Amundi MSCI USA ESG Broad Transition UCITS ETF Acc

USAC
🏛️ france →
571.69
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
2022-12-30 360.80 360.80 360.80 360.80 0.0M
2022-12-29 357.57 359.53 357.57 359.53 0.0M
2022-12-28 361.97 361.97 361.04 361.04 0.0M
2022-12-27 363.49 365.67 360.54 360.54 0.0M
2022-12-23 361.69 363.40 360.72 360.72 0.0M
2022-12-22 366.68 366.68 366.64 366.64 0.0M
2022-12-21 362.42 367.67 362.42 367.20 0.0M
2022-12-20 358.52 360.90 358.52 360.07 0.0M
2022-12-19 365.14 365.73 364.51 364.51 0.0M
2022-12-16 368.04 368.04 364.44 364.71 0.0M
2022-12-15 376.17 376.44 368.34 368.34 0.0M
2022-12-14 382.14 383.58 380.37 383.24 0.0M
2022-12-13 381.15 387.98 381.15 387.98 0.0M
2022-12-12 376.11 376.59 375.52 376.59 0.0M
2022-12-09 378.94 379.20 377.72 378.48 0.0M
2022-12-08 376.42 378.82 376.21 378.82 0.0M
2022-12-07 379.43 379.43 374.61 376.40 0.0M
2022-12-06 382.87 383.92 377.33 378.52 0.0M
2022-12-05 386.96 387.15 383.76 383.76 0.0M
2022-12-02 389.08 389.70 387.40 388.40 0.0M
2022-12-01 393.60 393.60 388.47 389.45 0.0M
2022-11-30 383.39 383.39 383.39 383.39 0.0M
2022-11-29 384.25 384.25 383.91 383.91 0.0M
2022-11-28 386.40 386.40 381.60 384.16 0.0M
2022-11-25 388.88 389.09 387.70 387.70 0.0M
2022-11-24 388.42 388.89 388.06 388.89 0.0M
2022-11-23 388.34 389.36 388.34 389.14 0.0M
2022-11-22 385.43 388.08 385.43 387.90 0.0M
2022-11-21 385.61 386.34 385.12 385.52 0.0M
2022-11-18 380.67 385.09 380.67 383.00 0.0M
2022-11-17 383.76 383.76 380.46 380.46 0.0M
2022-11-16 386.40 386.40 381.56 382.69 0.0M
2022-11-15 384.35 388.79 384.35 388.79 0.0M
2022-11-14 387.30 387.54 386.54 386.54 0.0M
2022-11-11 389.86 389.86 384.62 384.62 0.0M
2022-11-10 374.74 386.53 374.74 386.53 0.0M
2022-11-09 380.41 380.61 377.15 377.15 0.0M
2022-11-08 379.22 382.83 379.22 382.83 0.0M
2022-11-07 377.51 378.48 377.51 377.97 0.0M
2022-11-04 380.72 381.65 375.95 375.95 0.0M
2022-11-03 384.29 384.29 380.45 382.45 0.0M
2022-11-02 390.96 390.96 387.71 387.71 0.0M
2022-11-01 392.93 392.93 391.23 391.23 0.0M
2022-10-31 391.46 392.03 390.78 391.97 0.0M
2022-10-28 379.06 388.18 379.06 388.18 0.0M
2022-10-27 381.96 383.69 381.96 383.69 0.0M
2022-10-26 383.25 385.94 382.22 385.94 0.0M
2022-10-25 384.93 385.57 382.61 385.57 0.0M
2022-10-24 381.50 384.27 380.77 381.69 0.0M
2022-10-21 373.84 376.46 372.50 376.46 0.0M
2022-10-20 376.39 378.40 376.39 378.40 0.0M
2022-10-19 379.59 380.19 377.91 378.41 0.0M
2022-10-18 378.78 382.55 376.59 376.59 0.0M
2022-10-17 371.49 377.24 371.49 374.52 0.0M
2022-10-14 377.22 379.97 370.72 370.72 0.0M
2022-10-13 368.85 372.31 364.11 370.08 0.0M
2022-10-12 371.01 372.88 370.21 370.21 0.0M
2022-10-11 369.33 370.73 368.31 370.73 0.0M
2022-10-10 373.40 375.26 373.07 373.07 0.0M
2022-10-07 382.36 383.47 376.04 376.04 0.0M
2022-10-06 382.66 385.25 381.67 384.53 0.0M
2022-10-05 379.20 380.87 379.20 379.99 0.0M
2022-10-04 377.95 383.55 377.95 380.91 0.0M
2022-10-03 367.84 373.52 366.11 373.52 0.0M
2022-09-30 373.93 376.01 373.93 375.76 0.0M
2022-09-29 382.61 382.61 373.50 373.57 0.0M
2022-09-28 381.08 383.35 378.92 383.35 0.0M
2022-09-27 383.96 385.98 382.76 382.76 0.0M
2022-09-26 381.85 383.19 380.88 383.19 0.0M
2022-09-23 383.59 383.59 380.56 380.83 0.0M
2022-09-22 384.79 384.79 383.70 383.70 0.0M
2022-09-21 389.57 394.50 389.57 393.60 0.0M
2022-09-20 391.80 391.80 388.35 388.35 0.0M
2022-09-19 386.27 389.58 386.27 387.98 0.0M
2022-09-16 390.78 390.78 386.06 386.06 0.0M
2022-09-15 398.69 398.69 394.63 394.63 0.0M
2022-09-14 397.00 397.34 395.67 397.34 0.0M
2022-09-13 409.60 411.28 400.59 400.59 0.0M
2022-09-12 403.69 408.17 402.76 408.17 0.0M
2022-09-09 400.88 406.36 400.66 405.85 0.0M
2022-09-08 400.39 404.10 398.71 404.10 0.0M
2022-09-07 395.33 397.95 395.33 397.90 0.0M
2022-09-06 397.75 398.86 395.84 395.84 0.0M
2022-09-05 399.57 399.57 397.71 397.86 0.0M
2022-09-02 399.08 401.90 399.08 401.74 0.0M
2022-09-01 393.98 395.58 393.98 395.58 0.0M
2022-08-31 401.86 401.86 397.32 397.32 0.0M
2022-08-30 406.29 406.29 400.38 400.43 0.0M
2022-08-29 408.23 408.23 404.85 405.18 0.0M
2022-08-26 423.92 423.92 414.28 414.49 0.0M
2022-08-25 420.35 421.00 419.55 420.56 0.0M
2022-08-24 417.08 419.46 417.08 418.90 0.0M
2022-08-23 418.97 420.95 416.70 416.70 0.0M
2022-08-22 422.73 422.73 420.73 421.22 0.0M
2022-08-19 425.94 425.94 423.60 423.60 0.0M
2022-08-18 422.51 426.27 422.50 426.27 0.0M
2022-08-17 427.09 427.09 422.72 422.72 0.0M
2022-08-16 426.20 427.97 425.49 426.49 0.0M
2022-08-15 420.83 423.50 420.83 423.50 0.0M
2022-08-12 412.82 417.80 412.82 417.80 0.0M
2022-08-11 413.79 414.05 411.66 413.38 0.0M
2022-08-10 406.06 410.28 406.06 410.28 0.0M
2022-08-09 410.06 410.06 405.02 406.65 0.0M
2022-08-08 412.16 412.65 411.20 411.20 0.0M
2022-08-05 409.48 411.13 407.87 408.92 0.0M
2022-08-04 410.96 411.39 408.27 408.71 0.0M
2022-08-03 405.27 410.78 404.83 410.78 0.0M
2022-08-02 402.12 405.03 401.26 404.96 0.0M
2022-08-01 403.97 404.90 401.47 403.93 0.0M
2022-07-29 402.02 404.20 401.32 402.85 0.0M
2022-07-28 394.56 399.76 393.40 399.76 0.0M
2022-07-27 391.61 393.50 391.24 393.50 0.0M
2022-07-26 388.91 389.92 387.93 389.01 0.0M
2022-07-25 390.76 390.76 389.79 390.06 0.0M
2022-07-22 392.56 394.97 390.30 390.30 0.0M
2022-07-21 389.77 391.44 387.76 391.44 0.0M
2022-07-20 386.47 390.68 386.12 390.68 0.0M
2022-07-19 379.25 383.55 376.79 383.55 0.0M
2022-07-18 385.44 387.28 382.64 384.27 0.0M
2022-07-15 379.41 383.65 379.21 383.37 0.0M
2022-07-14 379.75 379.75 375.75 375.75 0.0M
2022-07-13 382.89 382.89 378.20 378.20 0.0M
2022-07-12 384.00 386.82 384.00 385.42 0.0M
2022-07-11 383.36 384.52 383.36 384.52 0.0M
2022-07-08 384.70 386.81 384.70 386.81 0.0M
2022-07-07 379.63 384.54 379.63 384.39 0.0M
2022-07-06 375.57 377.90 375.57 376.78 0.0M
2022-07-05 368.58 369.85 365.79 367.19 0.0M
2022-07-04 365.75 366.19 364.92 366.19 0.0M
2022-07-01 359.14 366.81 359.14 364.31 0.0M
2022-06-30 361.95 363.15 360.04 362.15 0.0M
2022-06-29 363.86 366.54 363.08 365.80 0.0M
2022-06-28 371.73 375.34 368.90 368.91 0.0M
2022-06-27 371.79 373.67 369.89 370.12 0.0M
2022-06-24 363.69 369.00 363.69 368.76 0.0M
2022-06-23 355.18 360.79 355.18 360.26 0.0M
2022-06-22 354.11 358.16 352.93 358.16 0.0M
2022-06-21 354.78 357.21 353.40 357.21 0.0M
2022-06-20 351.02 352.61 351.02 352.61 0.0M
2022-06-17 352.09 352.68 351.08 351.64 0.0M
2022-06-16 360.56 360.56 349.40 349.40 0.0M
2022-06-15 357.75 362.00 357.75 361.70 0.0M
2022-06-14 363.47 363.47 358.91 358.91 0.0M
2022-06-13 365.61 366.03 361.82 361.82 0.0M
2022-06-10 379.56 380.19 371.34 371.34 0.0M
2022-06-09 384.73 386.12 383.66 384.43 0.0M
2022-06-08 388.42 389.17 387.41 387.92 0.0M
2022-06-07 384.42 386.64 383.92 386.01 0.0M
2022-06-06 386.55 389.95 386.55 387.85 0.0M
2022-06-03 389.53 389.53 384.12 384.12 0.0M
2022-06-02 385.28 386.46 383.77 385.19 0.0M
2022-06-01 387.11 387.38 384.37 384.37 0.0M
2022-05-31 387.08 388.05 384.45 384.70 0.0M
2022-05-30 391.10 391.61 388.71 389.02 0.0M
2022-05-27 378.35 386.10 378.35 386.10 0.0M
2022-05-26 371.97 378.39 371.97 377.24 0.0M
2022-05-25 370.42 371.61 368.74 370.98 0.0M
2022-05-24 366.60 368.17 362.21 362.44 0.0M
2022-05-23 373.34 373.34 368.55 372.26 0.0M
2022-05-20 371.29 373.62 366.60 367.63 0.0M
2022-05-19 373.71 373.71 368.38 370.17 0.0M
2022-05-18 388.31 388.31 379.12 379.12 0.0M
2022-05-17 386.08 389.18 386.08 386.52 0.0M
2022-05-16 385.77 386.68 385.05 385.05 0.0M
2022-05-13 381.14 387.13 381.14 387.13 0.0M
2022-05-12 373.88 378.88 373.88 377.63 0.0M
2022-05-11 380.70 383.53 377.72 381.60 0.0M
2022-05-10 382.81 384.77 377.72 377.72 0.0M
2022-05-09 389.90 389.90 381.39 381.39 0.0M
2022-05-06 395.33 395.33 385.36 391.30 0.0M
2022-05-05 407.01 407.01 397.37 397.68 0.0M
2022-05-04 399.95 400.08 395.06 395.06 0.0M
2022-05-03 398.25 400.62 396.62 400.62 0.0M
2022-05-02 396.05 397.01 394.06 394.77 0.0M
2022-04-29 407.27 407.27 403.72 403.72 0.0M
2022-04-28 404.13 406.68 401.60 403.88 0.0M
2022-04-27 397.53 403.14 396.31 403.14 0.0M
2022-04-26 403.36 403.36 397.85 397.89 0.0M
2022-04-25 396.29 398.59 396.29 396.51 0.0M
2022-04-22 407.98 407.98 404.16 404.16 0.0M
2022-04-21 413.08 414.38 413.08 414.38 0.0M
2022-04-20 412.86 414.45 412.84 414.45 0.0M
2022-04-19 408.10 413.96 408.10 413.96 0.0M
2022-04-14 409.92 413.33 409.62 411.82 0.0M
2022-04-13 411.73 411.73 408.35 409.85 0.0M
2022-04-12 405.92 413.06 405.92 413.06 0.0M
2022-04-11 412.56 412.56 409.42 409.57 0.0M
2022-04-08 418.18 418.18 414.99 417.16 0.0M
2022-04-07 412.01 415.42 411.38 411.38 0.0M
2022-04-06 419.74 419.74 411.96 412.57 0.0M
2022-04-05 421.93 422.56 421.48 421.98 0.0M
2022-04-04 416.08 420.08 415.35 420.08 0.0M
2022-04-01 415.01 415.92 413.98 413.98 0.0M
2022-03-31 416.86 418.89 416.86 417.01 0.0M
2022-03-30 420.56 420.56 416.80 416.80 0.0M
2022-03-29 421.56 421.56 418.11 419.38 0.0M
2022-03-28 417.12 418.19 416.59 416.59 0.0M
2022-03-25 413.29 414.49 412.46 414.06 0.0M
2022-03-24 411.38 411.65 411.38 411.38 0.0M
2022-03-23 412.88 412.88 411.74 411.74 0.0M
2022-03-22 409.80 412.19 409.80 412.19 0.0M
2022-03-21 406.45 407.40 406.45 407.18 0.0M
2022-03-18 401.57 404.41 400.47 404.22 0.0M
2022-03-17 397.96 397.96 396.33 397.36 0.0M
2022-03-16 396.08 397.16 393.90 396.63 0.0M
2022-03-15 378.66 389.42 378.66 389.36 0.0M
2022-03-14 388.75 389.28 384.07 384.07 0.0M
2022-03-11 390.59 395.58 390.42 390.42 0.0M
2022-03-10 389.34 389.34 385.08 385.08 0.0M
2022-03-09 388.16 390.37 388.08 389.21 0.0M
2022-03-08 387.31 390.47 385.31 385.50 0.0M
2022-03-07 394.56 397.39 394.56 396.14 0.0M
2022-03-04 398.77 400.85 396.84 396.84 0.0M
2022-03-03 399.25 402.44 398.79 399.22 0.0M
2022-03-02 391.80 398.54 391.80 398.17 0.0M
2022-03-01 397.48 397.89 392.88 392.88 0.0M
2022-02-28 391.22 395.56 390.18 395.56 0.0M
2022-02-25 385.89 392.75 383.64 392.75 0.0M
2022-02-24 370.82 379.98 370.82 379.98 0.0M
2022-02-23 386.84 388.15 382.84 382.84 0.0M
2022-02-22 383.75 388.58 383.75 385.72 0.0M
2022-02-21 389.69 389.69 384.38 384.38 0.0M
2022-02-18 392.93 392.93 388.86 388.86 0.0M
2022-02-17 398.46 398.56 393.86 394.12 0.0M
2022-02-16 398.40 399.16 395.97 395.97 0.0M
2022-02-15 395.14 400.28 395.14 398.32 0.0M
2022-02-14 393.55 396.04 392.15 396.04 0.0M
2022-02-11 398.51 401.99 398.51 399.28 0.0M
2022-02-10 408.30 408.30 402.28 402.28 0.0M
2022-02-09 402.73 405.28 402.73 405.28 0.0M
2022-02-08 398.81 400.70 397.16 400.70 0.0M
2022-02-07 399.83 400.96 397.25 398.04 0.0M
2022-02-04 400.14 400.14 395.62 396.07 0.0M
2022-02-03 407.79 407.79 400.62 400.62 0.0M
2022-02-02 410.39 410.98 408.29 408.63 0.0M
2022-02-01 407.65 407.65 405.25 407.16 0.0M
2022-01-31 403.25 404.62 399.53 404.24 0.0M
2022-01-28 395.46 395.74 389.54 395.74 0.0M
2022-01-27 388.76 400.56 388.76 399.92 0.0M
2022-01-26 392.97 397.66 392.97 397.66 0.0M
2022-01-25 391.70 392.33 389.06 389.06 0.0M
2022-01-24 395.14 396.55 384.36 384.36 0.0M
2022-01-21 402.42 402.42 396.30 401.33 0.0M
2022-01-20 406.46 412.34 406.20 412.34 0.0M
2022-01-19 407.58 413.14 407.58 408.44 0.0M
2022-01-18 413.78 413.78 410.69 410.69 0.0M
2022-01-17 414.18 416.23 414.18 416.23 0.0M
2022-01-14 413.12 415.05 411.34 411.88 0.0M
2022-01-13 418.94 421.10 418.94 419.72 0.0M
2022-01-12 424.02 424.12 421.26 421.26 0.0M
2022-01-11 419.72 422.02 417.08 419.70 0.0M
2022-01-10 421.69 421.69 412.40 413.82 0.0M
2022-01-07 423.81 423.81 419.93 419.93 0.0M
2022-01-06 422.83 423.78 422.83 423.78 0.0M
2022-01-05 432.75 432.85 430.84 430.84 0.0M
2022-01-04 435.09 435.09 433.22 433.22 0.0M
2022-01-03 432.33 432.58 431.88 431.88 0.0M