Amundi MSCI USA Minimum Vol Factor - UCITS ETF (C)

MIVU
🏛️ Allemagne →
92.12
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
2021-12-30 77.99 78.17 77.84 77.98 0.0M
2021-12-29 77.88 78.04 77.61 77.61 0.0M
2021-12-28 77.44 77.87 77.44 77.71 0.0M
2021-12-27 76.41 77.02 76.41 77.02 0.0M
2021-12-23 76.30 76.73 76.30 76.73 0.0M
2021-12-22 76.02 76.04 75.74 76.04 0.0M
2021-12-21 75.79 76.03 75.60 75.64 0.0M
2021-12-20 75.23 75.51 74.96 74.96 0.0M
2021-12-17 76.58 76.58 76.17 76.36 0.0M
2021-12-16 76.67 76.86 76.67 76.75 0.0M
2021-12-15 75.77 75.78 75.60 75.78 0.0M
2021-12-14 76.27 76.27 75.40 75.47 0.0M
2021-12-13 75.69 75.90 75.59 75.81 0.0M
2021-12-10 74.93 75.23 74.93 75.23 0.0M
2021-12-09 74.89 75.09 74.87 75.09 0.0M
2021-12-08 75.22 75.36 74.43 74.43 0.0M
2021-12-07 74.70 75.42 74.70 75.41 0.0M
2021-12-06 74.13 74.35 73.81 74.30 0.0M
2021-12-03 73.81 73.81 73.23 73.48 0.0M
2021-12-02 72.78 73.45 72.60 73.31 0.0M
2021-12-01 73.33 73.91 73.23 73.91 0.0M
2021-11-30 73.64 73.93 73.60 73.81 0.0M
2021-11-29 74.71 74.79 74.31 74.79 0.0M
2021-11-26 74.27 74.74 73.97 74.07 0.0M
2021-11-25 75.57 75.61 75.46 75.49 0.0M
2021-11-24 74.96 75.32 74.96 75.32 0.0M
2021-11-23 74.82 75.04 74.60 74.60 0.0M
2021-11-22 75.19 75.27 75.13 75.27 0.0M
2021-11-19 74.85 75.05 74.79 74.98 0.0M
2021-11-18 74.95 75.16 74.25 74.42 0.0M
2021-11-17 75.27 75.27 74.91 74.91 0.0M
2021-11-16 74.68 75.23 74.68 75.23 0.0M
2021-11-15 74.26 74.51 74.11 74.40 0.0M
2021-11-12 73.66 74.10 73.66 74.10 0.0M
2021-11-11 73.54 73.86 73.41 73.51 0.0M
2021-11-10 73.01 73.48 73.01 73.48 0.0M
2021-11-09 72.76 73.02 72.76 72.86 0.0M
2021-11-08 73.09 73.18 72.69 72.69 0.0M
2021-11-05 73.42 73.72 72.98 73.05 0.0M
2021-11-04 73.32 73.44 73.32 73.40 0.0M
2021-11-03 72.94 72.94 72.73 72.73 0.0M
2021-11-02 72.52 72.95 72.52 72.95 0.0M
2021-11-01 73.09 73.09 72.51 72.51 0.0M
2021-10-29 71.75 72.78 71.75 72.78 0.0M
2021-10-28 71.95 72.06 71.78 71.78 0.0M
2021-10-27 72.61 72.65 72.23 72.23 0.0M
2021-10-26 72.78 72.86 72.71 72.83 0.0M
2021-10-25 72.31 72.64 72.31 72.64 0.0M
2021-10-22 72.04 72.17 72.04 72.13 0.0M
2021-10-21 71.40 71.71 71.40 71.71 0.0M
2021-10-20 71.23 71.61 71.23 71.61 0.0M
2021-10-19 70.77 71.13 70.77 71.13 0.0M
2021-10-18 70.89 70.98 70.79 70.98 0.0M
2021-10-15 70.95 71.13 70.83 71.01 0.0M
2021-10-14 70.02 70.75 69.94 70.75 0.0M
2021-10-13 69.47 69.63 69.46 69.46 0.0M
2021-10-12 69.22 69.82 69.22 69.82 0.0M
2021-10-11 69.65 70.10 69.65 70.07 0.0M
2021-10-08 70.35 70.35 69.93 69.93 0.0M
2021-10-07 69.86 70.40 69.70 70.40 0.0M
2021-10-06 68.81 69.13 68.66 68.99 0.0M
2021-10-05 68.64 69.24 68.64 69.24 0.0M
2021-10-04 68.91 68.91 68.17 68.17 0.0M
2021-10-01 68.58 69.06 68.39 68.88 0.0M
2021-09-30 70.02 70.02 69.51 69.51 0.0M
2021-09-29 68.87 69.60 68.87 69.58 0.0M
2021-09-28 69.55 69.55 68.69 68.69 0.0M
2021-09-27 70.50 70.50 69.81 69.81 0.0M
2021-09-24 69.98 70.22 69.91 70.06 0.0M
2021-09-23 69.94 70.22 69.84 70.22 0.0M
2021-09-22 69.64 69.79 69.57 69.79 0.0M
2021-09-21 69.65 69.78 69.56 69.77 0.0M
2021-09-20 69.50 69.80 69.40 69.50 0.0M
2021-09-17 70.41 70.41 70.07 70.07 0.0M
2021-09-16 70.26 70.45 70.17 70.17 0.0M
2021-09-15 70.11 70.13 69.91 70.13 0.0M
2021-09-14 70.22 70.34 70.11 70.13 0.0M
2021-09-13 70.89 70.99 70.28 70.28 0.0M
2021-09-10 70.92 70.92 70.48 70.48 0.0M
2021-09-09 70.93 71.26 70.93 71.06 0.0M
2021-09-08 70.77 71.19 70.77 71.19 0.0M
2021-09-07 71.32 71.32 70.75 70.83 0.0M
2021-09-06 71.35 71.56 71.35 71.52 0.0M
2021-09-03 71.38 71.46 71.35 71.35 0.0M
2021-09-02 71.20 71.27 71.18 71.26 0.0M
2021-09-01 71.50 71.50 71.02 71.02 0.0M
2021-08-31 71.25 71.31 71.00 71.31 0.0M
2021-08-30 71.06 71.47 71.00 71.47 0.0M
2021-08-27 71.02 71.22 70.97 71.09 0.0M
2021-08-26 71.21 71.21 71.05 71.05 0.0M
2021-08-25 71.52 71.52 71.32 71.32 0.0M
2021-08-24 71.82 71.89 71.52 71.52 0.0M
2021-08-23 71.96 71.96 71.67 71.87 0.0M
2021-08-20 71.24 71.96 70.92 71.95 0.0M
2021-08-19 70.54 71.31 70.49 71.26 0.0M
2021-08-18 71.68 71.68 71.41 71.41 0.0M
2021-08-17 71.02 71.61 70.96 71.61 0.0M
2021-08-16 70.63 70.93 70.55 70.93 0.0M
2021-08-13 70.82 70.85 70.64 70.67 0.0M
2021-08-12 70.63 70.75 70.63 70.68 0.0M
2021-08-11 70.72 70.76 70.67 70.67 0.0M
2021-08-10 70.58 71.19 70.58 70.69 0.0M
2021-08-09 70.29 70.46 70.26 70.46 0.0M
2021-08-06 70.05 70.33 70.05 70.33 0.0M
2021-08-05 69.81 69.83 69.72 69.72 0.0M
2021-08-04 69.74 69.90 69.62 69.71 0.0M
2021-08-03 69.51 69.61 69.43 69.59 0.0M
2021-08-02 69.98 69.98 69.48 69.61 0.0M
2021-07-30 69.03 69.71 69.03 69.71 0.0M
2021-07-29 69.63 69.63 69.48 69.51 0.0M
2021-07-28 69.78 70.02 69.72 69.72 0.0M
2021-07-27 69.76 69.89 69.50 69.50 0.0M
2021-07-26 69.93 69.93 69.69 69.84 0.0M
2021-07-23 69.57 70.01 69.56 70.01 0.0M
2021-07-22 69.18 69.31 68.95 69.31 0.0M
2021-07-21 69.26 69.35 69.07 69.07 0.0M
2021-07-20 68.85 69.24 68.74 69.24 0.0M
2021-07-19 68.85 68.94 68.39 68.45 0.0M
2021-07-16 68.96 69.18 68.96 69.11 0.0M
2021-07-15 68.69 68.79 68.55 68.79 0.0M
2021-07-14 68.59 68.87 68.59 68.74 0.0M
2021-07-13 68.42 68.97 68.42 68.97 0.0M
2021-07-12 68.39 68.43 68.18 68.41 0.0M
2021-07-09 68.39 68.41 68.16 68.37 0.0M
2021-07-08 68.41 68.44 67.83 68.04 0.0M
2021-07-07 68.27 68.66 68.27 68.66 0.0M
2021-07-06 67.86 68.14 67.82 67.94 0.0M
2021-07-05 67.92 68.06 67.92 68.04 0.0M
2021-07-02 67.79 67.99 67.77 67.97 0.0M
2021-07-01 67.45 67.50 67.21 67.50 0.0M
2021-06-30 67.13 67.31 67.04 67.31 0.0M
2021-06-29 66.94 67.12 66.94 67.07 0.0M
2021-06-28 66.75 66.91 66.75 66.82 0.0M
2021-06-25 66.31 66.50 66.26 66.50 0.0M
2021-06-24 66.05 66.39 66.05 66.24 0.0M
2021-06-23 66.43 66.43 65.94 66.00 0.0M
2021-06-22 66.25 66.47 66.22 66.47 0.0M
2021-06-21 65.48 66.16 65.48 66.16 0.0M
2021-06-18 66.23 66.23 65.79 65.79 0.0M
2021-06-17 65.33 66.12 65.33 66.12 0.0M
2021-06-16 65.29 65.45 65.29 65.31 0.0M
2021-06-15 65.69 65.69 65.27 65.27 0.0M
2021-06-14 65.62 65.63 65.19 65.26 0.0M
2021-06-11 65.07 65.58 65.07 65.46 0.0M
2021-06-10 64.76 65.13 64.74 65.13 0.0M
2021-06-09 64.54 64.74 64.53 64.74 0.0M
2021-06-08 64.65 64.65 64.40 64.40 0.0M
2021-06-07 64.73 64.82 64.49 64.49 0.0M
2021-06-04 64.51 64.65 64.51 64.65 0.0M
2021-06-03 64.22 64.44 63.78 64.44 0.0M
2021-06-02 63.82 64.09 63.82 64.03 0.0M
2021-06-01 64.25 64.37 63.75 63.79 0.0M
2021-05-31 64.31 64.34 63.95 63.95 0.0M
2021-05-28 64.31 64.42 64.22 64.42 0.0M
2021-05-27 63.91 64.11 63.91 64.11 0.0M
2021-05-26 64.06 64.12 63.87 64.08 0.0M
2021-05-25 64.25 64.27 63.95 63.95 0.0M
2021-05-21 64.19 64.45 64.19 64.45 0.0M
2021-05-20 63.53 64.26 63.30 64.26 0.0M
2021-05-19 63.34 63.41 62.90 63.07 0.0M
2021-05-18 64.38 64.38 64.03 64.03 0.0M
2021-05-17 64.67 64.67 64.25 64.25 0.0M
2021-05-14 64.62 64.68 64.27 64.68 0.0M
2021-05-13 63.45 64.36 63.37 64.36 0.0M
2021-05-12 64.31 64.31 64.11 64.11 0.0M
2021-05-11 64.88 64.88 64.20 64.36 0.0M
2021-05-10 64.82 65.41 64.66 65.31 0.0M
2021-05-07 65.03 65.07 64.86 64.91 0.0M
2021-05-06 64.80 64.80 64.47 64.78 0.0M
2021-05-05 65.04 65.25 64.76 64.76 0.0M
2021-05-04 64.90 65.02 64.62 64.62 0.0M
2021-05-03 64.91 64.91 64.63 64.89 0.0M
2021-04-30 64.18 64.45 64.13 64.45 0.0M
2021-04-29 64.09 64.12 63.80 63.96 0.0M
2021-04-28 64.47 64.47 64.10 64.10 0.0M
2021-04-27 64.60 64.67 64.28 64.28 0.0M
2021-04-26 64.70 64.70 64.56 64.56 0.0M
2021-04-23 64.73 64.88 64.62 64.88 0.0M
2021-04-22 64.93 65.18 64.85 65.18 0.0M
2021-04-21 64.94 65.09 64.77 65.03 0.0M
2021-04-20 64.46 64.73 64.21 64.73 0.0M
2021-04-19 64.93 64.93 64.60 64.62 0.0M
2021-04-16 64.68 64.98 64.68 64.95 0.0M
2021-04-15 64.28 64.81 64.19 64.81 0.0M
2021-04-14 64.19 64.19 63.81 64.10 0.0M
2021-04-13 64.36 64.37 64.09 64.19 0.0M
2021-04-12 64.16 64.16 64.03 64.15 0.0M
2021-04-09 64.00 64.12 64.00 64.03 0.0M
2021-04-08 64.11 64.19 63.91 63.99 0.0M
2021-04-07 64.52 64.52 63.96 63.96 0.0M
2021-04-06 64.49 64.49 64.29 64.29 0.0M
2021-04-01 63.91 63.91 63.54 63.83 0.0M
2021-03-31 63.78 63.88 63.70 63.88 0.0M
2021-03-30 64.27 64.27 63.79 63.79 0.0M
2021-03-29 63.40 63.94 63.40 63.94 0.0M
2021-03-26 62.85 62.97 62.60 62.97 0.0M
2021-03-25 62.20 62.35 61.94 62.35 0.0M
2021-03-24 62.15 62.42 62.15 62.42 0.0M
2021-03-23 61.69 62.30 61.61 62.30 0.0M
2021-03-22 61.13 61.59 61.13 61.59 0.0M
2021-03-19 61.47 61.51 61.41 61.41 0.0M
2021-03-18 61.57 61.61 61.33 61.53 0.0M
2021-03-17 62.23 62.23 61.85 61.85 0.0M
2021-03-16 61.94 62.15 61.83 62.15 0.0M
2021-03-15 61.64 61.64 61.42 61.51 0.0M
2021-03-12 61.01 61.11 61.01 61.11 0.0M
2021-03-11 61.23 61.23 61.01 61.18 0.0M
2021-03-10 60.74 61.23 60.74 61.23 0.0M
2021-03-09 60.88 61.21 60.88 61.21 0.0M
2021-03-08 60.04 61.13 60.04 61.13 0.0M
2021-03-05 58.63 59.17 58.53 59.17 0.0M
2021-03-04 58.78 59.13 58.58 59.13 0.0M
2021-03-03 59.65 59.77 59.13 59.13 0.0M
2021-03-02 59.63 59.77 59.38 59.38 0.0M
2021-03-01 59.30 59.75 59.06 59.75 0.0M
2021-02-26 58.82 59.25 58.82 58.95 0.0M
2021-02-25 59.47 59.47 59.01 59.01 0.0M
2021-02-24 59.13 59.52 59.13 59.52 0.0M
2021-02-23 59.33 59.33 59.05 59.08 0.0M
2021-02-22 59.26 59.32 59.06 59.06 0.0M
2021-02-19 60.20 60.25 59.90 59.90 0.0M
2021-02-18 60.36 60.36 59.92 60.23 0.0M
2021-02-17 60.17 60.27 60.17 60.26 0.0M
2021-02-16 60.68 60.68 60.00 60.00 0.0M
2021-02-15 60.59 60.60 60.55 60.60 0.0M
2021-02-12 60.19 60.31 60.19 60.26 0.0M
2021-02-11 60.40 60.43 60.31 60.35 0.0M
2021-02-10 60.47 60.57 60.27 60.27 0.0M
2021-02-09 60.56 60.56 60.32 60.43 0.0M
2021-02-08 60.69 60.81 60.65 60.69 0.0M
2021-02-05 60.73 60.87 60.54 60.67 0.0M
2021-02-04 59.82 60.50 59.82 60.50 0.0M
2021-02-03 60.34 60.34 59.95 59.95 0.0M
2021-02-02 59.66 60.47 59.66 60.47 0.0M
2021-02-01 59.08 59.34 58.98 59.34 0.0M
2021-01-29 58.82 59.19 58.82 58.86 0.0M
2021-01-28 59.35 59.94 59.23 59.94 0.0M
2021-01-27 60.13 60.13 59.81 59.81 0.0M
2021-01-26 60.31 60.52 60.16 60.25 0.0M
2021-01-25 60.10 60.16 59.98 60.16 0.0M
2021-01-22 59.92 59.92 59.70 59.89 0.0M
2021-01-21 60.75 60.75 60.23 60.23 0.0M
2021-01-20 59.91 60.49 59.91 60.49 0.0M
2021-01-19 60.26 60.28 59.98 59.98 0.0M
2021-01-18 59.98 60.14 59.98 60.12 0.0M
2021-01-15 59.54 59.83 59.42 59.83 0.0M
2021-01-14 60.02 60.19 59.76 59.76 0.0M
2021-01-13 59.75 59.93 59.74 59.93 0.0M
2021-01-12 60.36 60.39 59.93 59.93 0.0M
2021-01-11 60.27 60.48 60.27 60.39 0.0M
2021-01-08 60.14 60.14 59.80 59.91 0.0M
2021-01-07 59.51 59.64 59.50 59.64 0.0M
2021-01-06 58.51 59.31 58.49 59.31 0.0M
2021-01-05 58.71 58.77 58.49 58.50 0.0M
2021-01-04 60.00 60.00 58.70 58.70 0.0M