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

ALAU
🏛️ 프랑스 →
19.46
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 12.98 12.98 12.94 12.94 0.0M
2021-12-30 12.65 12.93 12.65 12.89 0.0M
2021-12-29 12.83 12.83 12.73 12.73 0.0M
2021-12-28 12.91 12.91 12.84 12.84 0.0M
2021-12-27 12.76 12.86 12.76 12.86 0.0M
2021-12-24 12.72 12.77 12.72 12.77 0.0M
2021-12-23 12.79 12.79 12.67 12.67 0.0M
2021-12-22 12.53 12.59 12.53 12.59 0.0M
2021-12-21 12.65 12.65 12.56 12.59 0.0M
2021-12-20 12.50 12.50 12.50 12.50 0.0M
2021-12-17 12.87 12.87 12.76 12.85 0.0M
2021-12-16 12.79 12.94 12.79 12.94 0.0M
2021-12-15 12.64 12.64 12.51 12.51 0.0M
2021-12-14 12.64 12.65 12.64 12.65 0.0M
2021-12-13 12.87 12.99 12.76 12.76 0.0M
2021-12-10 12.82 12.85 12.82 12.85 0.0M
2021-12-09 13.03 13.03 12.82 12.82 0.0M
2021-12-08 12.95 12.98 12.95 12.98 0.0M
2021-12-07 12.76 12.80 12.76 12.80 0.0M
2021-12-06 12.56 12.66 12.56 12.66 0.0M
2021-12-03 12.52 12.56 12.49 12.56 0.0M
2021-12-01 12.43 12.53 12.43 12.49 0.0M
2021-11-30 12.21 12.33 12.06 12.14 0.0M
2021-11-29 12.35 12.35 12.25 12.25 0.0M
2021-11-26 12.20 12.20 12.12 12.12 0.0M
2021-11-25 12.61 12.70 12.61 12.70 0.0M
2021-11-24 12.58 12.60 12.58 12.60 0.0M
2021-11-23 12.42 12.42 12.38 12.38 0.0M
2021-11-22 12.49 12.64 12.49 12.64 0.0M
2021-11-19 12.48 12.55 12.48 12.55 0.0M
2021-11-18 12.66 12.66 12.49 12.49 0.0M
2021-11-17 12.74 12.74 12.65 12.65 0.0M
2021-11-16 13.06 13.06 12.79 12.79 0.0M
2021-11-15 13.08 13.11 13.08 13.08 0.0M
2021-11-12 13.30 13.30 13.10 13.10 0.0M
2021-11-11 13.00 13.33 13.00 13.29 0.0M
2021-11-10 13.10 13.17 13.08 13.13 0.0M
2021-11-09 12.92 13.06 12.92 13.06 0.0M
2021-11-08 12.89 13.03 12.89 12.95 0.0M
2021-11-05 12.67 12.93 12.67 12.93 0.7M
2021-11-04 12.93 12.93 12.70 12.70 0.0M
2021-11-03 12.58 12.83 12.58 12.83 0.0M
2021-11-01 12.65 12.67 12.65 12.67 0.0M
2021-10-29 12.65 12.71 12.65 12.71 0.0M
2021-10-28 13.01 13.01 12.80 12.80 0.0M
2021-10-27 13.05 13.05 13.05 13.05 0.0M
2021-10-26 13.21 13.21 13.07 13.07 0.0M
2021-10-25 12.86 13.04 12.86 13.04 0.0M
2021-10-22 12.74 12.74 12.52 12.52 0.0M
2021-10-21 13.03 13.03 12.91 12.91 0.0M
2021-10-20 13.23 13.37 13.23 13.37 0.0M
2021-10-19 13.69 13.69 13.34 13.34 0.0M
2021-10-18 13.63 13.63 13.47 13.53 0.0M
2021-10-15 13.50 13.67 13.46 13.67 0.0M
2021-10-14 13.45 13.45 13.38 13.38 0.0M
2021-10-13 13.21 13.29 13.21 13.29 0.0M
2021-10-12 13.12 13.31 13.12 13.28 0.0M
2021-10-11 13.24 13.38 13.24 13.38 0.0M
2021-10-08 13.10 13.34 13.10 13.34 0.0M
2021-10-07 13.29 13.29 13.19 13.19 0.0M
2021-10-06 13.00 13.00 12.91 12.91 0.0M
2021-10-05 13.17 13.26 13.17 13.26 0.0M
2021-10-04 13.42 13.42 13.19 13.19 0.0M
2021-10-01 13.15 13.46 13.15 13.46 0.0M
2021-09-30 13.44 13.44 13.41 13.41 0.0M
2021-09-29 13.37 13.42 13.37 13.42 0.0M
2021-09-28 13.63 13.63 13.40 13.40 0.0M
2021-09-27 13.82 13.82 13.70 13.70 0.0M
2021-09-24 13.80 13.80 13.72 13.72 0.0M
2021-09-23 13.95 13.95 13.90 13.90 0.0M
2021-09-22 13.73 13.82 13.73 13.82 0.0M
2021-09-21 13.49 13.52 13.47 13.52 0.0M
2021-09-20 13.48 13.48 13.31 13.31 0.0M
2021-09-17 14.27 14.27 13.72 13.72 0.0M
2021-09-16 14.20 14.20 14.04 14.04 0.0M
2021-09-15 14.27 14.27 14.15 14.15 0.0M
2021-09-14 14.28 14.36 14.28 14.36 0.0M
2021-09-13 14.18 14.36 14.18 14.36 0.0M
2021-09-10 14.42 14.42 14.30 14.30 0.0M
2021-09-09 13.80 13.94 13.76 13.94 0.0M
2021-09-08 14.44 14.44 14.06 14.06 0.0M
2021-09-07 14.64 14.64 14.53 14.62 0.0M
2021-09-06 14.49 14.60 14.49 14.60 0.0M
2021-09-03 14.50 14.50 14.46 14.46 0.0M
2021-09-02 14.64 14.64 14.63 14.63 0.0M
2021-09-01 14.91 14.91 14.67 14.67 0.0M
2021-08-31 14.80 14.80 14.77 14.77 0.0M
2021-08-30 14.71 14.74 14.71 14.74 0.0M
2021-08-27 14.47 14.63 14.47 14.63 0.0M
2021-08-26 14.53 14.53 14.44 14.44 0.0M
2021-08-25 14.52 14.52 14.48 14.48 0.0M
2021-08-24 14.17 14.44 14.17 14.44 0.0M
2021-08-23 14.11 14.11 13.98 13.98 0.0M
2021-08-20 13.79 13.96 13.76 13.90 0.0M
2021-08-19 13.81 13.81 13.72 13.78 0.0M
2021-08-18 14.39 14.39 14.14 14.14 0.0M
2021-08-17 14.28 14.38 14.28 14.38 0.0M
2021-08-16 14.53 14.53 14.47 14.47 0.0M
2021-08-13 14.49 14.61 14.49 14.61 0.0M
2021-08-12 14.64 14.64 14.58 14.59 0.1M
2021-08-11 14.75 14.75 14.68 14.68 0.0M
2021-08-10 14.63 14.72 14.63 14.72 0.0M
2021-08-09 14.68 14.68 14.52 14.52 0.0M
2021-08-06 14.48 14.66 14.48 14.66 0.0M
2021-08-05 14.60 14.80 14.60 14.80 0.0M
2021-08-04 14.86 14.86 14.52 14.52 0.0M
2021-08-03 14.73 14.73 14.58 14.58 0.0M
2021-08-02 14.75 14.98 14.75 14.98 0.0M
2021-07-30 15.14 15.14 14.89 14.89 0.0M
2021-07-29 15.29 15.34 15.29 15.31 0.0M
2021-07-28 14.92 15.03 14.92 15.03 0.0M
2021-07-27 14.83 14.89 14.83 14.89 0.0M
2021-07-26 14.61 14.97 14.61 14.97 0.0M
2021-07-23 14.89 14.89 14.86 14.86 0.0M
2021-07-22 14.96 14.96 14.78 14.78 0.2M
2021-07-21 14.68 14.76 14.68 14.76 0.0M
2021-07-20 14.65 14.65 14.63 14.63 0.2M
2021-07-19 14.95 14.95 14.56 14.56 0.1M
2021-07-16 15.21 15.22 15.21 15.22 0.0M
2021-07-15 15.35 15.35 15.20 15.20 0.0M
2021-07-14 15.10 15.26 15.10 15.26 0.8M
2021-07-13 15.13 15.13 14.94 14.94 0.0M
2021-07-12 14.88 14.99 14.88 14.99 0.0M
2021-07-09 14.64 14.88 14.64 14.88 0.0M
2021-07-08 14.67 14.69 14.52 14.69 0.0M
2021-07-07 14.84 14.84 14.76 14.76 0.0M
2021-07-06 15.25 15.25 14.87 14.87 0.0M
2021-07-05 15.31 15.31 15.24 15.24 0.0M
2021-07-02 15.16 15.33 15.16 15.33 0.0M
2021-06-30 15.53 15.53 15.32 15.32 0.0M
2021-06-28 15.58 15.60 15.45 15.45 0.0M
2021-06-25 15.86 15.86 15.70 15.70 0.0M
2021-06-23 15.63 15.63 15.55 15.55 0.0M
2021-06-22 15.36 15.36 15.20 15.34 0.0M
2021-06-18 15.32 15.32 15.16 15.16 0.0M
2021-06-17 15.35 15.41 15.35 15.41 0.0M
2021-06-16 15.58 15.61 15.58 15.61 0.0M
2021-06-15 15.62 15.62 15.46 15.46 0.0M
2021-06-14 15.54 15.69 15.54 15.69 0.0M
2021-06-11 15.64 15.64 15.41 15.41 0.0M
2021-06-10 15.61 15.66 15.58 15.58 0.0M
2021-06-09 15.67 15.67 15.58 15.65 0.0M
2021-06-08 15.70 15.76 15.62 15.76 0.0M
2021-06-07 15.63 15.70 15.63 15.70 0.0M
2021-06-04 15.43 15.54 15.43 15.54 0.0M
2021-06-03 15.54 15.54 15.42 15.42 0.0M
2021-06-02 15.32 15.55 15.29 15.55 0.0M
2021-06-01 15.21 15.34 15.21 15.32 0.0M
2021-05-31 14.94 14.94 14.91 14.91 0.0M
2021-05-28 14.64 14.83 14.64 14.83 0.0M
2021-05-27 14.45 14.63 14.45 14.60 0.0M
2021-05-26 14.42 14.49 14.42 14.49 0.0M
2021-05-25 14.66 14.66 14.43 14.43 0.0M
2021-05-24 14.43 14.44 14.43 14.44 0.0M
2021-05-21 14.57 14.57 14.37 14.37 0.0M
2021-05-20 14.48 14.50 14.48 14.49 0.0M
2021-05-19 14.61 14.61 14.49 14.53 0.0M
2021-05-18 14.79 14.79 14.69 14.69 0.0M
2021-05-17 14.58 14.58 14.58 14.58 0.0M
2021-05-14 14.47 14.60 14.47 14.60 0.0M
2021-05-13 14.35 14.45 14.35 14.45 0.0M
2021-05-12 14.79 14.79 14.48 14.48 0.0M
2021-05-11 14.64 14.73 14.58 14.73 0.0M
2021-05-10 14.70 14.80 14.70 14.80 0.0M
2021-05-07 14.36 14.69 14.36 14.67 0.0M
2021-05-06 14.17 14.32 14.17 14.32 0.0M
2021-05-05 13.84 14.08 13.84 14.08 0.0M
2021-05-04 13.90 13.90 13.80 13.80 0.0M
2021-05-03 13.91 14.00 13.91 14.00 0.0M
2021-04-30 14.21 14.21 14.00 14.00 0.0M
2021-04-29 14.46 14.46 14.23 14.23 0.0M
2021-04-28 14.06 14.24 14.06 14.24 0.0M
2021-04-27 14.23 14.23 14.19 14.19 0.0M
2021-04-23 14.19 14.23 14.05 14.05 0.0M
2021-04-22 14.05 14.06 14.01 14.06 0.0M
2021-04-21 13.94 13.94 13.94 13.94 0.0M
2021-04-20 14.13 14.13 13.98 13.98 0.0M
2021-04-19 14.09 14.16 14.09 14.16 0.0M
2021-04-16 13.95 14.02 13.95 14.02 0.0M
2021-04-15 13.91 14.00 13.89 13.94 0.0M
2021-04-14 13.62 13.78 13.62 13.78 0.0M
2021-04-13 13.45 13.62 13.45 13.62 0.0M
2021-04-12 13.44 13.58 13.44 13.58 0.0M
2021-04-09 13.76 13.76 13.59 13.59 0.0M
2021-04-08 13.75 13.75 13.74 13.74 0.0M
2021-04-07 13.69 13.69 13.63 13.65 0.0M
2021-04-06 13.50 13.63 13.45 13.63 0.0M
2021-04-01 13.44 13.44 13.31 13.33 0.0M
2021-03-31 13.22 13.34 13.22 13.34 0.0M
2021-03-30 13.12 13.22 13.12 13.22 0.0M
2021-03-29 13.03 13.05 13.03 13.05 0.2M
2021-03-26 13.15 13.15 13.11 13.11 0.0M
2021-03-25 12.96 13.05 12.96 13.05 0.0M
2021-03-24 13.12 13.29 13.12 13.29 0.0M
2021-03-23 13.33 13.46 13.33 13.46 0.7M
2021-03-22 13.43 13.43 13.35 13.35 0.0M
2021-03-19 13.53 13.68 13.53 13.64 0.0M
2021-03-17 13.27 13.34 13.27 13.34 0.0M
2021-03-16 13.40 13.40 13.37 13.37 0.0M
2021-03-15 13.39 13.39 13.36 13.36 0.0M
2021-03-12 13.41 13.41 13.38 13.38 0.0M
2021-03-11 13.36 13.44 13.36 13.44 0.0M
2021-03-10 12.71 12.96 12.71 12.90 0.0M
2021-03-09 12.52 12.78 12.52 12.73 0.0M
2021-03-08 12.85 13.02 12.79 12.96 1.1M
2021-03-05 12.98 12.98 12.92 12.92 0.0M
2021-03-04 13.07 13.30 12.98 13.30 0.0M
2021-03-03 13.09 13.09 12.66 12.66 0.0M
2021-03-02 12.68 12.68 12.65 12.65 0.0M
2021-03-01 12.97 13.06 12.97 13.06 0.0M
2021-02-26 13.12 13.14 12.86 12.91 0.1M
2021-02-25 13.78 13.78 13.42 13.42 0.0M
2021-02-24 13.53 13.77 13.53 13.66 0.3M
2021-02-23 13.25 13.50 13.15 13.50 1.1M
2021-02-22 13.37 13.37 13.22 13.22 0.0M
2021-02-19 13.86 13.97 13.86 13.97 0.0M
2021-02-18 13.85 13.85 13.78 13.78 0.0M
2021-02-17 13.96 13.96 13.94 13.94 0.0M
2021-02-16 14.09 14.09 14.01 14.01 0.0M
2021-02-15 14.10 14.11 14.10 14.11 0.0M
2021-02-12 13.84 13.97 13.83 13.97 0.0M
2021-02-10 14.00 14.00 13.90 13.90 0.0M
2021-02-09 13.90 13.90 13.81 13.81 0.0M
2021-02-08 13.94 14.03 13.94 14.03 0.0M
2021-02-05 13.71 13.99 13.71 13.99 0.0M
2021-02-04 13.83 13.83 13.68 13.68 0.0M
2021-02-03 13.85 13.85 13.83 13.83 0.0M
2021-02-02 13.69 13.77 13.69 13.77 0.0M
2021-02-01 13.32 13.41 13.32 13.41 0.0M
2021-01-29 13.41 13.41 13.35 13.35 0.0M
2021-01-28 13.28 13.62 13.28 13.62 0.1M
2021-01-27 13.66 13.66 13.47 13.47 0.0M
2021-01-26 13.35 13.85 13.35 13.81 0.0M
2021-01-25 13.78 13.78 13.39 13.39 0.0M
2021-01-22 13.85 13.89 13.58 13.58 0.0M
2021-01-21 14.36 14.36 13.90 13.90 0.0M
2021-01-20 14.39 14.39 14.19 14.19 0.0M
2021-01-19 14.71 14.71 14.26 14.26 0.0M
2021-01-18 14.33 14.57 14.33 14.57 0.0M
2021-01-15 14.77 14.77 14.45 14.58 0.0M
2021-01-14 14.50 14.76 14.50 14.76 0.0M
2021-01-13 14.75 14.75 14.51 14.51 0.0M
2021-01-12 14.48 14.56 14.48 14.56 0.0M
2021-01-11 14.49 14.49 14.36 14.36 0.0M
2021-01-08 14.59 14.65 14.59 14.65 0.0M
2021-01-07 14.49 14.49 14.37 14.37 0.0M
2021-01-06 14.23 14.41 14.23 14.41 0.0M
2021-01-05 14.15 14.15 13.99 13.99 0.0M
2021-01-04 14.48 14.48 14.23 14.23 0.0M