Amundi MSCI New Energy UCITS ETF Dist

LYNRJ
🏛️ France →
29.85
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 29.72 30.03 29.72 29.85 0.0M
2025-09-25 29.89 29.89 29.42 29.79 0.0M
2025-09-24 29.77 29.99 29.60 29.88 0.0M
2025-09-23 29.86 30.00 29.65 29.65 0.0M
2025-09-22 29.48 29.58 29.38 29.51 0.0M
2025-09-19 29.23 29.39 29.21 29.21 0.0M
2025-09-18 29.29 29.42 29.17 29.23 0.0M
2025-09-17 29.02 29.13 28.88 29.05 0.0M
2025-09-16 29.19 29.28 28.88 28.88 0.0M
2025-09-15 29.09 29.33 29.09 29.17 0.0M
2025-09-12 29.18 29.18 28.86 29.14 0.0M
2025-09-11 29.07 29.21 29.02 29.02 0.0M
2025-09-10 28.67 28.95 28.63 28.94 0.0M
2025-09-09 28.53 28.64 28.42 28.42 0.0M
2025-09-08 28.60 28.65 28.50 28.58 0.0M
2025-09-05 28.55 28.66 28.24 28.36 0.0M
2025-09-04 28.35 28.71 28.25 28.39 0.0M
2025-09-03 28.23 28.33 28.05 28.15 0.0M
2025-09-02 28.64 28.64 28.00 28.07 0.0M
2025-09-01 28.61 28.61 28.42 28.52 0.0M
2025-08-29 28.87 28.87 28.58 28.58 0.0M
2025-08-28 28.93 29.00 28.76 28.97 0.0M
2025-08-27 28.98 29.00 28.84 28.91 0.0M
2025-08-26 28.86 28.97 28.71 28.90 0.0M
2025-08-25 28.98 28.98 28.78 28.80 0.0M
2025-08-22 28.77 29.07 28.72 28.99 0.0M
2025-08-21 28.93 28.93 28.82 28.82 0.0M
2025-08-20 28.96 28.98 28.65 28.77 0.0M
2025-08-19 29.16 29.16 28.99 29.04 0.0M
2025-08-18 28.77 29.10 28.77 29.03 0.0M
2025-08-15 28.42 28.53 28.33 28.49 0.0M
2025-08-14 28.50 28.62 28.38 28.43 0.0M
2025-08-13 28.73 28.78 28.40 28.40 0.0M
2025-08-12 28.64 28.75 28.58 28.69 0.0M
2025-08-11 28.51 28.57 28.36 28.57 0.0M
2025-08-08 28.45 28.59 28.40 28.40 0.0M
2025-08-07 28.43 28.64 28.40 28.41 0.0M
2025-08-06 28.60 28.60 28.29 28.42 0.0M
2025-08-05 28.74 28.74 28.41 28.41 0.0M
2025-08-04 28.14 28.42 28.14 28.42 0.0M
2025-08-01 28.43 28.43 27.84 27.99 0.0M
2025-07-31 28.75 28.88 28.56 28.59 0.0M
2025-07-30 28.45 28.75 28.42 28.75 0.0M
2025-07-29 28.58 28.67 28.50 28.50 0.0M
2025-07-28 28.50 28.64 28.32 28.32 0.0M
2025-07-25 28.19 28.41 28.12 28.36 0.0M
2025-07-24 28.21 28.30 28.20 28.20 0.0M
2025-07-23 27.80 28.20 27.80 27.96 0.0M
2025-07-22 27.67 27.69 27.47 27.69 0.0M
2025-07-21 27.77 27.84 27.67 27.75 0.0M
2025-07-18 27.64 27.64 27.47 27.55 0.0M
2025-07-17 27.24 27.53 27.08 27.53 0.0M
2025-07-16 27.00 27.16 26.99 26.83 0.0M
2025-07-15 27.00 27.18 27.00 27.10 0.0M
2025-07-14 26.76 26.90 26.70 26.90 0.0M
2025-07-11 26.86 26.96 26.81 26.90 0.0M
2025-07-10 26.89 26.97 26.86 26.92 0.0M
2025-07-09 26.66 26.87 26.65 26.87 0.0M
2025-07-08 26.82 26.87 26.61 26.62 0.0M
2025-07-07 26.77 26.91 26.77 26.84 0.0M
2025-07-04 26.77 26.85 26.76 26.82 0.0M
2025-07-03 26.59 27.06 26.59 27.04 0.0M
2025-07-02 26.50 26.60 26.17 26.46 0.0M
2025-07-01 26.44 26.44 26.04 26.12 0.0M
2025-06-30 26.42 26.42 26.23 26.33 0.0M
2025-06-27 26.28 26.50 26.28 26.47 0.0M
2025-06-26 26.16 26.23 26.04 26.14 0.0M
2025-06-25 26.26 26.29 26.06 26.07 0.0M
2025-06-24 26.00 26.20 26.00 26.10 0.0M
2025-06-23 25.75 25.75 25.60 25.67 0.0M
2025-06-20 25.78 25.97 25.78 25.82 0.0M
2025-06-19 25.85 25.85 25.69 25.70 0.0M
2025-06-18 25.97 25.97 25.77 25.82 0.0M
2025-06-17 25.92 25.97 25.78 25.91 0.0M
2025-06-16 26.09 26.43 26.09 26.29 0.0M
2025-06-13 25.96 26.06 25.90 25.94 0.0M
2025-06-12 26.25 26.26 26.00 26.21 0.0M
2025-06-11 26.25 26.37 26.23 26.32 0.0M
2025-06-10 26.14 26.38 26.13 26.20 0.1M
2025-06-09 26.33 26.42 26.24 26.25 0.0M
2025-06-06 26.50 26.51 26.37 26.46 0.0M
2025-06-05 26.30 26.39 26.17 26.33 0.0M
2025-06-04 26.47 26.52 26.30 26.42 0.0M
2025-06-03 26.05 26.37 25.99 26.37 0.0M
2025-06-02 26.01 26.08 25.85 26.01 0.0M
2025-05-30 26.15 26.20 26.08 26.12 0.0M
2025-05-29 26.43 26.43 26.07 26.10 0.0M
2025-05-28 26.31 26.31 26.07 26.16 0.0M
2025-05-27 26.05 26.35 25.99 26.10 0.0M
2025-05-26 26.14 26.18 26.00 26.05 0.0M
2025-05-23 25.90 26.04 25.52 25.82 0.0M
2025-05-22 26.00 26.03 25.62 25.76 0.0M
2025-05-21 26.27 26.35 26.11 26.29 0.0M
2025-05-20 26.26 26.53 26.22 26.46 0.0M
2025-05-19 26.05 26.08 25.81 26.06 0.0M
2025-05-16 26.16 26.29 26.16 26.24 0.0M
2025-05-15 25.82 26.12 25.78 26.12 0.0M
2025-05-14 25.87 25.96 25.74 25.87 0.0M
2025-05-13 25.57 26.03 25.57 26.03 0.0M
2025-05-12 25.51 25.69 25.43 25.47 0.0M
2025-05-09 24.72 24.97 24.72 24.83 0.0M
2025-05-08 24.70 24.70 24.50 24.66 0.0M
2025-05-07 24.42 24.48 24.33 24.43 0.0M
2025-05-06 24.42 24.53 24.16 24.53 0.0M
2025-05-05 24.25 24.46 24.25 24.43 0.0M
2025-05-02 24.14 24.36 24.00 24.36 0.0M
2025-04-30 23.87 23.97 23.30 23.76 0.0M
2025-04-29 24.11 24.33 23.75 23.96 0.0M
2025-04-28 24.08 24.29 23.91 23.99 0.0M
2025-04-25 23.90 23.96 23.75 23.90 0.0M
2025-04-24 23.33 23.66 23.31 23.66 0.0M
2025-04-23 23.55 23.80 23.29 23.29 0.0M
2025-04-22 22.74 23.12 22.68 23.12 0.0M
2025-04-17 23.28 23.34 23.14 23.28 0.0M
2025-04-16 22.92 23.08 22.83 23.08 0.0M
2025-04-15 23.05 23.24 22.93 22.93 0.0M
2025-04-14 22.64 22.93 22.50 22.84 0.0M
2025-04-11 22.12 22.36 21.75 22.14 0.0M
2025-04-10 22.90 22.94 22.05 22.05 0.0M
2025-04-09 21.35 21.57 20.95 21.15 0.0M
2025-04-08 22.13 22.31 22.04 22.15 0.0M
2025-04-07 21.00 22.29 20.90 21.77 0.0M
2025-04-04 23.43 23.56 22.10 22.30 0.0M
2025-04-03 23.45 23.83 23.45 23.63 0.0M
2025-04-02 24.25 24.33 23.98 24.33 0.0M
2025-04-01 24.00 24.20 23.90 24.19 0.0M
2025-03-31 23.90 23.92 23.68 23.86 0.0M
2025-03-28 24.35 24.36 24.18 24.15 0.0M
2025-03-27 24.62 24.65 24.40 24.47 0.0M
2025-03-26 24.89 25.01 24.65 24.65 0.0M
2025-03-25 24.78 24.91 24.75 24.79 0.0M
2025-03-24 24.98 25.06 24.95 24.98 0.0M
2025-03-21 24.98 25.05 24.82 24.91 0.0M
2025-03-20 25.04 25.23 24.87 25.03 0.0M
2025-03-19 24.73 25.03 24.71 25.03 0.0M
2025-03-18 24.82 24.91 24.61 24.69 0.0M
2025-03-17 24.29 24.82 24.29 24.79 0.0M
2025-03-14 24.09 24.46 24.09 24.42 0.0M
2025-03-13 24.04 24.18 23.97 24.05 0.0M
2025-03-12 24.13 24.21 23.94 24.17 0.0M
2025-03-11 23.85 24.08 23.80 23.84 0.0M
2025-03-10 24.00 24.00 23.62 23.83 0.0M
2025-03-07 23.88 24.10 23.64 23.98 0.0M
2025-03-06 24.04 24.16 23.63 23.93 0.0M
2025-03-05 24.17 24.26 24.00 24.00 0.0M
2025-03-04 24.36 24.36 23.89 23.94 0.0M
2025-03-03 24.99 25.01 24.62 24.72 0.0M
2025-02-28 24.68 24.94 24.66 24.82 0.0M
2025-02-27 25.31 25.43 25.08 25.13 0.0M
2025-02-26 25.05 25.49 25.03 25.49 0.0M
2025-02-25 25.00 25.09 24.60 24.65 0.0M
2025-02-24 25.30 25.46 24.98 25.11 0.0M
2025-02-21 25.67 25.80 25.49 25.49 0.0M
2025-02-20 25.91 25.95 25.63 25.63 0.0M
2025-02-19 25.72 25.83 25.61 25.83 0.0M
2025-02-18 25.46 25.62 25.40 25.60 0.0M
2025-02-17 25.34 25.46 25.34 25.38 0.0M
2025-02-14 25.40 25.44 25.29 25.32 0.0M
2025-02-13 25.50 25.57 25.32 25.46 0.0M
2025-02-12 25.30 25.33 25.10 25.27 0.0M
2025-02-11 25.45 25.50 25.35 25.37 0.0M
2025-02-10 25.41 25.56 25.39 25.48 0.0M
2025-02-07 25.40 25.55 25.32 25.39 0.0M
2025-02-06 25.40 25.51 25.28 25.50 0.0M
2025-02-05 25.08 25.32 25.08 25.32 0.0M
2025-02-04 25.13 25.25 25.02 25.15 0.0M
2025-02-03 25.08 25.28 25.01 25.28 0.0M
2025-01-31 25.66 25.90 25.62 25.78 0.0M
2025-01-30 25.40 25.65 25.40 25.65 0.0M
2025-01-29 25.08 25.36 25.02 25.21 0.0M
2025-01-28 24.94 25.15 24.60 24.60 0.0M
2025-01-27 25.70 25.90 24.72 24.75 0.0M
2025-01-24 26.39 26.45 26.25 26.43 0.0M
2025-01-23 26.19 26.32 26.07 26.32 0.0M
2025-01-22 26.39 26.67 26.21 26.26 0.0M
2025-01-21 26.15 26.38 26.15 26.26 0.0M
2025-01-20 26.52 26.58 26.38 26.52 0.0M
2025-01-17 26.34 26.63 26.34 26.58 0.1M
2025-01-16 26.25 26.26 26.04 26.25 0.0M
2025-01-15 25.72 26.37 25.69 26.26 0.0M
2025-01-14 25.64 25.83 25.60 25.69 0.0M
2025-01-13 25.68 25.80 25.32 25.33 0.0M
2025-01-10 26.40 26.43 25.74 25.74 0.0M
2025-01-09 26.37 26.55 26.37 26.54 0.0M
2025-01-08 27.03 27.07 26.48 26.51 0.0M
2025-01-07 27.05 27.10 26.95 27.03 0.0M
2025-01-06 26.90 27.19 26.81 27.19 0.0M
2025-01-03 26.54 26.76 26.47 26.76 0.0M
2025-01-02 26.20 26.52 26.03 26.52 0.0M