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
2024-12-31 578.20 580.62 577.61 580.62 0.0M
2024-12-30 582.08 582.51 577.98 579.52 0.0M
2024-12-27 589.04 589.04 581.85 582.81 0.0M
2024-12-24 584.46 586.78 584.46 586.30 0.0M
2024-12-23 583.13 583.57 580.14 582.33 0.0M
2024-12-20 574.83 581.89 570.40 581.30 0.0M
2024-12-19 577.91 581.40 577.27 579.14 0.0M
2024-12-18 589.23 590.43 588.25 590.43 0.0M
2024-12-17 589.02 589.99 587.04 588.33 0.0M
2024-12-16 588.45 591.54 588.45 589.05 0.0M
2024-12-13 592.22 592.48 587.84 590.31 0.0M
2024-12-12 590.81 593.17 588.97 590.29 0.0M
2024-12-11 587.58 593.68 587.58 593.68 0.0M
2024-12-10 586.14 589.80 586.14 589.80 0.0M
2024-12-09 589.43 589.50 584.64 585.77 0.0M
2024-12-06 586.52 590.11 586.17 588.81 0.0M
2024-12-05 590.04 590.84 587.78 587.78 0.0M
2024-12-04 588.29 590.27 588.29 589.87 0.0M
2024-12-03 587.55 587.55 585.62 586.66 0.0M
2024-12-02 585.47 588.76 584.12 586.74 0.0M
2024-11-29 580.43 582.79 580.43 582.79 0.0M
2024-11-28 581.24 581.76 580.69 580.83 0.0M
2024-11-27 584.37 584.37 578.12 579.94 0.0M
2024-11-26 583.52 584.87 581.27 584.59 0.0M
2024-11-25 584.86 584.86 581.47 582.84 0.0M
2024-11-22 579.01 585.75 579.01 583.47 0.0M
2024-11-21 571.34 576.07 570.19 576.07 0.0M
2024-11-20 570.64 571.47 567.56 567.56 0.0M
2024-11-19 567.88 567.88 561.73 566.80 0.0M
2024-11-18 566.91 567.77 565.00 567.39 0.0M
2024-11-15 570.67 570.67 566.75 566.75 0.0M
2024-11-14 577.72 581.12 574.17 574.17 0.0M
2024-11-13 573.41 577.52 573.24 577.52 0.0M
2024-11-12 575.05 576.40 574.80 574.80 0.0M
2024-11-11 572.17 575.77 572.17 575.02 0.0M
2024-11-08 564.73 568.03 563.31 567.59 0.0M
2024-11-07 560.52 561.46 559.83 561.46 0.0M
2024-11-06 559.84 559.84 557.13 557.13 0.0M
2024-11-05 533.45 536.25 532.95 536.25 0.0M
2024-11-04 534.08 534.74 532.56 532.56 0.0M
2024-11-01 533.53 533.53 533.53 537.84 0.0M
2024-10-31 539.27 539.27 534.69 535.21 0.0M
2024-10-30 547.65 547.98 544.99 545.73 0.0M
2024-10-29 546.63 548.77 545.83 548.77 0.0M
2024-10-28 548.37 548.70 546.12 546.12 0.0M
2024-10-25 545.15 546.55 545.15 546.55 0.0M
2024-10-24 546.84 548.39 545.04 545.04 0.0M
2024-10-23 549.71 550.19 546.68 546.68 0.0M
2024-10-22 547.24 547.82 546.17 547.21 0.0M
2024-10-21 548.13 548.43 545.60 545.60 0.0M
2024-10-18 547.69 548.79 546.92 547.72 0.0M
2024-10-17 547.55 551.00 547.50 547.50 0.0M
2024-10-16 543.92 544.58 542.43 544.58 0.0M
2024-10-15 547.35 547.35 544.62 546.17 0.0M
2024-10-14 540.50 545.11 540.24 545.11 0.0M
2024-10-11 536.78 539.70 535.45 539.63 0.0M
2024-10-10 537.89 538.28 536.14 536.37 0.0M
2024-10-09 531.87 536.68 531.87 536.68 0.0M
2024-10-08 526.32 531.36 526.32 531.36 0.0M
2024-10-07 531.31 531.31 529.64 530.14 0.0M
2024-10-04 524.50 529.86 524.50 528.93 0.0M
2024-10-03 524.62 526.65 522.65 526.65 0.0M
2024-10-02 522.61 525.35 521.97 524.39 0.0M
2024-10-01 525.11 527.50 521.90 522.48 0.0M
2024-09-30 521.85 522.62 520.72 521.78 0.0M
2024-09-27 523.85 524.37 522.45 522.45 0.0M
2024-09-26 525.40 527.52 521.06 521.06 0.0M
2024-09-25 519.50 522.56 519.50 522.56 0.0M
2024-09-24 524.04 524.04 521.56 521.86 0.0M
2024-09-23 520.32 522.70 520.17 522.56 0.0M
2024-09-20 519.74 520.32 518.00 518.00 0.0M
2024-09-19 519.37 522.17 518.82 520.16 0.0M
2024-09-18 516.69 516.69 513.36 513.36 0.0M
2024-09-17 515.81 518.11 515.81 518.11 0.0M
2024-09-16 514.70 514.99 512.97 513.10 0.0M
2024-09-13 514.01 515.92 513.42 515.92 0.0M
2024-09-12 513.69 514.17 510.58 511.70 0.0M
2024-09-11 503.96 504.24 499.88 502.34 0.0M
2024-09-10 501.47 505.20 501.47 503.95 0.0M
2024-09-09 498.84 502.66 498.84 500.33 0.0M
2024-09-06 499.88 504.24 498.78 495.07 0.0M
2024-09-05 504.12 505.08 501.56 501.56 0.0M
2024-09-04 504.61 505.56 504.12 504.12 0.0M
2024-09-03 517.66 517.88 511.21 511.21 0.0M
2024-09-02 516.12 517.13 516.12 516.20 0.0M
2024-08-30 512.88 514.42 511.56 511.56 0.0M
2024-08-29 508.64 516.07 508.64 513.97 0.0M
2024-08-28 511.37 512.35 509.06 509.60 0.0M
2024-08-27 510.06 510.79 508.33 508.33 0.0M
2024-08-26 511.06 512.61 509.29 509.29 0.0M
2024-08-23 509.64 512.10 508.82 508.82 0.0M
2024-08-22 511.79 513.61 509.93 509.93 0.0M
2024-08-21 510.37 512.77 509.29 509.29 0.0M
2024-08-20 513.61 513.61 509.46 509.46 0.0M
2024-08-19 509.07 511.03 509.07 510.70 0.0M
2024-08-16 512.41 512.41 509.75 511.81 0.0M
2024-08-15 502.41 510.07 502.41 509.75 0.0M
2024-08-14 500.54 501.29 498.40 501.29 0.0M
2024-08-13 496.60 499.25 495.44 499.68 0.0M
2024-08-12 495.41 497.04 492.92 492.92 0.0M
2024-08-09 492.74 495.50 492.07 493.85 0.0M
2024-08-08 480.11 490.94 479.96 489.89 0.0M
2024-08-07 487.59 490.81 487.41 490.50 0.0M
2024-08-06 484.25 488.70 481.93 484.73 0.0M
2024-08-05 482.84 482.90 471.64 482.61 0.0M
2024-08-02 506.79 506.79 490.88 490.88 0.0M
2024-08-01 519.21 520.76 512.45 512.45 0.0M
2024-07-31 512.68 517.25 512.68 516.70 0.0M
2024-07-30 511.40 512.09 507.73 507.73 0.0M
2024-07-29 511.41 513.83 509.58 509.95 0.0M
2024-07-26 505.78 509.01 505.78 509.01 0.0M
2024-07-25 507.62 507.62 504.65 507.39 0.0M
2024-07-24 514.39 515.73 510.09 510.30 0.0M
2024-07-23 515.94 520.74 515.50 520.74 0.0M
2024-07-22 512.29 516.85 512.29 514.42 0.0M
2024-07-19 514.37 514.47 513.27 511.80 0.0M
2024-07-18 519.64 519.69 513.68 513.68 0.0M
2024-07-17 523.53 523.53 517.88 517.88 0.0M
2024-07-16 523.32 524.22 522.25 524.22 0.0M
2024-07-15 524.63 524.63 522.59 524.38 0.0M
2024-07-12 519.87 522.99 518.85 522.99 0.0M
2024-07-11 523.91 523.91 519.01 519.01 0.0M
2024-07-10 519.99 521.23 519.99 521.30 0.0M
2024-07-09 519.42 520.95 519.42 519.82 0.0M
2024-07-08 517.66 519.23 517.35 519.04 0.0M
2024-07-05 516.34 516.69 515.05 515.88 0.0M
2024-07-04 517.33 519.59 514.95 514.95 0.0M
2024-07-03 516.20 517.02 514.54 515.24 0.0M
2024-07-02 513.25 515.06 511.59 513.70 0.0M
2024-07-01 513.20 513.53 512.54 512.54 0.0M
2024-06-28 517.92 518.42 516.97 517.38 0.0M
2024-06-27 514.93 516.21 513.40 514.15 0.0M
2024-06-26 515.70 516.59 513.68 513.68 0.0M
2024-06-25 511.89 514.22 511.89 512.75 0.0M
2024-06-24 514.67 514.81 513.76 514.41 0.0M
2024-06-21 514.91 515.17 514.09 514.21 0.0M
2024-06-20 516.70 517.81 515.15 515.15 0.0M
2024-06-19 515.28 515.28 513.74 513.74 0.0M
2024-06-18 513.12 514.44 512.60 514.44 0.0M
2024-06-17 510.96 510.96 509.87 509.96 0.0M
2024-06-14 509.55 511.04 507.36 509.06 0.0M
2024-06-13 506.28 507.48 504.98 505.42 0.0M
2024-06-12 503.42 505.60 503.42 505.05 0.0M
2024-06-11 500.75 501.68 499.96 501.68 0.0M
2024-06-10 499.43 500.12 498.39 499.74 0.0M
2024-06-07 494.58 497.58 493.80 497.58 0.0M
2024-06-06 494.04 495.29 493.04 493.04 0.0M
2024-06-05 489.49 493.28 489.21 492.19 0.0M
2024-06-04 486.69 487.65 486.42 486.52 0.0M
2024-06-03 490.70 491.31 485.87 485.87 0.0M
2024-05-31 486.19 486.47 483.26 483.34 0.0M
2024-05-30 488.22 488.93 486.09 486.09 0.0M
2024-05-29 490.56 491.97 489.45 490.72 0.0M
2024-05-28 493.00 493.62 491.68 491.77 0.0M
2024-05-27 492.63 493.87 492.00 493.87 0.0M
2024-05-24 491.54 493.29 491.54 492.77 0.0M
2024-05-23 497.39 497.80 494.13 495.54 0.0M
2024-05-22 494.52 495.90 494.52 495.90 0.0M
2024-05-21 493.73 494.04 492.86 492.86 0.0M
2024-05-17 492.81 493.99 491.41 493.04 0.0M
2024-05-16 492.81 495.21 493.24 495.21 0.0M
2024-05-15 489.02 491.90 488.61 490.99 0.0M
2024-05-14 489.02 488.54 486.76 487.21 0.0M
2024-05-13 488.03 489.42 487.84 487.86 0.0M
2024-05-10 489.45 489.71 487.96 487.96 0.0M
2024-05-09 485.86 485.86 485.86 486.84 0.0M
2024-05-08 486.27 486.27 484.32 485.55 0.0M
2024-05-07 486.27 485.65 484.42 485.65 0.0M
2024-05-06 484.52 481.95 480.55 481.95 0.0M
2024-05-03 476.62 479.71 476.48 478.10 0.0M
2024-05-02 476.62 475.58 473.05 473.43 0.0M
2024-04-30 480.25 480.63 478.10 478.10 0.0M
2024-04-29 479.78 480.63 478.76 478.76 0.0M
2024-04-26 477.08 480.57 475.12 480.57 0.0M
2024-04-25 473.20 473.20 468.91 468.91 0.0M
2024-04-24 478.27 478.77 475.62 475.62 0.0M
2024-04-23 473.22 474.84 472.24 474.84 0.0M
2024-04-22 470.74 472.07 469.27 469.52 0.0M
2024-04-19 470.53 472.23 469.83 469.83 0.0M
2024-04-18 473.98 476.10 473.63 475.63 0.0M
2024-04-17 477.75 479.06 474.67 474.67 0.0M
2024-04-16 478.93 479.77 477.33 478.54 0.0M
2024-04-15 486.15 487.62 485.38 485.39 0.0M
2024-04-12 490.19 490.19 485.81 486.77 0.0M
2024-04-11 484.61 486.61 482.21 484.55 0.0M
2024-04-10 485.13 485.49 481.07 483.91 0.0M
2024-04-09 483.74 483.74 479.86 481.47 0.0M
2024-04-08 483.40 484.62 483.40 483.59 0.0M
2024-04-05 480.37 484.02 480.16 483.07 0.0M
2024-04-04 486.25 487.33 485.59 486.64 0.0M
2024-04-03 487.51 487.51 486.44 486.44 0.0M
2024-04-02 492.62 493.06 486.53 486.64 0.0M
2024-03-28 491.09 491.88 491.09 491.62 0.0M
2024-03-27 487.70 488.76 487.23 487.23 0.0M
2024-03-26 487.39 488.16 487.34 487.60 0.0M
2024-03-25 488.62 488.62 486.59 486.59 0.0M
2024-03-22 489.63 490.70 488.67 488.67 0.0M
2024-03-21 486.03 489.88 485.42 489.88 0.0M
2024-03-20 481.52 483.09 481.36 482.11 0.0M
2024-03-19 479.26 480.65 477.29 480.65 0.0M
2024-03-18 476.45 480.36 476.14 480.35 0.0M
2024-03-15 478.14 479.46 475.07 475.27 0.0M
2024-03-14 479.62 479.95 477.71 478.11 0.0M
2024-03-13 480.27 480.27 477.90 477.90 0.0M
2024-03-12 476.55 480.22 475.74 477.98 0.0M
2024-03-11 473.71 474.34 472.41 473.54 0.0M
2024-03-08 478.20 479.80 476.78 476.78 0.0M
2024-03-07 473.12 478.70 473.12 476.44 0.0M
2024-03-06 474.72 475.11 474.57 474.95 0.0M
2024-03-05 478.49 478.49 473.34 473.34 0.0M
2024-03-04 479.22 480.35 478.69 478.69 0.0M
2024-03-01 478.18 478.18 476.79 478.11 0.0M
2024-02-29 472.82 475.29 472.82 474.83 0.0M
2024-02-28 474.18 474.49 473.08 473.27 0.0M
2024-02-27 472.62 473.05 472.31 472.94 0.0M
2024-02-26 474.93 474.93 473.44 473.73 0.0M
2024-02-23 475.28 477.41 474.99 476.34 0.0M
2024-02-22 469.67 473.75 469.67 473.75 0.0M
2024-02-21 465.04 465.04 463.99 463.99 0.0M
2024-02-20 469.86 469.86 464.23 464.72 0.0M
2024-02-19 470.26 470.69 470.26 470.69 0.0M
2024-02-16 473.89 474.86 472.51 472.51 0.0M
2024-02-15 473.08 473.08 471.09 471.09 0.0M
2024-02-14 469.73 471.28 469.20 469.20 0.0M
2024-02-13 472.09 472.41 467.50 469.14 0.0M
2024-02-12 471.36 474.28 471.36 474.28 0.0M
2024-02-09 469.65 470.86 469.65 469.99 0.0M
2024-02-08 468.77 469.62 468.58 468.58 0.0M
2024-02-07 464.99 469.11 464.91 467.70 0.0M
2024-02-06 465.44 465.70 464.36 465.70 0.0M
2024-02-05 463.84 465.56 463.84 464.34 0.0M
2024-02-02 458.16 463.93 458.16 463.93 0.0M
2024-02-01 455.53 456.17 452.78 452.78 0.0M
2024-01-31 459.43 459.43 455.32 455.32 0.0M
2024-01-30 460.73 461.14 459.30 460.44 0.0M
2024-01-29 456.78 458.94 456.78 458.94 0.0M
2024-01-26 456.42 457.61 455.81 456.75 0.0M
2024-01-25 456.42 457.94 453.11 457.94 0.0M
2024-01-24 455.28 455.96 454.40 454.61 0.0M
2024-01-23 451.84 453.62 451.46 453.38 0.0M
2024-01-22 451.44 453.61 451.44 452.98 0.0M
2024-01-19 446.45 447.75 446.45 446.83 0.0M
2024-01-18 441.32 444.29 441.32 444.09 0.0M
2024-01-17 442.05 442.73 441.07 442.54 0.0M
2024-01-16 441.36 445.03 441.36 444.38 0.0M
2024-01-15 441.36 443.81 441.82 441.82 0.0M
2024-01-12 440.08 443.03 440.08 441.04 0.0M
2024-01-11 442.74 442.79 439.80 438.92 0.0M
2024-01-10 440.75 440.75 439.72 439.72 0.0M
2024-01-09 439.54 441.05 438.13 441.05 0.0M
2024-01-08 434.39 435.80 434.20 435.57 0.0M
2024-01-05 434.23 434.71 433.20 434.71 0.0M
2024-01-04 436.48 436.48 434.59 436.24 0.0M
2024-01-03 438.71 439.37 437.00 437.08 0.0M
2024-01-02 439.99 439.99 438.15 438.67 0.0M