Amundi MSCI EM SRI Cl Paris Aligned UCITS ETF DRA (EMSRI)

EMSRI
🏛️ France →
58.07
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 57.96 58.07 57.75 58.07 0.0M
2025-09-25 58.53 58.63 58.29 58.63 0.0M
2025-09-24 58.54 58.55 58.53 58.53 0.0M
2025-09-23 58.66 58.86 58.60 58.84 0.0M
2025-09-22 59.05 59.05 58.75 58.85 0.0M
2025-09-19 58.71 58.98 58.71 58.88 0.0M
2025-09-18 58.63 59.08 58.63 58.90 0.0M
2025-09-17 58.38 58.58 58.38 58.52 0.0M
2025-09-16 58.59 58.59 58.13 58.13 0.0M
2025-09-15 58.26 58.44 58.13 58.36 0.0M
2025-09-12 58.18 58.35 58.03 58.03 0.0M
2025-09-11 57.84 58.07 57.84 58.07 0.0M
2025-09-10 58.07 58.07 57.94 57.94 0.0M
2025-09-09 56.97 57.25 56.97 57.25 0.0M
2025-09-08 56.49 56.70 56.46 56.70 0.0M
2025-09-05 56.32 56.47 56.05 56.08 0.0M
2025-09-04 55.68 55.78 55.61 55.76 0.0M
2025-09-03 55.81 55.81 55.75 55.75 0.0M
2025-09-02 55.71 55.75 55.37 55.53 0.0M
2025-09-01 55.72 55.80 55.70 55.77 0.0M
2025-08-29 55.96 55.96 55.60 55.65 0.0M
2025-08-28 56.08 56.13 55.89 56.13 0.0M
2025-08-27 56.54 56.54 56.28 56.37 0.0M
2025-08-26 56.96 56.98 56.79 56.79 0.0M
2025-08-25 57.00 57.10 56.84 57.09 0.0M
2025-08-22 56.35 56.94 56.35 56.94 0.0M
2025-08-21 56.15 56.31 56.15 56.31 0.0M
2025-08-20 56.05 56.07 55.82 56.00 0.0M
2025-08-19 56.23 56.28 56.11 56.21 0.0M
2025-08-18 56.37 56.49 56.37 56.45 0.0M
2025-08-15 56.34 56.34 56.12 56.12 0.0M
2025-08-14 56.32 56.33 55.99 56.18 0.0M
2025-08-13 56.46 56.68 56.42 56.60 0.0M
2025-08-12 55.86 55.96 55.77 55.87 0.0M
2025-08-11 55.55 55.85 55.55 55.85 0.0M
2025-08-08 55.57 55.57 55.50 55.54 0.0M
2025-08-07 55.58 55.73 55.58 55.65 0.0M
2025-08-06 55.70 55.70 55.16 55.23 0.1M
2025-08-05 55.96 55.96 55.60 55.60 0.0M
2025-08-04 55.39 55.51 55.39 55.39 0.0M
2025-08-01 55.55 55.55 54.69 54.87 0.0M
2025-07-31 56.14 56.25 55.95 55.95 0.0M
2025-07-30 55.96 56.05 55.95 56.05 0.0M
2025-07-29 55.93 56.26 55.93 56.07 0.0M
2025-07-28 55.63 55.75 55.49 55.67 0.0M
2025-07-25 55.38 55.54 55.38 55.47 0.0M
2025-07-24 55.85 55.85 55.48 55.48 0.0M
2025-07-23 55.63 55.87 55.63 55.87 0.0M
2025-07-22 55.36 55.44 55.24 55.33 0.0M
2025-07-21 55.91 55.91 55.65 55.80 0.0M
2025-07-18 55.82 55.91 55.79 55.91 0.0M
2025-07-17 55.66 55.81 55.55 55.77 0.0M
2025-07-16 55.15 55.15 54.79 54.79 0.0M
2025-07-15 54.95 55.19 54.95 55.19 0.0M
2025-07-14 54.33 54.36 54.28 54.31 0.0M
2025-07-11 54.63 54.63 54.30 54.30 0.0M
2025-07-10 54.36 54.44 54.28 54.44 0.0M
2025-07-09 54.17 54.26 54.10 54.11 0.0M
2025-07-08 54.21 54.30 54.21 54.30 0.0M
2025-07-07 53.85 54.00 53.85 54.00 0.0M
2025-07-04 53.94 53.94 53.85 53.85 0.0M
2025-07-03 54.18 54.69 54.18 54.69 0.0M
2025-07-02 53.86 53.86 53.55 53.84 0.0M
2025-07-01 53.82 53.88 53.64 53.81 0.0M
2025-06-30 53.60 53.66 53.48 53.49 0.0M
2025-06-27 53.79 53.79 53.61 53.69 0.0M
2025-06-26 53.83 53.84 53.70 53.84 0.0M
2025-06-25 54.24 54.24 53.88 53.88 0.0M
2025-06-24 53.88 54.02 53.66 54.02 0.0M
2025-06-23 52.84 53.21 52.71 52.71 0.0M
2025-06-20 53.03 53.03 52.67 52.68 0.0M
2025-06-19 52.95 52.95 52.60 52.76 0.0M
2025-06-18 53.38 53.38 53.20 53.27 0.0M
2025-06-17 53.30 53.30 53.07 53.28 0.0M
2025-06-16 53.42 54.01 53.39 54.01 0.0M
2025-06-13 53.14 53.41 53.14 53.41 0.0M
2025-06-12 54.08 54.11 53.65 54.11 0.0M
2025-06-11 54.52 54.52 54.30 54.32 0.0M
2025-06-10 54.22 54.22 54.06 54.20 0.0M
2025-06-09 53.85 54.27 53.84 54.27 0.0M
2025-06-06 53.17 53.47 53.17 53.47 0.0M
2025-06-05 53.25 53.44 52.97 53.21 0.0M
2025-06-04 53.06 53.21 53.01 53.01 0.0M
2025-06-03 52.36 52.59 52.10 52.59 0.0M
2025-06-02 51.96 52.09 51.96 52.09 0.0M
2025-05-30 52.60 52.65 52.12 52.12 0.0M
2025-05-29 53.28 53.30 52.85 53.11 0.0M
2025-05-28 52.78 52.83 52.60 52.60 0.0M
2025-05-27 52.48 52.67 52.39 52.67 0.0M
2025-05-26 52.42 52.65 52.42 52.65 0.0M
2025-05-23 52.96 52.96 52.50 52.50 0.0M
2025-05-22 52.56 52.73 52.40 52.73 0.0M
2025-05-21 52.97 53.07 52.97 53.07 0.0M
2025-05-20 53.05 53.05 52.90 53.00 0.0M
2025-05-19 52.96 53.30 52.55 53.30 0.0M
2025-05-16 53.19 53.51 53.19 53.51 0.0M
2025-05-15 52.69 53.39 52.69 53.39 0.0M
2025-05-14 52.92 53.03 52.91 53.03 0.0M
2025-05-13 52.51 52.83 52.25 52.83 0.0M
2025-05-12 52.71 53.21 52.71 52.98 0.0M
2025-05-09 51.20 51.49 51.20 51.42 0.0M
2025-05-08 51.03 51.08 50.76 50.83 0.0M
2025-05-07 50.80 50.88 50.71 50.83 0.0M
2025-05-06 51.05 51.23 50.90 51.23 0.0M
2025-05-05 51.32 51.58 51.20 51.58 0.0M
2025-05-02 50.60 50.83 50.60 50.82 0.0M
2025-04-30 49.10 49.18 48.78 48.95 0.0M
2025-04-29 48.54 48.82 48.54 48.82 0.0M
2025-04-28 48.39 48.44 48.27 48.27 0.0M
2025-04-25 48.26 48.26 48.03 48.09 0.0M
2025-04-24 47.61 48.14 47.59 48.14 0.0M
2025-04-23 47.90 48.48 47.84 48.09 0.0M
2025-04-22 46.22 46.86 46.22 46.86 0.0M
2025-04-17 46.70 46.71 46.48 46.48 0.0M
2025-04-16 46.31 46.68 45.96 46.68 0.0M
2025-04-15 47.01 47.54 46.94 47.54 0.0M
2025-04-14 46.54 47.21 46.50 46.95 0.0M
2025-04-11 46.17 46.22 45.64 46.19 0.0M
2025-04-10 47.75 47.75 45.64 45.71 0.0M
2025-04-09 44.13 44.71 43.62 43.95 0.0M
2025-04-08 45.25 46.24 45.07 45.84 0.0M
2025-04-07 43.72 45.62 43.49 45.05 0.0M
2025-04-04 48.75 48.75 46.32 46.84 0.0M
2025-04-03 49.37 49.37 48.50 48.91 0.0M
2025-04-02 51.04 51.13 50.92 50.94 0.0M
2025-04-01 51.03 51.09 50.62 51.09 0.0M
2025-03-31 50.29 50.50 50.08 50.50 0.0M
2025-03-28 51.54 51.54 50.71 50.71 0.0M
2025-03-27 52.01 52.24 52.00 52.24 0.0M
2025-03-26 52.00 52.08 51.80 51.80 0.0M
2025-03-25 51.91 52.07 51.84 51.89 0.0M
2025-03-24 52.12 52.22 51.97 52.21 0.0M
2025-03-21 51.78 51.78 51.68 51.68 0.0M
2025-03-20 52.16 52.17 51.81 51.81 0.0M
2025-03-19 51.91 52.23 51.91 52.23 0.0M
2025-03-18 51.96 52.04 51.76 51.84 0.0M
2025-03-17 51.59 52.10 51.57 52.10 0.0M
2025-03-14 51.46 51.65 51.35 51.59 0.0M
2025-03-13 50.78 51.05 50.75 51.05 0.0M
2025-03-12 50.82 51.00 50.64 50.90 0.0M
2025-03-11 50.88 51.02 50.60 50.64 0.0M
2025-03-10 51.57 51.57 50.75 50.88 0.0M
2025-03-07 51.90 51.97 51.64 51.66 0.0M
2025-03-06 52.18 52.18 52.01 52.17 0.0M
2025-03-05 52.21 52.21 51.80 51.95 0.0M
2025-03-04 52.00 52.00 51.49 51.65 0.0M
2025-03-03 52.95 53.06 52.60 52.95 0.0M
2025-02-28 52.91 53.02 52.83 52.96 0.0M
2025-02-27 54.38 54.70 54.30 54.65 0.0M
2025-02-26 54.74 54.90 54.72 54.90 0.0M
2025-02-25 53.87 54.08 53.53 53.76 0.0M
2025-02-24 54.43 54.49 53.89 53.90 0.0M
2025-02-21 54.86 55.15 54.80 55.15 0.0M
2025-02-20 54.63 54.85 54.58 54.58 0.0M
2025-02-19 55.00 55.01 54.69 54.90 0.0M
2025-02-18 54.70 54.93 54.68 54.93 0.0M
2025-02-17 54.71 54.82 54.41 54.82 0.0M
2025-02-14 54.61 54.61 54.43 54.61 0.0M
2025-02-13 54.24 54.63 54.13 54.63 0.0M
2025-02-12 54.60 54.62 54.44 54.62 0.0M
2025-02-11 54.39 54.81 54.17 54.81 0.0M
2025-02-10 54.62 55.00 54.47 55.00 0.0M
2025-02-07 54.23 54.52 54.23 54.52 0.0M
2025-02-06 53.79 53.99 53.79 53.88 0.0M
2025-02-05 53.52 53.67 53.21 53.67 0.0M
2025-02-04 53.60 53.85 53.51 53.85 0.0M
2025-02-03 53.00 53.46 52.79 53.46 0.0M
2025-01-31 53.84 53.84 53.52 53.64 0.0M
2025-01-30 53.22 53.70 53.22 53.70 0.0M
2025-01-29 53.27 53.42 53.13 53.13 0.0M
2025-01-28 52.48 52.74 52.40 52.74 0.0M
2025-01-27 52.69 52.69 52.00 52.31 0.0M
2025-01-24 53.72 53.73 53.42 53.49 0.0M
2025-01-23 53.65 53.78 53.41 53.78 0.0M
2025-01-22 53.69 53.92 53.69 53.92 0.0M
2025-01-21 53.76 53.76 53.45 53.63 0.0M
2025-01-20 53.76 53.83 53.44 53.83 0.0M
2025-01-17 53.31 53.70 53.30 53.70 0.0M
2025-01-16 53.74 53.74 53.18 53.35 0.0M
2025-01-15 52.44 53.38 52.44 53.38 0.0M
2025-01-14 52.84 52.84 52.71 52.71 0.0M
2025-01-13 52.60 52.67 52.30 52.67 0.0M
2025-01-10 53.15 53.18 52.64 52.64 0.0M
2025-01-09 53.14 53.36 53.14 53.28 0.0M
2025-01-08 53.20 53.42 53.20 53.40 0.0M
2025-01-07 53.37 53.60 53.32 53.32 0.0M
2025-01-06 53.70 54.08 53.63 53.84 0.0M
2025-01-03 53.44 53.71 53.34 53.71 0.0M
2025-01-02 52.61 53.57 52.57 53.57 0.0M