01-25 22.96 22.96 22.64 22.88 0.0M
2023-01-24 22.93 22.96 22.85 22.85 0.0M
2023-01-23 22.70 22.88 22.70 22.88 0.0M
2023-01-20 22.67 22.79 22.67 22.79 0.0M
2023-01-19 22.55 22.55 22.34 22.55 0.0M
2023-01-18 22.59 22.64 22.59 22.60 0.0M
2023-01-17 22.49 22.65 22.49 22.65 0.0M
2023-01-16 22.59 22.60 22.45 22.60 0.0M
2023-01-13 22.61 22.64 22.37 22.64 0.0M
2023-01-12 22.40 22.58 22.40 22.58 0.0M
2023-01-11 22.42 22.45 22.42 22.45 0.0M
2023-01-10 22.13 22.25 22.13 22.25 0.0M
2023-01-09 22.28 22.45 22.28 22.45 0.0M
2023-01-06 21.95 22.18 21.95 22.18 0.0M
2023-01-05 21.57 21.91 21.57 21.91 0.0M
2023-01-04 21.52 21.81 21.52 21.81 0.0M
2023-01-03 21.31 21.49 21.31 21.49 0.0M
2023-01-02 21.07 21.18 21.07 21.18 0.0M