• Amériques
    Canada
    Colombie
    Costa Rica
    Mexique
    Venezuela
    Brésil
    Chili
    Jamaïque
    Pérou
    États-Unis
    Argentine
  • Europe
    Danemark
    Ukraine
    Fédération de Russie
    Bulgarie
    Croatie
    Islande
    Hongrie
    Turquie
    Serbie
    Chypre
    Autriche
    Grèce
    Allemagne
    Italie
    Lettonie
    Norvège
    République tchèque
    Slovaquie
    Slovénie
    Belgique
    France
    Pologne
    Bosnie
    Irlande
    Estonie
    Suède
    Suisse
    Lituanie
    Roumanie
    Finlande
    Royaume-Uni
    Pays-Bas
    Portugal
    Espagne
    Malte
    Monténégro
  • Asie-Pacifique
    Chine
    Taïwan
    Inde
    Indonésie
    Kazakhstan
    Bangladesh
    Pakistan
    Sri Lanka
    Singapour
    Nouvelle-Zélande
    Japon
    Thaïlande
    Australie
    Philippines
    Mongolie
    Vietnam
    Corée du Sud
    Hong Kong
    Malaisie
  • Moyen-Orient
    Israël
    Irak
    Qatar
    Égypte
    Palestine
    Bahreïn
    Arabie Saoudite
    Koweït
    Jordanie
    Dubaï
    Oman
    Liban
  • Afrique
    Ouganda
    Afrique du Sud
    Botswana
    Rwanda
    Tanzanie
    Nigeria
    Maroc
    Maurice
    Zimbabwe
    Côte d'Ivoire
    Tunisie
    Namibie
    Kenya
    Zambie
    Malawi
Indices
Actions
Fonds
Futures
Devises
Obligations d'État
France - etfs Téléchargement Gratuit de Données de Graphiques de Prix Historiques
enregistrements au total 672 enregistrements
Nom de l'Action Prix le Plus Récent Heure de Mise à Jour Heure de Début Type de Ligne K Plage de Prix Historique Extrêmes de Volume Enregistrements de Changements Statistiques de Négociation Actions
Maximum Historique Minimum Historique Pic de Volume Vallée de Volume Pic de Gain Quotidien Pic de Perte Quotidienne Pic de Gain Mensuel Pic de Perte Mensuelle Jours de Négociation Proportion de Hausse Proportion de Baisse
WisdomTree S&P 500 3x Daily Leveraged(3USL) 116.86 2025-09-26 2023-09-18
K Quotidien K par Minute
119.62
2024-12-05
43.81
2023-10-30
0.0M
2025-04-04
-
2025-01-03
+13.94%
2024-04-11
-13.49%
2025-04-03
+18.38%
2023-11
-10.08%
2023-10
500 56.4% 42.8%
Amundi Index Solutions - Amundi Russell 2000 ETF-C EUR(RS2K) 309.38 2025-09-26 2015-01-02
K Quotidien K par Minute
348.95
2024-11-25
112.69
2016-02-11
0.5M
2015-01-27
0.0M
2015-10-09
+9.39%
2020-03-23
-9.99%
2020-03-11
+21.93%
2020-04
-19.20%
2020-03
2728 52.2% 47.4%
Amundi Euro Government Green Bond UCITS ETF Acc(ERTH) 7.41 2025-09-26 2021-07-06
K Quotidien K par Minute
10.55
2021-08-20
6.69
2023-10-04
0.2M
2024-06-12
0.0M
2021-08-03
+3.67%
2023-03-15
-2.66%
2025-03-05
+6.40%
2022-07
-10.07%
2022-12
1071 46.1% 51.4%
WisdomTree Europe Defence UCITS ETF - EUR Acc(EUDF) 33.14 2025-09-26 2025-03-27
K Quotidien K par Minute
32.71
2025-06-05
21.21
2025-04-07
0.0M
2025-05-22
-
2025-03-27
+4.99%
2025-04-10
-7.76%
2025-04-04
-
-
-
-
114 51.8% 44.7%
Invesco FTSE RAFI US 1000 UCITS ETF(PSRFG) 31.49 2025-09-26 2015-01-02
K Quotidien K par Minute
33.87
2024-12-02
11.30
2016-02-11
0.2M
2015-04-07
-
2025-02-12
+5.93%
2020-03-25
-8.60%
2020-03-12
+16.86%
2020-04
-17.21%
2020-03
2710 53.4% 44.7%
Amundi MSCI World Financials UCITS ETF EUR Acc (LYPD)(LYPD) 344.80 2025-09-26 2015-01-02
K Quotidien K par Minute
346.08
2025-03-03
99.99
2016-02-11
0.0M
2017-12-29
-
2025-03-25
+36.90%
2021-04-29
-11.64%
2020-03-12
+13.18%
2016-11
-20.10%
2020-03
2562 53.7% 45.8%
Amundi USD Corporate Bond Climate Paris Aligned UCITS ETF EUR Hedged Dist (USIH)(USIH) 76.76 2025-09-26 2018-02-27
K Quotidien K par Minute
101.31
2020-08-10
70.68
2023-10-23
0.1M
2020-06-12
-
2025-01-02
+5.49%
2020-03-24
-7.30%
2020-03-12
+5.93%
2023-11
-6.23%
2022-04
1897 50.5% 47.9%
Amundi MSCI World Health Care UCITS ETF EUR Acc (LYXHLTW)(LYXHLTW) 424.56 2025-09-26 2015-01-02
K Quotidien K par Minute
519.50
2024-09-03
26.47
2018-07-04
0.1M
2015-02-16
0.0M
2018-11-27
+6.25%
2020-03-24
-6.13%
2020-03-23
+14.19%
2020-04
-9.55%
2018-12
2732 53.3% 46.4%
Franklin MSCI Emerging Markets Paris Aligned Climate UCITS ETF(FVEM) 29.61 2025-09-26 2024-11-25
K Quotidien K par Minute
28.42
2025-08-25
23.06
2025-04-09
0.0M
2025-05-19
-
2025-01-13
+3.89%
2025-04-10
-3.96%
2025-04-04
+-0.38%
2024-11
-0.38%
2024-11
169 52.1% 45.0%
BNP Paribas Easy Quality Europe UCITS ETF Dis (QUED)(QUED) 136.66 2025-09-26 2018-06-28
K Quotidien K par Minute
144.82
2025-02-14
80.83
2020-03-23
0.0M
2020-11-06
-
2025-01-02
+7.14%
2020-03-20
-10.27%
2020-03-10
+9.51%
2022-07
-13.47%
2020-03
1832 53.1% 45.6%
Amundi Euro Government Bond 10-15Y UCITS ETF Acc(MTE) 198.75 2025-09-26 2015-01-02
K Quotidien K par Minute
250.73
2020-12-11
174.44
2023-10-04
0.3M
2016-04-27
0.0M
2015-08-17
+3.16%
2020-03-19
-2.64%
2025-03-05
+4.34%
2023-03
-8.05%
2022-12
2707 51.1% 48.4%
Amundi MSCI Korea UCITS ETF Acc(KRW) 72.15 2025-09-26 2015-01-02
K Quotidien K par Minute
81.85
2021-01-14
31.85
2015-08-24
0.2M
2015-04-01
-
2025-04-17
+10.96%
2020-03-24
-12.40%
2020-03-12
+16.06%
2020-04
-13.48%
2022-09
2712 50.8% 48.5%
Amundi Index Solutions - Amundi MSCI World Ex Europe ETF-C EUR(CE8) 652.86 2025-09-26 2015-01-02
K Quotidien K par Minute
672.00
2025-02-12
181.00
2015-08-24
0.1M
2017-03-27
-
2025-04-01
+8.46%
2020-03-24
-8.57%
2020-03-12
+15.55%
2020-04
-11.14%
2020-03
2700 54.7% 45.0%
Amundi MSCI USA Minimum Vol Factor - UCITS ETF (C) (MIVU)(MIVU) 92.15 2025-09-26 2017-05-10
K Quotidien K par Minute
103.12
2025-03-03
42.45
2018-02-06
2.0M
2020-03-23
-
2025-02-10
+7.25%
2020-03-24
-7.51%
2020-03-23
+12.95%
2020-04
-11.40%
2020-03
2078 54.7% 45.0%
SPDR® MSCI Europe Consumer Staples UCITS ETF(SPSTS) 216.45 2025-09-26 2015-01-02
K Quotidien K par Minute
240.15
2023-05-08
133.25
2015-01-06
0.2M
2023-03-09
-
2025-01-09
+4.18%
2022-03-08
-8.28%
2020-03-12
+13.86%
2015-01
-9.53%
2020-02
2740 50.8% 48.2%
Amundi MSCI Switzerland UCITS ETF - CHF (C)(CSWCHF) 10.85 2025-09-26 2016-01-19
K Quotidien K par Minute
11.67
2025-03-05
5.74
2016-02-11
9.4M
2022-03-15
-
2025-07-18
+6.83%
2020-03-23
-10.19%
2020-03-11
+7.15%
2018-07
-7.92%
2020-02
2443 51.2% 43.4%
Amundi Core UK Government Bd UCITS ETF Dist (GILS)(GILS) 115.99 2025-09-26 2015-01-02
K Quotidien K par Minute
181.33
2020-03-09
105.73
2022-09-28
0.1M
2025-02-10
-
2025-01-23
+11.76%
2015-01-05
-10.55%
2015-02-02
+9.29%
2015-06
-11.62%
2022-08
2665 50.0% 49.0%
Ossiam Shiller Barclays Cape Global Sector Value Fund 1C (EUR)(5OGE) 135.57 2025-09-26 2023-02-01
K Quotidien K par Minute
141.54
2025-03-03
99.20
2023-03-24
0.0M
2025-06-24
-
2025-01-02
+6.88%
2024-01-02
-5.83%
2023-12-28
+6.20%
2024-03
-3.34%
2023-12
633 53.9% 45.3%
Amundi CAC Transition Climat UCITS ETF Acc (CF1)(CF1) 417.80 2025-09-26 2015-01-02
K Quotidien K par Minute
426.00
2025-03-03
164.44
2016-02-11
0.1M
2018-05-25
0.0M
2015-03-12
+9.02%
2020-03-23
-12.51%
2020-03-11
+17.61%
2020-11
-17.77%
2020-03
2707 53.4% 45.9%
BNP Paribas Easy Quality Europe UCITS ETF Cap (EQUA)(EQUA) 176.30 2025-09-26 2018-05-14
K Quotidien K par Minute
182.88
2025-02-18
86.06
2020-03-16
0.2M
2019-01-17
-
2025-01-13
+7.16%
2020-03-20
-10.37%
2020-03-10
+9.82%
2020-04
-13.46%
2020-03
1861 53.0% 45.2%
Amundi ETF ICAV - Amundi S&P World Materials Screened UCITS ETF Acc(WELIUSD) 12.26 2025-09-26 2015-01-02
K Quotidien K par Minute
535.51
2022-04-19
9.39
2025-04-07
0.1M
2024-08-12
-
2025-01-03
+11.05%
2020-03-24
-97.75%
2023-06-27
+16.21%
2020-04
-97.65%
2023-06
2727 53.1% 46.5%
Amundi MSCI EMU SRI Climate Paris Aligned - UCITS ETF DR (C)(SRHE) 92.93 2025-09-26 2020-12-15
K Quotidien K par Minute
96.85
2025-05-20
19.82
2022-10-13
0.1M
2021-11-02
0.0M
2022-09-20
+191.99%
2022-11-17
-5.02%
2022-03-04
+218.29%
2022-11
-7.59%
2022-02
1211 52.6% 46.2%
OssiamStoxxEuro600ESGEqualWeightNR UCITS ETF 1CEUR(OSX6) 135.26 2025-09-26 2015-01-02
K Quotidien K par Minute
140.18
2025-08-22
63.71
2016-02-11
0.0M
2024-09-19
-
2025-01-08
+8.61%
2020-03-24
-12.05%
2020-03-12
+13.77%
2020-11
-18.04%
2020-03
2625 53.9% 45.5%
AMUNDI EURO GOVERNMENT TILTED GREEN BOND UCITS ETF Acc (CB3)(CB3) 219.78 2025-09-26 2015-01-02
K Quotidien K par Minute
259.25
2020-12-11
199.37
2023-10-04
0.1M
2016-04-04
0.0M
2015-02-11
+2.84%
2020-03-19
-3.25%
2020-03-13
+3.04%
2022-07
-5.79%
2022-08
2680 51.0% 48.3%
Invesco S(HDLG) 31.16 2025-09-26 2015-06-11
K Quotidien K par Minute
37.18
2024-12-02
18.00
2020-03-23
0.1M
2017-12-01
-
2025-01-07
+6.44%
2020-11-06
-8.51%
2020-03-12
+16.17%
2020-04
-20.51%
2020-03
2588 53.2% 45.3%
BNP Paribas Easy ESG Equity Dividend Europe UCITS ETF Capitalisation(EDEU) 157.72 2025-09-26 2020-02-21
K Quotidien K par Minute
162.06
2025-08-22
59.83
2020-03-23
0.0M
2021-04-26
-
2025-01-14
+8.31%
2020-03-23
-13.02%
2020-03-11
+18.87%
2020-11
-24.17%
2020-03
1382 55.7% 43.7%
Amundi MSCI World Swap UCITS ETF USD Acc (CW8U)(CW8U) 683.54 2025-09-26 2015-01-02
K Quotidien K par Minute
676.06
2025-09-05
200.22
2016-02-11
0.1M
2015-05-22
0.0M
2016-12-09
+9.07%
2020-03-23
-10.66%
2020-03-11
+14.40%
2020-04
-13.24%
2020-03
2553 54.9% 44.8%
iMGP DBi Managed Futures R USD ETF(DBMF) 109.47 2025-09-26 2025-03-24
K Quotidien K par Minute
108.90
2025-06-16
97.90
2025-04-09
0.0M
2025-04-10
-
2025-03-25
+3.55%
2025-06-16
-5.95%
2025-06-17
-
-
-
-
117 45.3% 49.6%
Amundi S(EPAB) 36.59 2025-09-26 2020-07-08
K Quotidien K par Minute
36.96
2025-08-22
18.33
2020-10-30
0.2M
2025-04-07
0.0M
2020-08-12
+7.39%
2022-03-09
-6.29%
2025-04-07
+14.31%
2020-11
-8.17%
2022-06
1323 53.8% 44.7%
Amundi US Treasury Bond Long Dated UCITS ETF HKD Hedged Dist (U10HK)(U10HK) 677.94 2025-09-26 2021-09-09
K Quotidien K par Minute
1,020.23
2021-12-06
587.17
2023-10-23
0.0M
2023-10-20
-
2025-01-02
+7.10%
2024-04-19
-6.61%
2024-04-22
+8.89%
2023-11
-8.53%
2022-04
1019 49.0% 50.5%
VanEck Morningstar US ESG Wide Moat UCITS ETF(MOAT) 52.17 2025-09-26 2025-02-05
K Quotidien K par Minute
58.46
2025-02-06
44.98
2025-04-09
0.0M
2025-04-23
-
2025-02-05
+3.31%
2025-04-23
-5.29%
2025-04-03
-
-
-
-
149 47.7% 49.7%
Amundi Dow Jones Industrial Average UCITS ETF Dist(DJE) 400.05 2025-09-26 2015-01-02
K Quotidien K par Minute
436.75
2025-01-31
137.00
2016-02-11
0.2M
2015-09-02
0.0M
2015-10-09
+8.97%
2020-03-20
-7.08%
2020-03-19
+14.31%
2020-04
-12.00%
2020-03
2738 53.9% 45.3%
Franklin Future of Food UCITS ETF(FOFD) 22.24 2025-09-26 2024-11-25
K Quotidien K par Minute
24.51
2024-11-25
19.88
2025-04-09
0.0M
2025-04-23
-
2025-01-13
+2.95%
2025-04-10
-3.83%
2025-04-09
+-1.18%
2024-11
-1.18%
2024-11
171 48.0% 48.0%
BNP Paribas Easy € Corp Bond SRI Fossil Free 7-10Y UCITS ETF EUR Distribution(BJLT) 10.41 2025-09-26 2024-06-11
K Quotidien K par Minute
10.62
2024-12-09
9.89
2024-06-11
0.1M
2025-07-24
-
2025-01-02
+1.29%
2024-10-11
-1.59%
2025-03-05
+2.84%
2024-07
-1.57%
2024-12
318 54.4% 44.0%
BNP Paribas Easy € Corp Bond SRI Fossil Free 7-10Y UCITS ETF EUR Acc(SRIC7) 10.65 2025-09-26 2024-06-11
K Quotidien K par Minute
10.66
2025-08-07
9.89
2024-06-11
0.1M
2025-07-24
-
2025-01-02
+1.69%
2024-10-14
-1.54%
2025-03-05
+2.84%
2024-07
-1.56%
2024-12
318 53.5% 44.7%
Amundi Index Solutions - Amundi MSCI Switzerland UCITS ETF-C EUR(CSW) 11.63 2025-09-26 2015-01-02
K Quotidien K par Minute
12.38
2025-03-03
5.21
2016-02-11
9.4M
2022-01-28
0.0M
2016-10-13
+7.60%
2020-03-17
-9.96%
2020-03-10
+7.55%
2015-01
-8.75%
2015-08
2735 50.6% 43.5%
Amundi Label ISR Credit USD UCITS ETF EUR H Acc (ISCH)(ISCH) 10.31 2025-09-26 2024-12-03
K Quotidien K par Minute
10.28
2025-09-05
9.67
2025-04-14
0.0M
2025-04-14
-
2025-01-02
+1.46%
2025-04-14
-1.87%
2025-04-09
+-1.20%
2024-12
-1.20%
2024-12
193 49.2% 42.0%
Amundi Global Luxury UCITS ETF USD Acc (LUXU)(LUXU) 242.28 2025-09-26 2015-01-27
K Quotidien K par Minute
266.83
2021-11-22
84.44
2016-06-27
0.1M
2022-01-17
-
2025-01-02
+11.63%
2020-03-24
-12.74%
2020-03-12
+20.98%
2020-11
-19.19%
2020-03
2496 53.8% 45.7%
Amundi Euro Government Inflation-Linked Bond UCITS ETF Acc(MTI) 166.23 2025-09-26 2015-01-02
K Quotidien K par Minute
184.16
2022-03-07
139.78
2015-01-08
0.2M
2015-08-25
0.0M
2020-08-25
+3.02%
2020-03-13
-4.80%
2020-03-12
+4.36%
2022-07
-6.67%
2022-12
2736 50.9% 47.8%
Amundi MSCI USA ESG Leaders UCITS ETF Acc EUR Hedged(SADHG) 85.34 2025-09-26 2025-04-11
K Quotidien K par Minute
84.46
2025-07-29
70.15
2025-04-11
0.0M
2025-06-24
-
2025-04-11
+3.03%
2025-04-14
-2.31%
2025-08-01
-
-
-
-
103 54.4% 41.7%
Amundi MSCI USA ESG Leaders UCITS ETF Acc(SADU) 114.77 2025-09-26 2020-09-22
K Quotidien K par Minute
113.11
2025-08-28
56.50
2020-09-24
0.3M
2023-08-23
-
2025-02-21
+5.05%
2025-04-10
-4.53%
2025-04-04
+8.70%
2020-11
-7.40%
2022-01
1257 55.2% 44.4%
Amundi MSCI Europe Hgh Dvdnd Factor UCITS ETF-E(C) (CD9)(CD9) 204.50 2025-09-26 2015-01-02
K Quotidien K par Minute
214.15
2025-08-22
84.47
2020-03-16
0.2M
2015-03-02
0.0M
2016-06-22
+10.19%
2020-03-24
-12.44%
2020-03-12
+13.62%
2020-11
-16.28%
2020-03
2698 53.4% 45.4%
HSBC MSCI World Small Cap Screened UCITS ETF USD Acc(H41G) 19.64 2025-09-26 2022-11-14
K Quotidien K par Minute
21.01
2024-12-03
14.94
2023-10-26
0.0M
2023-08-02
-
2025-01-10
+4.30%
2024-11-06
-5.45%
2025-04-03
+8.66%
2024-11
-6.74%
2023-10
715 52.6% 46.6%
BNP Paribas Easy MSCI Emerging SRI PAB UCITS ETF Capitalisation (EMSR)(EMSR) 166.63 2025-09-26 2020-02-25
K Quotidien K par Minute
172.14
2021-02-15
82.10
2020-03-23
0.5M
2021-07-02
-
2025-01-06
+7.77%
2020-03-23
-13.80%
2020-03-11
+13.93%
2020-04
-19.14%
2020-03
1393 52.0% 47.4%
Invesco EURO STOXX Hi Div Low Vlty UCITS ETF Dist(EHDV) 30.23 2025-09-26 2016-03-31
K Quotidien K par Minute
31.44
2025-08-22
16.67
2020-03-16
0.0M
2016-07-11
0.0M
2016-10-20
+7.62%
2020-03-24
-11.35%
2020-03-11
+12.82%
2020-11
-21.81%
2020-03
2209 52.5% 45.1%
WisdomTree Physical Crypto Mega Cap Equal Weight(WMEG) 11.62 2025-09-26 2021-12-02
K Quotidien K par Minute
13.52
2025-08-14
2.57
2022-11-22
0.0M
2022-01-24
-
2025-01-03
+13.71%
2023-03-10
-24.57%
2022-06-10
+49.02%
2024-02
-40.55%
2022-06
952 50.2% 48.8%
Amundi Index Solutions - Amundi MSCI Nordic UCITS ETF-C(CN1) 612.90 2025-09-26 2015-01-02
K Quotidien K par Minute
725.60
2024-06-12
273.06
2016-02-11
0.1M
2015-01-28
0.0M
2021-12-14
+7.19%
2020-03-24
-10.65%
2020-03-12
+11.61%
2022-07
-11.62%
2020-03
2736 52.3% 46.9%
Amundi Global Bioenergy UCITS ETF EUR Acc (CWE)(CWE) 353.80 2025-09-26 2015-01-02
K Quotidien K par Minute
448.30
2022-11-04
115.00
2020-03-19
0.1M
2021-05-21
-
2025-04-08
+12.65%
2020-03-24
-17.61%
2020-03-09
+23.65%
2020-11
-28.44%
2020-03
2730 50.4% 48.7%
21Shares Uniswap ETP(2UNI) 9.92 2025-09-26 2022-02-07
K Quotidien K par Minute
28.48
2024-12-12
0.00
2024-04-08
0.1M
2024-11-25
-
2025-01-07
+49.34%
2024-02-23
-28.61%
2022-05-02
+94.83%
2024-02
-37.65%
2024-04
845 50.7% 49.1%
21Shares Sui Staking ETP(ASUI) 77.48 2025-09-26 2024-07-10
K Quotidien K par Minute
149.12
2025-01-06
0.00
2024-07-15
0.1M
2025-04-23
0.0M
2024-07-18
+52.82%
2024-08-07
-20.95%
2025-03-04
+126.36%
2024-09
-1.50%
2024-07
288 48.6% 50.0%