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
2024-12-31 25.94 26.00 25.84 26.00 0.0M
2024-12-30 25.86 25.97 25.69 25.85 0.0M
2024-12-27 26.20 26.20 25.82 26.01 0.0M
2024-12-24 26.30 26.46 26.22 26.30 0.0M
2024-12-23 26.05 26.23 26.04 26.18 0.0M
2024-12-20 25.57 26.01 25.37 25.99 0.0M
2024-12-19 25.77 25.94 25.66 25.89 0.0M
2024-12-18 26.36 26.38 26.23 26.37 0.0M
2024-12-17 26.09 26.32 26.08 26.21 0.0M
2024-12-16 26.36 26.52 26.19 26.42 0.0M
2024-12-13 26.55 26.57 26.37 26.43 0.0M
2024-12-12 26.74 26.74 26.54 26.54 0.0M
2024-12-11 26.41 26.76 26.32 26.73 0.0M
2024-12-10 26.91 26.91 26.49 26.60 0.0M
2024-12-09 27.13 27.19 26.99 27.17 0.0M
2024-12-06 27.18 27.32 26.99 27.11 0.0M
2024-12-05 27.26 27.31 27.21 27.31 0.0M
2024-12-04 27.45 27.51 27.23 27.26 0.0M
2024-12-03 27.68 27.73 27.41 27.47 0.0M
2024-12-02 27.55 27.78 27.55 27.72 0.0M
2024-11-29 27.58 27.69 27.50 27.65 0.0M
2024-11-28 27.61 27.69 27.54 27.63 0.0M
2024-11-27 27.52 27.54 27.36 27.49 0.0M
2024-11-26 27.56 27.60 27.21 27.48 0.0M
2024-11-25 27.77 27.78 27.59 27.68 0.0M
2024-11-22 27.27 27.61 27.23 27.56 0.0M
2024-11-21 26.96 27.31 26.96 27.31 0.0M
2024-11-20 26.95 27.08 26.83 26.96 0.0M
2024-11-19 27.01 27.01 26.62 26.90 0.0M
2024-11-18 27.01 27.07 26.82 26.99 0.0M
2024-11-15 26.78 27.23 26.78 27.00 0.0M
2024-11-14 26.74 26.81 26.49 26.49 0.0M
2024-11-13 26.42 26.84 26.42 26.78 0.0M
2024-11-12 26.54 26.84 26.30 26.32 0.0M
2024-11-11 26.73 26.91 26.69 26.73 0.0M
2024-11-08 26.69 26.69 26.29 26.44 0.0M
2024-11-07 26.44 26.69 26.34 26.67 0.0M
2024-11-06 26.72 27.01 26.06 26.21 0.0M
2024-11-05 27.45 27.46 26.98 27.46 0.0M
2024-11-04 27.25 27.74 27.25 27.61 0.0M
2024-11-01 27.12 27.45 26.98 27.34 0.0M
2024-10-31 27.03 27.09 26.91 27.08 0.0M
2024-10-30 27.22 27.26 26.97 27.18 0.0M
2024-10-29 27.78 27.78 27.47 27.47 0.0M
2024-10-28 27.61 27.92 27.61 27.82 0.0M
2024-10-25 27.51 27.60 27.45 27.60 0.0M
2024-10-24 27.24 27.45 27.24 27.41 0.0M
2024-10-23 27.52 27.52 27.14 27.14 0.0M
2024-10-22 27.43 27.46 27.18 27.46 0.0M
2024-10-21 27.62 27.71 27.42 27.42 0.0M
2024-10-18 27.58 27.62 27.46 27.60 0.0M
2024-10-17 27.59 27.75 27.56 27.61 0.0M
2024-10-16 27.45 27.53 27.27 27.52 0.0M
2024-10-15 27.70 27.73 27.36 27.49 0.0M
2024-10-14 27.84 27.87 27.68 27.83 0.0M
2024-10-11 27.51 27.85 27.48 27.85 0.0M
2024-10-10 28.00 28.08 27.62 27.70 0.0M
2024-10-09 27.97 28.11 27.85 28.03 0.0M
2024-10-08 28.04 28.14 27.92 28.08 0.0M
2024-10-07 28.14 28.26 28.04 28.18 0.0M
2024-10-04 27.85 27.99 27.80 27.91 0.0M
2024-10-03 27.90 27.90 27.79 27.80 0.0M
2024-10-02 28.22 28.24 27.76 28.01 0.0M
2024-10-01 28.07 28.34 27.95 28.18 0.0M
2024-09-30 28.28 28.35 28.06 28.10 0.0M
2024-09-27 28.04 28.27 27.83 28.27 0.0M
2024-09-26 27.87 28.21 27.84 27.99 0.0M
2024-09-25 27.62 27.81 27.62 27.72 0.0M
2024-09-24 27.88 27.94 27.80 27.86 0.0M
2024-09-23 27.25 27.58 27.25 27.54 0.0M
2024-09-20 27.28 27.28 27.08 27.08 0.0M
2024-09-19 27.50 27.75 27.37 27.45 0.0M
2024-09-18 27.41 27.41 27.23 27.23 0.0M
2024-09-17 27.10 27.47 27.10 27.35 0.0M
2024-09-16 26.99 26.99 26.80 26.95 0.0M
2024-09-13 26.67 27.20 26.67 27.00 0.0M
2024-09-12 26.88 26.88 26.66 26.68 0.0M
2024-09-11 25.92 26.38 25.92 26.36 0.1M
2024-09-10 25.70 25.77 25.63 25.63 0.0M
2024-09-09 25.84 26.00 25.80 25.83 0.0M
2024-09-06 26.30 26.30 25.73 25.77 0.0M
2024-09-05 26.37 26.78 26.37 26.41 0.0M
2024-09-04 26.07 26.45 26.07 26.45 0.0M
2024-09-03 26.90 26.90 26.37 26.37 0.0M
2024-09-02 26.75 26.90 26.70 26.90 0.0M
2024-08-30 26.78 26.89 26.69 26.69 0.0M
2024-08-29 26.60 26.80 26.57 26.73 0.0M
2024-08-28 26.50 26.65 26.39 26.39 0.0M
2024-08-27 26.63 26.72 26.42 26.42 0.0M
2024-08-26 26.55 26.83 26.50 26.69 0.0M
2024-08-23 26.16 26.53 26.14 26.51 0.0M
2024-08-22 26.24 26.33 26.10 26.10 0.0M
2024-08-21 26.13 26.27 26.09 26.16 0.0M
2024-08-20 26.43 26.46 26.00 26.00 0.0M
2024-08-19 26.05 26.38 26.05 26.38 0.0M
2024-08-16 26.27 26.29 26.05 26.08 0.0M
2024-08-15 25.84 26.13 25.78 26.15 0.0M
2024-08-14 26.08 26.08 25.71 25.95 0.0M
2024-08-13 25.65 25.91 25.65 25.91 0.0M
2024-08-12 25.73 25.77 25.48 25.54 0.0M
2024-08-09 25.76 25.98 25.56 25.60 0.0M
2024-08-08 25.40 25.76 25.25 25.76 0.0M
2024-08-07 25.45 25.92 25.45 25.90 0.0M
2024-08-06 25.37 25.49 25.06 25.26 0.0M
2024-08-05 25.31 25.31 24.48 25.27 0.0M
2024-08-02 26.49 26.50 25.90 25.98 0.0M
2024-08-01 27.07 27.24 26.79 26.79 0.0M
2024-07-31 26.84 27.07 26.84 27.07 0.0M
2024-07-30 26.73 26.78 26.51 26.55 0.0M
2024-07-29 26.97 27.04 26.69 26.69 0.0M
2024-07-26 26.67 26.91 26.67 26.89 0.0M
2024-07-25 26.58 26.67 26.48 26.67 0.0M
2024-07-24 26.54 26.83 26.54 26.83 0.0M
2024-07-23 26.50 26.68 26.45 26.63 0.0M
2024-07-22 26.50 26.76 26.41 26.48 0.0M
2024-07-19 26.45 26.59 26.30 26.35 0.1M
2024-07-18 26.63 26.80 26.44 26.56 0.0M
2024-07-17 26.68 26.80 26.46 26.46 0.0M
2024-07-16 26.58 26.75 26.58 26.63 0.0M
2024-07-15 27.50 27.50 26.63 26.63 0.0M
2024-07-12 27.37 27.58 27.37 27.57 0.0M
2024-07-11 26.85 27.41 26.80 27.25 0.0M
2024-07-10 26.39 26.56 26.36 26.56 0.0M
2024-07-09 26.54 26.60 26.27 26.32 0.0M
2024-07-08 26.28 26.54 26.28 26.46 0.0M
2024-07-05 26.47 26.56 26.38 26.46 0.0M
2024-07-04 26.47 26.51 26.40 26.51 0.0M
2024-07-03 25.88 26.42 25.87 26.28 0.0M
2024-07-02 25.86 26.03 25.75 25.82 0.0M
2024-07-01 26.29 26.30 26.01 26.03 0.0M
2024-06-28 26.72 26.72 26.28 26.29 0.0M
2024-06-27 26.84 26.84 26.52 26.62 0.0M
2024-06-26 27.05 27.11 26.76 26.86 0.0M
2024-06-25 27.21 27.27 26.96 26.98 0.0M
2024-06-24 27.13 27.37 27.10 27.28 0.0M
2024-06-21 27.37 27.41 27.19 27.19 0.0M
2024-06-20 27.36 27.55 27.34 27.41 0.0M
2024-06-19 27.45 27.50 27.20 27.20 0.0M
2024-06-18 27.37 27.46 27.23 27.46 0.0M
2024-06-17 27.80 27.80 27.22 27.22 0.0M
2024-06-14 28.21 28.21 27.72 27.84 0.0M
2024-06-13 28.49 28.67 28.13 28.19 0.0M
2024-06-12 28.35 28.93 28.10 28.77 0.0M
2024-06-11 28.39 28.39 28.06 28.16 0.0M
2024-06-10 27.95 28.28 27.85 28.28 0.0M
2024-06-07 28.39 28.39 28.00 28.10 0.0M
2024-06-06 28.65 28.78 28.34 28.37 0.0M
2024-06-05 28.51 28.72 28.44 28.68 0.0M
2024-06-04 28.52 28.59 28.29 28.35 0.0M
2024-06-03 28.79 28.96 28.70 28.70 0.0M
2024-05-31 28.79 28.82 28.37 28.38 0.0M
2024-05-30 28.50 28.82 28.50 28.78 0.0M
2024-05-29 28.86 28.86 28.50 28.51 0.0M
2024-05-28 29.06 29.11 28.93 29.11 0.0M
2024-05-27 28.78 29.05 28.78 29.05 0.0M
2024-05-24 28.16 28.71 28.16 28.71 0.0M
2024-05-23 28.60 28.70 28.31 28.40 0.0M
2024-05-22 28.01 28.64 27.99 28.64 0.0M
2024-05-21 27.73 27.94 27.70 27.89 0.0M
2024-05-20 28.04 28.11 27.95 27.98 0.0M
2024-05-17 28.11 28.13 28.00 28.10 0.0M
2024-05-16 28.36 28.36 28.18 28.18 0.0M
2024-05-15 28.20 28.33 28.11 28.33 0.0M
2024-05-14 27.82 28.12 27.74 28.12 0.0M
2024-05-13 27.66 27.95 27.62 27.88 0.0M
2024-05-10 27.93 28.10 27.87 27.87 0.0M
2024-05-09 27.61 27.80 27.57 27.78 0.0M
2024-05-08 27.66 27.75 27.47 27.64 0.0M
2024-05-07 27.36 27.67 27.36 27.59 0.0M
2024-05-06 27.22 27.44 27.22 27.38 0.0M
2024-05-03 26.81 27.33 26.71 27.13 0.0M
2024-05-02 26.49 26.66 26.43 26.49 0.0M
2024-04-30 26.66 26.69 26.40 26.40 0.0M
2024-04-29 26.35 26.70 26.32 26.63 0.0M
2024-04-26 25.78 26.25 25.78 26.09 0.0M
2024-04-25 25.87 26.00 25.31 25.52 0.0M
2024-04-24 25.88 26.10 25.88 25.91 0.0M
2024-04-23 25.82 26.13 25.77 26.06 0.0M
2024-04-22 25.87 25.88 25.64 25.78 0.0M
2024-04-19 25.55 25.74 25.51 25.72 0.0M
2024-04-18 25.87 26.00 25.72 25.91 0.0M
2024-04-17 25.61 25.81 25.61 25.64 0.0M
2024-04-16 25.80 25.85 25.51 25.51 0.0M
2024-04-15 26.57 26.60 26.20 26.28 0.0M
2024-04-12 26.73 26.84 26.57 26.57 0.0M
2024-04-11 26.45 26.80 26.45 26.47 0.0M
2024-04-10 26.90 26.95 26.26 26.33 0.0M
2024-04-09 26.56 26.73 26.55 26.56 0.0M
2024-04-08 26.25 26.59 26.24 26.54 0.0M
2024-04-05 26.41 26.42 26.17 26.25 0.0M
2024-04-04 26.57 26.83 26.57 26.81 0.0M
2024-04-03 26.39 26.39 26.01 26.38 0.0M
2024-04-02 26.90 26.99 26.52 26.52 0.0M
2024-03-28 26.82 26.98 26.82 26.91 0.0M
2024-03-27 26.21 26.70 26.15 26.70 0.0M
2024-03-26 26.25 26.35 26.20 26.26 0.0M
2024-03-25 26.51 26.51 26.38 26.39 0.0M
2024-03-22 26.53 26.68 26.51 26.51 0.0M
2024-03-21 26.32 26.58 26.15 26.40 0.0M
2024-03-20 25.88 26.06 25.86 26.03 0.0M
2024-03-19 25.94 25.95 25.81 25.94 0.0M
2024-03-18 25.77 25.99 25.76 25.99 0.0M
2024-03-15 25.77 25.77 25.59 25.59 0.0M
2024-03-14 26.12 26.25 25.82 25.83 0.0M
2024-03-13 26.30 26.30 26.23 26.23 0.0M
2024-03-12 26.60 26.70 26.30 26.30 0.0M
2024-03-11 26.40 26.60 26.35 26.47 0.0M
2024-03-08 26.34 26.50 26.27 26.36 0.0M
2024-03-07 25.96 26.30 25.91 26.20 0.0M
2024-03-06 25.58 25.96 25.58 25.81 0.0M
2024-03-05 25.77 25.77 25.65 25.73 0.0M
2024-03-04 26.11 26.15 25.80 25.88 0.0M
2024-03-01 26.06 26.20 25.82 26.19 0.0M
2024-02-29 25.44 26.06 25.44 25.83 0.0M
2024-02-28 25.58 25.58 25.42 25.42 0.0M
2024-02-27 25.16 25.43 25.14 25.43 0.0M
2024-02-26 25.25 25.33 25.14 25.24 0.0M
2024-02-23 25.35 25.36 25.19 25.22 0.0M
2024-02-22 25.66 25.76 25.49 25.58 0.0M
2024-02-21 25.61 25.67 25.54 25.65 0.0M
2024-02-20 26.05 26.05 25.73 25.73 0.0M
2024-02-19 26.11 26.13 25.98 26.04 0.0M
2024-02-16 26.26 26.35 26.09 26.31 0.0M
2024-02-15 26.03 26.28 25.99 26.15 0.0M
2024-02-14 25.71 25.84 25.65 25.83 0.0M
2024-02-13 26.15 26.25 25.50 25.65 0.0M
2024-02-12 25.62 26.20 25.62 26.16 0.0M
2024-02-09 25.42 25.49 25.36 25.45 0.0M
2024-02-08 25.63 25.63 25.39 25.49 0.0M
2024-02-07 25.44 25.60 25.34 25.55 0.0M
2024-02-06 25.04 25.14 24.83 25.14 0.0M
2024-02-05 25.25 25.29 24.77 24.93 0.0M
2024-02-02 25.60 25.78 25.17 25.32 0.0M
2024-02-01 25.64 25.68 25.33 25.45 0.0M
2024-01-31 25.46 25.74 25.46 25.64 0.0M
2024-01-30 25.72 25.72 25.38 25.42 0.0M
2024-01-29 25.54 25.56 25.39 25.56 0.0M
2024-01-26 25.43 25.65 25.42 25.55 0.0M
2024-01-25 25.38 25.54 25.26 25.42 0.0M
2024-01-24 25.69 25.86 25.59 25.60 0.0M
2024-01-23 25.42 25.80 25.39 25.44 0.0M
2024-01-22 25.03 25.47 24.99 25.26 0.0M
2024-01-19 25.30 25.37 24.96 24.96 0.0M
2024-01-18 25.23 25.40 25.17 25.33 0.0M
2024-01-17 25.47 25.50 25.20 25.32 0.0M
2024-01-16 26.13 26.23 26.02 26.02 0.0M
2024-01-15 26.42 26.46 26.28 26.35 0.0M
2024-01-12 26.54 26.74 26.51 26.56 0.0M
2024-01-11 26.99 27.04 26.42 26.47 0.0M
2024-01-10 26.90 26.95 26.69 26.75 0.0M
2024-01-09 26.99 27.01 26.80 26.99 0.0M
2024-01-08 27.01 27.07 26.87 27.07 0.0M
2024-01-05 27.01 27.20 26.80 27.12 0.0M
2024-01-04 27.36 27.36 27.03 27.16 0.0M
2024-01-03 27.82 27.87 27.01 27.26 0.0M
2024-01-02 28.12 28.26 27.78 28.07 0.0M