Amundi MSCI Japan SRI Climate Paris Aligned - UCITS ETF DR (C)

JARIG
🏛️ France →
46.02
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
2022-12-30 41.30 41.30 40.96 40.96 0.0M
2022-12-29 41.16 41.52 41.16 41.42 0.0M
2022-12-28 41.41 41.51 41.29 41.29 0.0M
2022-12-27 41.69 41.69 41.39 41.43 0.0M
2022-12-23 41.75 41.79 41.70 41.73 0.0M
2022-12-22 42.07 42.07 41.70 41.73 0.0M
2022-12-21 41.98 42.17 41.93 42.17 0.0M
2022-12-20 42.03 42.14 41.96 42.14 0.0M
2022-12-19 41.85 41.87 41.62 41.62 0.0M
2022-12-16 41.68 41.68 41.50 41.63 0.0M
2022-12-15 42.58 42.58 41.51 41.51 0.0M
2022-12-14 42.99 43.15 42.99 43.15 0.0M
2022-12-13 42.53 43.17 42.53 42.96 0.0M
2022-12-12 42.56 42.56 42.39 42.53 0.0M
2022-12-09 42.64 42.97 42.64 42.97 0.0M
2022-12-08 42.22 42.43 42.22 42.43 0.0M
2022-12-07 42.44 42.50 42.14 42.50 0.0M
2022-12-06 42.74 42.74 42.38 42.38 0.0M
2022-12-05 43.20 43.20 42.75 42.86 0.0M
2022-12-02 43.13 43.31 42.83 43.20 0.0M
2022-12-01 43.72 43.72 43.42 43.44 0.0M
2022-11-30 43.24 43.24 42.90 43.01 0.0M
2022-11-29 43.24 43.26 43.17 43.22 0.0M
2022-11-28 43.39 43.39 43.11 43.11 0.0M
2022-11-25 43.27 43.36 43.14 43.27 0.0M
2022-11-24 43.40 43.58 43.40 43.58 0.0M
2022-11-23 43.30 43.30 43.30 43.30 0.0M
2022-11-22 42.97 42.97 42.97 42.97 0.0M
2022-11-21 42.53 42.53 42.46 42.46 0.0M
2022-11-17 160.14 160.14 159.14 159.19 0.0M
2022-11-16 159.66 159.66 158.70 159.12 0.0M
2022-11-15 160.10 161.40 160.10 161.40 0.0M
2022-11-14 160.94 160.94 160.13 160.38 0.0M
2022-11-11 160.92 162.00 160.92 160.96 0.0M
2022-11-10 155.07 159.88 155.07 159.88 0.0M
2022-11-09 155.96 155.96 155.10 155.74 0.0M
2022-11-08 156.85 157.78 156.85 157.78 0.0M
2022-11-07 154.93 155.93 154.93 155.78 0.0M
2022-11-04 155.40 155.50 155.10 155.10 0.0M
2022-11-03 155.35 156.56 155.19 156.56 0.0M
2022-11-02 156.15 156.64 155.73 156.64 0.0M
2022-11-01 155.29 155.59 154.98 155.32 0.0M
2022-10-31 153.77 154.11 153.09 154.11 0.0M
2022-10-28 152.42 153.90 152.23 153.90 0.0M
2022-10-27 153.06 154.03 152.66 154.03 0.0M
2022-10-26 153.48 154.58 153.48 154.58 0.0M
2022-10-25 152.85 153.34 152.27 153.34 0.0M
2022-10-24 151.63 152.41 151.34 151.73 0.0M
2022-10-21 151.14 152.88 150.06 152.88 0.0M
2022-10-20 152.32 153.16 149.27 153.16 0.0M
2022-10-19 152.86 153.32 152.86 152.96 0.0M
2022-10-18 153.03 154.01 151.96 151.96 0.0M
2022-10-17 153.13 153.63 153.00 153.63 0.0M
2022-10-14 154.82 155.47 153.80 153.80 0.0M
2022-10-13 152.87 153.44 151.73 153.44 0.0M
2022-10-12 154.70 154.99 153.59 154.47 0.0M
2022-10-11 155.39 156.06 154.83 156.06 0.0M
2022-10-10 156.09 156.93 156.09 156.70 0.0M
2022-10-07 158.29 158.29 157.36 157.36 0.0M
2022-10-06 157.73 158.32 157.20 158.32 0.0M
2022-10-05 156.73 157.66 156.40 157.66 0.0M
2022-10-04 157.33 157.65 156.59 157.62 0.0M
2022-10-03 153.69 156.24 153.69 156.24 0.0M
2022-09-30 154.13 155.23 154.05 155.23 0.0M
2022-09-29 156.56 156.57 154.48 154.48 0.0M
2022-09-28 156.08 157.23 156.04 157.23 0.0M
2022-09-27 156.62 157.54 156.49 156.49 0.0M
2022-09-26 156.49 157.26 156.49 157.14 0.0M
2022-09-23 158.73 158.73 157.22 157.40 0.0M
2022-09-22 156.01 159.90 156.01 158.80 0.0M
2022-09-21 157.66 158.53 157.20 158.53 0.0M
2022-09-20 158.13 158.13 156.92 156.92 0.0M
2022-09-19 158.09 158.69 157.11 158.38 0.0M
2022-09-16 158.47 159.09 158.24 158.24 0.0M
2022-09-15 160.02 160.02 159.36 159.48 0.0M
2022-09-14 159.61 160.22 159.49 160.22 0.0M
2022-09-13 161.24 161.38 159.10 159.10 0.0M
2022-09-12 159.82 161.34 159.60 161.08 0.0M
2022-09-09 160.32 161.12 160.32 161.10 0.0M
2022-09-08 159.50 160.12 158.54 160.12 0.0M
2022-09-07 157.91 158.10 157.04 157.40 0.0M
2022-09-06 160.61 160.89 159.87 159.87 0.0M
2022-09-05 163.22 163.22 162.46 162.86 0.0M
2022-09-02 161.87 162.30 161.57 162.30 0.0M
2022-09-01 162.64 162.94 162.55 162.55 0.0M
2022-08-31 165.82 165.82 164.14 164.14 0.0M
2022-08-30 166.39 167.38 165.10 165.25 0.0M
2022-08-29 165.78 165.78 164.57 165.06 0.0M
2022-08-26 170.57 170.57 168.31 168.31 0.0M
2022-08-25 170.20 170.22 169.93 170.22 0.0M
2022-08-24 169.59 170.36 169.50 169.50 0.0M
2022-08-23 170.40 170.70 169.88 170.46 0.0M
2022-08-22 170.61 170.61 170.06 170.34 0.0M
2022-08-19 170.73 170.73 169.95 169.95 0.0M
2022-08-18 170.65 172.34 170.56 172.34 0.0M
2022-08-17 173.31 173.31 170.86 170.86 0.0M
2022-08-16 172.83 172.83 171.72 171.72 0.0M
2022-08-15 171.84 172.49 171.84 172.49 0.0M
2022-08-12 169.38 169.69 168.99 169.50 0.0M
2022-08-11 168.19 168.45 167.40 167.91 0.0M
2022-08-10 165.03 167.50 165.01 167.50 0.0M
2022-08-09 165.97 165.97 164.90 165.18 0.0M
2022-08-08 167.29 167.89 167.24 167.62 0.0M
2022-08-05 168.47 168.73 166.80 166.80 0.0M
2022-08-04 167.00 167.70 167.00 167.29 0.0M
2022-08-03 167.69 168.18 167.46 168.18 0.0M
2022-08-02 169.37 169.55 169.27 169.46 0.0M
2022-08-01 170.11 170.11 169.51 169.88 0.0M
2022-07-29 167.78 168.43 167.66 168.10 0.0M
2022-07-28 165.67 167.44 165.59 167.44 0.0M
2022-07-27 164.75 166.05 164.75 165.11 0.0M
2022-07-26 163.48 164.64 163.48 164.50 0.0M
2022-07-25 164.32 164.32 163.81 164.22 0.0M
2022-07-22 164.12 165.23 164.12 164.50 0.0M
2022-07-21 162.16 163.08 161.19 163.08 0.0M
2022-07-20 161.54 161.85 161.18 161.76 0.0M
2022-07-19 158.98 159.84 158.98 159.84 0.0M
2022-07-18 160.83 160.83 160.23 160.23 0.0M
2022-07-15 159.20 159.98 159.20 159.98 0.0M
2022-07-14 159.35 159.35 158.42 158.50 0.0M
2022-07-13 160.74 160.74 159.70 159.70 0.0M
2022-07-12 160.55 161.74 160.55 161.74 0.0M
2022-07-11 161.14 161.71 161.14 161.30 0.0M
2022-07-08 160.90 161.20 160.85 161.20 0.0M
2022-07-07 159.55 160.88 159.51 160.88 0.0M
2022-07-06 156.26 158.22 156.26 157.82 0.0M
2022-07-05 154.11 155.34 154.11 155.34 0.0M
2022-07-04 154.35 154.67 154.31 154.48 0.0M
2022-07-01 151.88 154.76 151.88 154.76 0.0M
2022-06-30 152.79 153.48 152.79 153.48 0.0M
2022-06-29 154.10 154.38 153.67 154.38 0.0M
2022-06-28 155.69 156.43 155.31 155.31 0.0M
2022-06-27 154.46 154.61 153.48 153.48 0.0M
2022-06-24 154.17 155.14 154.17 155.14 0.0M
2022-06-23 150.61 152.79 150.61 152.73 0.0M
2022-06-22 151.03 151.54 150.72 151.30 0.0M
2022-06-21 152.21 152.42 151.67 151.96 0.0M
2022-06-20 149.76 150.45 149.76 150.32 0.0M
2022-06-17 150.68 151.66 150.68 151.24 0.0M
2022-06-16 154.37 154.37 151.68 152.38 0.0M
2022-06-15 152.88 154.64 152.88 154.42 0.0M
2022-06-14 155.30 155.30 154.18 154.18 0.0M
2022-06-13 156.70 156.70 155.45 155.45 0.0M
2022-06-10 159.18 159.34 158.12 158.12 0.0M
2022-06-09 160.45 160.62 159.32 160.62 0.0M
2022-06-08 162.43 162.43 159.35 159.98 0.0M
2022-06-07 160.89 161.56 160.80 161.56 0.0M
2022-06-06 162.57 162.74 161.71 161.71 0.0M
2022-06-03 162.01 162.01 160.60 160.60 0.0M
2022-06-02 162.53 162.53 162.10 162.10 0.0M
2022-06-01 163.82 164.10 163.35 163.38 0.0M
2022-05-31 163.03 163.42 162.30 162.30 0.0M
2022-05-30 164.69 164.69 163.71 163.90 0.0M
2022-05-27 162.32 164.22 161.89 164.22 0.0M
2022-05-26 162.02 162.47 161.81 162.31 0.0M
2022-05-25 161.63 161.98 161.33 161.98 0.0M
2022-05-24 160.50 161.35 160.50 160.51 0.0M
2022-05-23 163.92 163.92 162.25 163.20 0.0M
2022-05-20 162.18 163.65 162.18 162.54 0.0M
2022-05-19 160.79 160.79 160.13 160.53 0.0M
2022-05-18 162.08 162.20 161.90 161.90 0.0M
2022-05-17 161.54 162.57 160.87 161.31 0.0M
2022-05-16 162.25 162.25 161.66 162.14 0.0M
2022-05-13 161.62 162.56 161.62 162.42 0.0M
2022-05-12 156.30 159.38 156.30 159.38 0.0M
2022-05-11 156.77 157.84 155.53 157.84 0.0M
2022-05-10 157.56 158.04 156.82 156.82 0.0M
2022-05-09 158.52 158.52 156.74 156.88 0.0M
2022-05-06 162.28 162.28 160.18 160.26 0.0M
2022-05-05 164.06 164.06 161.30 161.30 0.0M
2022-05-04 162.85 162.85 160.62 160.62 0.0M
2022-05-03 161.98 162.46 161.22 162.46 0.0M
2022-05-02 160.98 161.25 160.26 160.68 0.0M
2022-04-29 164.31 164.31 164.10 164.16 0.0M
2022-04-28 161.84 162.88 161.84 162.21 0.0M
2022-04-27 160.41 162.05 160.41 161.39 0.0M
2022-04-26 160.37 161.06 159.86 159.86 0.0M
2022-04-25 158.91 159.61 158.63 159.52 0.0M
2022-04-22 160.82 160.82 159.70 159.70 0.0M
2022-04-21 161.56 162.73 161.56 162.10 0.0M
2022-04-20 160.54 161.73 160.54 161.15 0.0M
2022-04-19 160.14 160.42 159.15 160.42 0.0M
2022-04-14 163.27 164.06 162.86 163.84 0.0M
2022-04-13 162.29 162.54 161.93 162.54 0.0M
2022-04-12 160.03 162.33 160.00 162.08 0.0M
2022-04-11 163.97 163.97 162.87 163.16 0.0M
2022-04-08 166.28 166.95 166.04 166.14 0.0M
2022-04-07 164.78 165.90 164.57 164.89 0.0M
2022-04-06 167.82 167.82 165.74 166.10 0.0M
2022-04-05 170.49 170.49 168.95 169.02 0.0M
2022-04-04 169.54 171.64 169.54 171.64 0.0M
2022-04-01 168.43 169.43 168.43 168.84 0.0M
2022-03-31 168.88 169.92 168.88 169.82 0.0M
2022-03-30 170.94 170.94 169.80 169.80 0.0M
2022-03-29 170.61 171.78 170.61 171.78 0.0M
2022-03-28 170.45 170.75 170.40 170.47 0.0M
2022-03-25 173.35 173.35 172.36 172.72 0.0M
2022-03-24 173.95 173.95 172.84 172.84 0.0M
2022-03-23 173.57 173.57 172.63 172.63 0.0M
2022-03-22 171.99 172.46 171.62 172.46 0.0M
2022-03-21 171.59 172.62 171.59 172.47 0.0M
2022-03-18 170.42 171.52 170.42 171.47 0.0M
2022-03-17 169.59 169.59 167.93 168.03 0.0M
2022-03-16 167.10 167.74 167.10 167.18 0.0M
2022-03-15 162.78 165.14 161.99 165.14 0.0M
2022-03-14 163.36 164.05 163.07 163.07 0.0M
2022-03-11 163.64 165.38 163.64 163.75 0.0M
2022-03-10 166.53 166.53 163.93 164.30 0.0M
2022-03-09 162.37 163.32 162.37 163.22 0.0M
2022-03-08 163.44 163.81 162.68 162.68 0.0M
2022-03-07 166.03 167.55 165.92 166.46 0.0M
2022-03-04 169.65 170.11 168.89 169.94 0.0M
2022-03-03 170.66 171.24 170.08 170.08 0.0M
2022-03-02 169.14 170.53 169.14 170.53 0.0M
2022-03-01 171.59 171.84 171.22 171.22 0.0M
2022-02-28 171.67 172.02 170.62 172.02 0.0M
2022-02-25 169.93 171.33 169.73 171.33 0.0M
2022-02-24 166.83 167.87 166.82 166.92 0.0M
2022-02-23 170.49 170.55 169.27 169.27 0.0M
2022-02-22 169.61 170.74 169.61 170.36 0.0M
2022-02-21 170.83 170.83 169.64 169.68 0.0M
2022-02-18 171.17 171.27 170.99 171.07 0.0M
2022-02-17 172.48 172.48 172.22 172.22 0.0M
2022-02-16 173.29 173.29 173.07 173.11 0.0M
2022-02-15 171.47 173.30 171.47 173.00 0.0M
2022-02-14 172.77 173.25 172.58 172.92 0.0M
2022-02-11 172.82 173.18 172.82 172.86 0.0M
2022-02-10 174.79 174.79 173.15 173.19 0.0M
2022-02-09 173.70 174.43 173.70 174.43 0.0M
2022-02-08 172.26 172.81 171.83 172.81 0.0M
2022-02-07 171.82 172.17 171.57 171.78 0.0M
2022-02-04 171.51 171.51 170.02 170.02 0.0M
2022-02-03 173.90 173.90 171.11 171.11 0.0M
2022-02-02 175.53 175.93 175.07 175.07 0.0M
2022-02-01 172.22 173.36 172.22 173.24 0.0M
2022-01-31 172.30 172.30 171.79 171.90 0.0M
2022-01-28 170.64 170.64 167.93 169.72 0.0M
2022-01-27 169.60 171.87 169.60 171.87 0.0M
2022-01-26 174.13 175.51 174.06 174.06 0.0M
2022-01-25 173.72 173.84 173.24 173.38 0.0M
2022-01-24 176.76 176.76 173.12 173.12 0.0M
2022-01-21 177.44 177.45 176.56 176.56 0.0M
2022-01-20 176.25 177.69 176.25 177.69 0.0M
2022-01-19 174.82 176.98 174.82 176.17 0.0M
2022-01-18 178.72 178.91 178.09 178.09 0.0M
2022-01-17 179.92 180.24 179.68 180.24 0.0M
2022-01-14 179.27 179.98 179.27 179.74 0.0M
2022-01-13 180.39 181.34 180.39 180.92 0.0M
2022-01-12 182.34 182.34 181.96 182.34 0.0M
2022-01-11 180.06 180.53 179.97 180.53 0.0M
2022-01-10 180.78 180.81 178.87 179.26 0.0M
2022-01-07 180.06 180.23 179.51 179.51 0.0M
2022-01-06 181.60 181.75 181.60 181.60 0.0M
2022-01-05 185.55 185.70 185.54 185.70 0.0M
2022-01-04 185.00 185.60 184.65 185.60 0.0M
2022-01-03 182.83 183.54 182.70 183.22 0.0M