Amundi PEA MSCI USA Value Advanced UCITS ETF - Acc (USVE)

USVE
🏛️ France →
12.06
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 12.05 12.11 12.05 12.06 0.0M
2025-09-25 12.05 12.05 12.05 12.04 0.0M
2025-09-24 12.06 12.12 12.06 12.08 0.0M
2025-09-23 12.07 12.07 12.06 12.12 0.0M
2025-09-22 12.06 12.06 11.97 11.97 0.0M
2025-09-19 12.05 12.09 12.03 12.04 0.0M
2025-09-18 11.96 11.97 11.93 11.93 0.0M
2025-09-17 11.81 11.82 11.81 11.87 0.0M
2025-09-16 11.90 11.92 11.90 11.80 0.0M
2025-09-15 11.99 11.99 11.92 11.93 0.0M
2025-09-12 11.97 12.00 11.97 11.99 0.0M
2025-09-11 11.90 11.90 11.88 11.97 0.0M
2025-09-10 11.89 11.90 11.86 11.82 0.0M
2025-09-09 11.79 11.80 11.78 11.78 0.0M
2025-09-08 11.86 11.86 11.80 11.80 0.0M
2025-09-05 11.89 11.89 11.70 11.70 0.0M
2025-09-04 11.81 11.84 11.81 11.86 0.0M
2025-09-03 11.80 11.80 11.78 11.74 0.0M
2025-09-02 11.80 11.80 11.68 11.69 0.0M
2025-09-01 11.78 11.79 11.78 11.81 0.0M
2025-08-29 11.84 11.85 11.70 11.70 0.0M
2025-08-28 11.88 11.88 11.73 11.73 0.0M
2025-08-27 11.86 11.89 11.81 11.81 0.0M
2025-08-26 11.81 11.81 11.80 11.78 0.0M
2025-08-25 11.79 11.88 11.78 11.88 0.0M
2025-08-22 11.67 11.80 11.67 11.79 0.0M
2025-08-21 11.67 11.67 11.59 11.59 0.0M
2025-08-20 11.70 11.70 11.65 11.61 0.0M
2025-08-19 11.66 11.68 11.66 11.70 0.0M
2025-08-18 11.63 11.69 11.61 11.69 0.0M
2025-08-15 11.74 11.74 11.61 11.62 0.0M
2025-08-14 11.67 11.67 11.67 11.69 0.0M
2025-08-13 11.57 11.58 11.57 11.64 0.0M
2025-08-12 11.48 11.62 11.47 11.62 0.0M
2025-08-11 11.48 11.49 11.48 11.49 0.0M
2025-08-08 11.35 11.48 11.35 11.48 0.0M
2025-08-07 11.32 11.40 11.32 11.34 0.0M
2025-08-06 11.43 11.43 11.32 11.33 0.0M
2025-08-05 11.44 11.44 11.26 11.26 0.0M
2025-08-04 11.28 11.37 11.28 11.36 0.0M
2025-08-01 11.53 11.53 11.24 11.24 0.0M
2025-07-31 11.69 11.75 11.69 11.62 0.0M
2025-07-30 11.59 11.69 11.59 11.67 0.0M
2025-07-29 11.66 11.68 11.65 11.62 0.0M
2025-07-28 11.57 11.57 11.57 11.57 0.0M
2025-07-25 11.47 11.48 11.46 11.46 0.0M
2025-07-24 11.49 11.56 11.48 11.56 0.0M
2025-07-23 11.45 11.47 11.39 11.39 0.0M
2025-07-22 11.36 11.47 11.34 11.47 0.0M
2025-07-21 11.41 11.44 11.41 11.39 0.0M
2025-07-18 11.47 11.47 11.30 11.30 0.0M
2025-07-17 11.42 11.42 11.42 11.44 0.0M
2025-07-16 11.32 11.35 11.29 11.29 0.0M
2025-07-15 11.45 11.45 11.38 11.38 0.0M
2025-07-14 11.33 11.37 11.33 11.38 0.0M
2025-07-11 11.45 11.45 11.33 11.41 0.0M
2025-07-10 11.37 11.44 11.37 11.44 0.0M
2025-07-09 11.40 11.45 11.40 11.39 0.0M
2025-07-08 11.35 11.35 11.34 11.34 0.0M
2025-07-07 11.43 11.46 11.31 11.31 0.0M
2025-07-04 11.40 11.40 11.40 11.36 0.0M
2025-07-03 11.38 11.45 11.38 11.45 0.0M
2025-07-02 11.40 11.40 11.33 11.37 0.0M
2025-07-01 11.27 11.29 10.99 10.99 0.0M
2025-06-30 11.29 11.29 11.27 11.27 0.0M
2025-06-27 11.24 11.25 11.19 11.19 0.0M
2025-06-26 11.17 11.17 11.17 11.21 0.0M
2025-06-25 11.24 11.26 11.18 11.18 0.0M
2025-06-24 11.20 11.20 11.12 11.12 0.0M
2025-06-23 11.06 11.11 10.97 10.97 0.0M
2025-06-20 11.05 11.05 11.05 11.08 0.0M
2025-06-19 11.10 11.10 11.03 11.03 0.0M
2025-06-18 11.06 11.07 11.04 11.04 0.0M
2025-06-17 11.08 11.09 11.04 11.04 0.0M
2025-06-16 11.04 11.18 11.04 11.18 0.0M
2025-06-13 11.02 11.09 11.02 11.08 0.0M
2025-06-12 11.16 11.17 11.05 11.05 0.0M
2025-06-11 11.31 11.32 11.31 11.28 0.0M
2025-06-10 11.24 11.24 11.24 11.32 0.0M
2025-06-09 11.19 11.23 11.19 11.23 0.0M
2025-06-06 11.09 11.11 11.06 11.11 0.0M
2025-06-05 11.07 11.07 11.01 11.07 0.0M
2025-06-04 11.09 11.10 11.09 11.08 0.0M
2025-06-03 10.91 10.91 10.91 11.06 0.0M
2025-06-02 10.90 10.94 10.90 10.94 0.0M
2025-05-30 11.01 11.01 11.01 10.98 0.0M
2025-05-29 11.19 11.19 11.07 11.02 0.0M
2025-05-28 11.08 11.09 11.00 11.00 0.0M
2025-05-27 10.96 11.02 10.96 10.97 0.0M
2025-05-26 10.91 10.96 10.91 10.93 0.0M
2025-05-23 10.96 10.97 10.70 10.70 0.0M
2025-05-22 11.04 11.04 11.03 11.00 0.0M
2025-05-21 11.20 11.20 11.12 11.17 0.0M
2025-05-20 11.28 11.34 11.27 11.32 0.0M
2025-05-19 11.25 11.25 11.22 11.29 0.0M
2025-05-16 11.25 11.31 11.25 11.35 0.0M
2025-05-15 11.13 11.16 11.12 11.16 0.0M
2025-05-14 11.22 11.22 11.15 11.18 0.0M
2025-05-13 11.24 11.26 11.21 11.26 0.0M
2025-05-12 11.01 11.22 11.01 11.19 0.0M
2025-05-09 10.81 10.81 10.76 10.78 0.0M
2025-05-08 10.75 10.87 10.73 10.77 0.0M
2025-05-07 10.56 10.62 10.52 10.52 0.0M
2025-05-06 10.60 10.66 10.55 10.66 0.0M
2025-05-05 10.62 10.70 10.59 10.70 0.0M
2025-05-02 10.62 10.62 10.54 10.61 0.0M
2025-04-30 10.39 10.42 10.31 10.42 0.0M
2025-04-29 10.37 10.39 10.37 10.38 0.0M
2025-04-28 10.38 10.39 10.37 10.37 0.0M
2025-04-25 10.39 10.39 10.31 10.31 0.0M
2025-04-24 10.17 10.24 10.10 10.30 0.0M
2025-04-23 10.14 10.29 10.14 10.23 0.0M
2025-04-22 9.79 9.86 9.74 9.90 0.0M
2025-04-17 10.05 10.05 9.93 9.93 0.0M
2025-04-16 10.09 10.13 10.07 10.09 0.0M
2025-04-15 10.25 10.30 10.22 10.26 0.0M
2025-04-14 10.13 10.25 10.13 10.16 0.0M
2025-04-11 10.09 10.09 9.90 9.94 0.0M
2025-04-10 10.63 10.63 10.32 10.10 0.0M
2025-04-09 10.94 10.94 9.62 9.64 0.0M
2025-04-08 10.12 10.33 10.12 10.23 0.0M
2025-04-07 10.28 10.28 9.73 9.92 0.0M
2025-04-04 10.61 10.61 10.28 10.28 0.0M
2025-04-03 10.95 10.99 10.61 10.69 0.0M
2025-04-02 11.34 11.34 11.25 11.26 0.0M
2025-04-01 11.33 11.34 11.23 11.36 0.0M
2025-03-31 11.18 11.30 11.16 11.30 0.0M
2025-03-28 11.46 11.49 11.18 11.18 0.0M
2025-03-27 11.56 11.58 11.50 11.51 0.0M
2025-03-26 11.59 11.62 11.59 11.56 0.0M
2025-03-25 11.58 11.58 11.49 11.49 0.0M
2025-03-24 11.47 11.58 11.47 11.58 0.0M
2025-03-21 11.40 11.40 11.36 11.37 0.0M
2025-03-20 11.45 11.49 11.39 11.42 0.0M
2025-03-19 11.32 11.38 11.29 11.29 0.0M
2025-03-18 11.32 11.33 11.31 11.29 0.0M
2025-03-17 11.24 11.33 11.23 11.23 0.0M
2025-03-14 11.16 11.16 11.13 11.25 0.0M
2025-03-13 11.12 11.59 11.04 11.04 0.0M
2025-03-12 11.15 11.29 11.06 11.06 0.0M
2025-03-11 11.36 11.36 11.11 11.11 0.0M
2025-03-10 11.58 11.59 11.41 11.41 0.0M
2025-03-07 11.50 11.50 11.38 11.38 0.0M
2025-03-06 11.58 11.58 11.45 11.49 0.0M
2025-03-05 11.73 11.73 11.40 11.40 0.0M
2025-03-04 12.05 12.05 11.78 11.79 0.0M
2025-03-03 12.35 12.36 12.30 12.20 0.0M
2025-02-28 12.18 12.18 12.18 12.19 0.0M
2025-02-27 12.27 12.29 12.27 12.31 0.0M
2025-02-26 12.28 12.30 12.19 12.19 0.0M
2025-02-25 12.30 12.31 12.17 12.20 0.0M
2025-02-24 12.35 12.40 12.29 12.36 0.0M
2025-02-21 12.49 12.56 12.49 12.56 0.0M
2025-02-20 12.57 12.59 12.56 12.56 0.0M
2025-02-19 12.54 12.54 12.49 12.49 0.0M
2025-02-18 12.46 12.48 12.45 12.48 0.0M
2025-02-17 12.50 12.50 12.43 12.42 0.0M
2025-02-14 12.39 12.39 12.34 12.37 0.0M
2025-02-13 12.31 12.43 12.29 12.43 0.0M
2025-02-12 12.34 12.35 12.18 12.18 0.0M
2025-02-11 12.34 12.43 12.34 12.43 0.0M
2025-02-10 12.40 12.40 12.37 12.36 0.0M
2025-02-07 12.36 12.41 12.33 12.41 0.0M
2025-02-06 12.37 12.46 12.37 12.46 0.0M
2025-02-05 12.23 12.34 12.22 12.34 0.0M
2025-02-04 12.30 12.30 12.24 12.31 0.0M
2025-02-03 12.41 12.41 12.24 12.35 0.0M
2025-01-31 12.44 12.50 12.44 12.46 0.0M
2025-01-30 12.45 12.46 12.43 12.43 0.0M
2025-01-29 12.43 12.44 12.43 12.40 0.0M
2025-01-28 12.36 12.38 12.36 12.34 0.0M
2025-01-27 12.30 12.30 12.10 12.22 0.0M
2025-01-24 12.40 12.43 12.35 12.43 0.0M
2025-01-23 12.39 12.52 12.39 12.52 0.0M
2025-01-22 12.39 12.39 12.34 12.40 0.0M
2025-01-21 12.32 12.37 12.32 12.36 0.0M
2025-01-20 12.36 12.37 12.30 12.37 0.0M
2025-01-17 12.30 12.35 12.30 12.40 0.0M
2025-01-16 12.33 12.33 12.28 12.29 0.0M
2025-01-15 12.07 12.18 12.07 12.18 0.0M
2025-01-14 12.11 12.11 12.10 12.05 0.0M
2025-01-13 12.01 12.12 11.96 12.12 0.0M
2025-01-10 12.16 12.16 12.12 12.05 0.0M
2025-01-09 12.16 12.16 12.16 12.16 0.0M
2025-01-08 12.20 12.23 12.18 12.23 0.0M
2025-01-07 12.15 12.29 12.15 12.29 0.0M
2025-01-06 12.17 12.17 12.13 12.29 0.0M
2025-01-03 12.11 12.22 12.09 12.22 0.0M
2025-01-02 12.06 12.15 12.06 12.16 0.0M