Amundi Index Solutions - Amundi MSCI Em Latin America UCITS ETF-C USD

ALAU
🏛️ Frankreich →
19.46
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 13.68 13.68 13.68 13.69 0.0M
2024-12-30 13.74 13.77 13.74 13.68 0.0M
2024-12-27 13.81 13.85 13.72 13.81 0.0M
2024-12-24 13.86 13.89 13.86 13.89 0.0M
2024-12-23 14.06 14.06 14.06 13.78 0.0M
2024-12-20 13.84 13.84 13.84 13.98 0.0M
2024-12-19 13.78 13.78 13.78 13.91 0.0M
2024-12-18 14.40 14.45 14.14 14.12 0.0M
2024-12-17 14.28 14.28 14.28 14.32 0.0M
2024-12-16 14.60 14.60 14.56 14.52 0.0M
2024-12-13 14.75 14.75 14.59 14.63 0.0M
2024-12-12 15.17 15.17 15.06 14.81 0.0M
2024-12-11 14.73 14.86 14.73 14.86 0.0M
2024-12-10 14.69 14.80 14.69 14.73 0.0M
2024-12-09 14.61 14.88 14.61 14.79 0.0M
2024-12-06 14.85 14.85 14.80 14.63 0.0M
2024-12-05 14.64 14.86 14.64 14.85 0.0M
2024-12-04 14.58 14.64 14.49 14.65 0.0M
2024-12-03 14.49 14.49 14.49 14.50 0.0M
2024-12-02 14.48 14.55 14.39 14.43 0.0M
2024-11-29 14.57 14.64 14.57 14.54 0.0M
2024-11-28 14.86 14.86 14.86 14.64 0.0M
2024-11-27 15.14 15.14 15.12 15.05 0.0M
2024-11-26 14.97 14.97 14.97 15.14 0.0M
2024-11-25 15.18 15.28 15.18 15.22 0.0M
2024-11-22 15.00 15.10 15.00 15.11 0.0M
2024-11-21 15.12 15.12 15.11 15.00 0.0M
2024-11-20 15.21 15.21 15.21 15.12 0.0M
2024-11-19 15.30 15.30 15.30 15.24 0.0M
2024-11-18 15.13 15.26 15.13 15.22 0.0M
2024-11-15 15.16 15.23 15.16 15.19 0.0M
2024-11-14 15.23 15.23 15.16 15.18 0.0M
2024-11-13 15.31 15.33 15.31 15.16 0.0M
2024-11-12 15.31 15.31 15.31 15.33 0.0M
2024-11-11 15.45 15.45 15.45 15.32 0.0M
2024-11-08 15.70 15.70 15.70 15.34 0.0M
2024-11-07 15.67 15.67 15.67 15.77 0.0M
2024-11-06 15.13 15.28 15.13 15.50 0.0M
2024-11-05 15.51 15.51 15.36 15.36 0.0M
2024-11-04 15.19 15.19 15.19 15.49 0.0M
2024-11-01 15.49 15.49 15.49 15.30 0.0M
2024-10-31 15.49 15.56 15.49 15.46 0.0M
2024-10-30 15.70 15.70 15.70 15.57 0.0M
2024-10-29 15.90 15.95 15.90 15.80 0.0M
2024-10-28 15.95 15.95 15.95 15.85 0.0M
2024-10-25 15.85 15.87 15.80 15.81 0.0M
2024-10-24 15.89 15.89 15.89 15.77 0.0M
2024-10-23 15.78 15.78 15.74 15.68 0.0M
2024-10-22 15.82 15.82 15.82 15.68 0.0M
2024-10-21 15.99 15.99 15.99 15.77 0.0M
2024-10-18 15.96 15.96 15.96 15.84 0.0M
2024-10-17 15.90 15.90 15.76 15.87 0.0M
2024-10-16 15.92 15.92 15.92 15.92 0.0M
2024-10-15 16.09 16.09 16.09 15.91 0.0M
2024-10-14 16.01 16.07 15.94 16.04 0.0M
2024-10-11 16.01 16.01 16.01 15.94 0.0M
2024-10-10 15.93 15.93 15.93 15.93 0.0M
2024-10-09 16.05 16.05 16.05 15.97 0.0M
2024-10-08 16.16 16.16 16.16 16.05 0.0M
2024-10-07 16.40 16.40 16.24 16.24 0.0M
2024-10-04 16.24 16.24 16.24 16.28 0.0M
2024-10-03 16.40 16.40 16.08 16.09 0.0M
2024-10-02 16.40 16.40 16.36 16.36 0.0M
2024-10-01 16.28 16.31 16.18 16.29 0.0M
2024-09-30 16.59 16.59 16.59 16.36 0.0M
2024-09-27 16.49 16.49 16.49 16.52 0.0M
2024-09-26 16.50 16.50 16.50 16.50 0.0M
2024-09-25 16.49 16.49 16.49 16.33 0.0M
2024-09-24 16.23 16.23 16.23 16.45 0.0M
2024-09-23 16.14 16.14 16.10 16.10 0.0M
2024-09-20 16.53 16.53 16.40 16.21 0.0M
2024-09-19 16.68 16.74 16.68 16.57 0.0M
2024-09-18 16.56 16.56 16.56 16.44 0.0M
2024-09-17 16.51 16.51 16.39 16.46 0.0M
2024-09-16 16.31 16.31 16.31 16.44 0.0M
2024-09-13 16.11 16.11 16.11 16.40 0.0M
2024-09-12 15.95 15.95 15.95 15.94 0.0M
2024-09-11 15.81 15.81 15.81 15.80 0.0M
2024-09-10 15.95 15.95 15.91 15.77 0.0M
2024-09-09 15.98 16.05 15.98 15.97 0.0M
2024-09-06 16.19 16.29 16.05 15.93 0.0M
2024-09-05 15.99 15.99 15.99 16.12 0.0M
2024-09-04 15.98 16.28 15.98 16.21 0.0M
2024-09-03 16.24 16.24 15.98 16.08 0.0M
2024-09-02 16.28 16.28 16.12 16.20 0.0M
2024-08-30 16.35 16.35 16.35 16.22 0.0M
2024-08-29 16.51 16.51 16.28 16.20 0.0M
2024-08-28 16.52 16.52 16.50 16.48 0.0M
2024-08-27 16.72 16.72 16.58 16.58 0.0M
2024-08-26 16.56 16.70 16.56 16.64 0.0M
2024-08-23 16.41 16.41 16.41 16.71 0.0M
2024-08-22 16.78 16.78 16.50 16.44 0.0M
2024-08-21 16.80 16.85 16.75 16.79 0.0M
2024-08-20 17.04 17.04 16.85 16.80 0.0M
2024-08-19 16.75 16.97 16.75 16.96 0.0M
2024-08-16 16.84 16.84 16.76 16.76 0.0M
2024-08-15 16.63 16.73 16.63 16.82 0.0M
2024-08-14 16.53 16.57 16.53 16.61 0.0M
2024-08-13 16.37 16.37 16.35 16.39 0.0M
2024-08-12 16.26 16.26 16.26 16.26 0.0M
2024-08-09 15.92 16.07 15.92 16.16 0.0M
2024-08-08 15.65 15.75 15.65 15.81 0.0M
2024-08-07 15.55 15.68 15.55 15.68 0.0M
2024-08-06 15.31 15.31 15.22 15.34 0.0M
2024-08-05 14.68 14.94 14.68 15.03 0.0M
2024-08-02 15.33 15.41 15.33 15.31 0.0M
2024-08-01 15.78 15.78 15.77 15.76 0.0M
2024-07-31 15.79 15.79 15.79 15.83 0.0M
2024-07-30 15.81 15.81 15.66 15.66 0.0M
2024-07-29 15.84 15.84 15.84 15.67 0.0M
2024-07-26 15.74 15.74 15.74 15.72 0.0M
2024-07-25 15.71 15.78 15.71 15.75 0.0M
2024-07-24 15.96 15.96 15.96 15.93 0.0M
2024-07-23 16.25 16.28 16.25 16.15 0.0M
2024-07-22 16.13 16.13 16.13 16.27 0.0M
2024-07-19 16.20 16.20 16.20 16.18 0.0M
2024-07-18 16.67 16.67 16.67 16.33 0.0M
2024-07-17 16.65 16.65 16.65 16.62 0.0M
2024-07-16 16.67 16.79 16.67 16.76 0.0M
2024-07-15 16.76 16.76 16.72 16.73 0.0M
2024-07-12 16.65 16.74 16.65 16.70 0.0M
2024-07-11 16.56 16.66 16.56 16.61 0.0M
2024-07-10 16.44 16.55 16.44 16.51 0.0M
2024-07-09 16.21 16.21 16.21 16.25 0.0M
2024-07-08 16.10 16.13 16.10 16.08 0.0M
2024-07-05 16.13 16.13 16.11 16.03 0.0M
2024-07-04 15.98 15.98 15.98 16.08 0.0M
2024-07-03 15.58 15.97 15.58 15.95 0.0M
2024-07-02 15.49 15.56 15.49 15.56 0.0M
2024-07-01 15.65 15.65 15.61 15.74 0.0M
2024-06-28 15.75 15.75 15.59 15.66 0.0M
2024-06-27 15.66 15.70 15.58 15.63 0.0M
2024-06-26 15.79 15.79 15.61 15.61 0.0M
2024-06-25 15.95 15.95 15.75 15.71 0.0M
2024-06-24 15.73 15.78 15.73 15.92 0.0M
2024-06-21 15.67 15.72 15.67 15.67 0.0M
2024-06-20 15.70 15.70 15.70 15.65 0.0M
2024-06-19 15.61 15.66 15.55 15.50 0.0M
2024-06-18 15.44 15.44 15.44 15.63 0.0M
2024-06-17 15.54 15.54 15.54 15.35 0.0M
2024-06-14 15.53 15.53 15.53 15.57 0.0M
2024-06-13 15.61 15.52 15.52 15.52 0.0M
2024-06-12 15.72 15.72 15.53 15.59 0.0M
2024-06-11 15.78 15.78 15.78 15.81 0.0M
2024-06-10 15.83 15.94 15.83 15.86 0.0M
2024-06-07 16.53 16.53 16.14 16.21 0.0M
2024-06-06 16.42 16.42 16.42 16.65 0.0M
2024-06-05 16.23 16.42 16.23 16.45 0.0M
2024-06-04 16.28 16.28 16.07 16.21 0.0M
2024-06-03 16.94 16.94 16.37 16.41 0.0M
2024-05-31 16.81 16.81 16.69 16.69 0.0M
2024-05-30 16.77 16.77 16.77 16.91 0.0M
2024-05-29 17.15 17.15 16.85 16.85 0.0M
2024-05-28 17.24 17.38 17.24 17.30 0.0M
2024-05-27 17.20 17.20 17.20 17.21 0.0M
2024-05-24 17.35 17.35 17.35 17.31 0.0M
2024-05-23 17.52 17.52 17.52 17.35 0.0M
2024-05-22 17.71 17.71 17.48 17.49 0.0M
2024-05-21 17.88 17.88 17.88 17.83 0.0M
2024-05-20 17.94 17.94 17.94 17.99 0.0M
2024-05-17 17.86 17.90 17.86 17.87 0.0M
2024-05-16 17.80 17.85 17.80 17.79 0.0M
2024-05-15 17.67 17.75 17.59 17.87 0.0M
2024-05-14 17.78 17.85 17.78 17.87 0.0M
2024-05-13 17.93 17.93 17.93 17.81 0.0M
2024-05-10 17.87 17.87 17.87 17.80 0.0M
2024-05-09 17.83 17.83 17.83 17.72 0.0M
2024-05-08 17.87 17.87 17.77 17.84 0.0M
2024-05-07 17.77 17.92 17.77 17.89 0.0M
2024-05-06 17.80 17.87 17.80 17.83 0.0M
2024-05-03 17.54 17.73 17.47 17.66 0.0M
2024-05-02 17.33 17.44 17.33 17.48 0.0M
2024-04-30 17.57 17.57 17.39 17.31 0.0M
2024-04-29 17.51 17.62 17.51 17.62 0.0M
2024-04-26 17.16 17.28 17.16 17.37 0.0M
2024-04-25 17.13 17.13 17.03 17.03 0.0M
2024-04-24 17.30 17.30 17.13 17.09 0.0M
2024-04-23 17.20 17.20 17.10 17.16 0.0M
2024-04-22 17.13 17.13 17.13 17.03 0.0M
2024-04-19 16.67 16.99 16.67 16.96 0.0M
2024-04-18 16.87 16.87 16.87 16.84 0.0M
2024-04-17 16.75 16.96 16.75 16.88 0.0M
2024-04-16 17.01 17.02 17.01 16.76 0.0M
2024-04-15 17.51 17.51 17.28 17.38 0.0M
2024-04-12 17.68 17.68 17.60 17.51 0.0M
2024-04-11 17.79 17.79 17.79 17.70 0.0M
2024-04-10 18.27 18.28 18.27 17.80 0.0M
2024-04-09 18.18 18.18 18.18 18.25 0.0M
2024-04-08 17.80 17.80 17.80 18.07 0.0M
2024-04-05 17.82 17.91 17.82 17.81 0.0M
2024-04-04 17.81 17.91 17.81 18.10 0.0M
2024-04-03 17.63 17.63 17.63 17.72 0.0M
2024-04-02 17.72 17.83 17.72 17.73 0.0M
2024-03-28 17.83 18.00 17.83 17.91 0.0M
2024-03-27 17.75 17.75 17.75 17.86 0.0M
2024-03-26 17.74 17.76 17.74 17.75 0.0M
2024-03-25 17.67 17.67 17.67 17.72 0.0M
2024-03-22 17.71 17.77 17.71 17.72 0.0M
2024-03-21 18.00 18.00 18.00 17.86 0.0M
2024-03-20 17.54 17.54 17.54 17.66 0.0M
2024-03-19 17.47 17.47 17.47 17.54 0.0M
2024-03-18 17.69 17.72 17.44 17.52 0.0M
2024-03-15 17.62 17.69 17.62 17.64 0.0M
2024-03-14 17.81 17.81 17.81 17.77 0.0M
2024-03-13 17.63 17.77 17.63 17.76 0.0M
2024-03-12 17.52 17.52 17.52 17.51 0.0M
2024-03-11 17.50 17.50 17.50 17.44 0.0M
2024-03-08 17.58 17.58 17.51 17.48 0.0M
2024-03-07 17.67 17.67 17.67 17.72 0.0M
2024-03-06 17.71 17.75 17.71 17.73 0.0M
2024-03-05 17.61 17.68 17.61 17.64 0.0M
2024-03-04 17.77 17.79 17.72 17.78 0.0M
2024-03-01 17.66 17.68 17.66 17.84 0.0M
2024-02-29 17.70 17.70 17.70 17.65 0.0M
2024-02-28 18.06 18.06 18.06 17.84 0.0M
2024-02-27 17.86 17.86 17.86 18.00 0.0M
2024-02-26 17.78 17.78 17.70 17.70 0.0M
2024-02-23 17.99 18.09 17.93 17.74 0.0M
2024-02-22 18.17 18.17 18.17 17.99 0.0M
2024-02-21 18.09 18.09 18.09 18.04 0.0M
2024-02-20 17.92 18.11 17.92 18.04 0.0M
2024-02-19 17.89 17.89 17.89 17.85 0.0M
2024-02-16 17.82 17.82 17.82 17.88 0.0M
2024-02-15 17.70 17.80 17.70 17.72 0.0M
2024-02-14 17.48 17.58 17.48 17.70 0.0M
2024-02-13 17.88 17.88 17.88 17.43 0.0M
2024-02-12 17.75 17.75 17.75 17.93 0.0M
2024-02-09 17.67 17.75 17.67 17.72 0.0M
2024-02-08 18.01 18.01 18.01 17.74 0.0M
2024-02-07 18.12 18.12 18.12 17.96 0.0M
2024-02-06 17.85 17.89 17.77 18.04 0.0M
2024-02-05 17.67 17.67 17.67 17.53 0.0M
2024-02-02 17.98 17.98 17.98 17.64 0.0M
2024-02-01 17.67 17.67 17.67 17.84 0.0M
2024-01-31 17.73 17.83 17.62 17.72 0.0M
2024-01-30 17.76 17.76 17.76 17.55 0.0M
2024-01-29 17.90 17.90 17.83 17.69 0.0M
2024-01-26 17.60 17.80 17.60 17.79 0.0M
2024-01-25 17.59 17.59 17.59 17.58 0.0M
2024-01-24 17.69 17.69 17.69 17.72 0.0M
2024-01-23 17.40 17.40 17.40 17.37 0.0M
2024-01-22 17.64 17.64 17.64 17.40 0.0M
2024-01-19 17.50 17.50 17.39 17.47 0.0M
2024-01-18 17.61 17.61 17.51 17.47 0.0M
2024-01-17 17.54 17.54 17.54 17.58 0.0M
2024-01-16 18.05 18.05 17.91 17.91 0.0M
2024-01-15 18.19 18.19 18.19 18.14 0.0M
2024-01-12 17.99 17.99 17.99 18.26 0.0M
2024-01-11 18.05 18.05 18.01 18.00 0.0M
2024-01-10 18.01 18.01 17.99 18.01 0.0M
2024-01-09 18.35 18.35 18.06 18.07 0.0M
2024-01-08 18.27 18.35 18.27 18.28 0.0M
2024-01-05 18.07 18.07 18.07 18.29 0.0M
2024-01-04 18.29 18.29 18.29 18.17 0.0M
2024-01-03 18.32 18.40 18.32 18.30 0.0M
2024-01-02 18.76 18.76 18.40 18.39 0.0M