Amundi Index Solutions - Amundi MSCI Em Latin America UCITS ETF-C EUR (AMEL)

AMEL
🏛️ 德国 →
16.65
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 11.18 11.33 11.18 11.33 0.0M
2021-12-29 11.26 11.40 11.22 11.22 0.0M
2021-12-28 11.41 11.43 11.35 11.35 0.0M
2021-12-27 11.16 11.35 11.16 11.35 0.0M
2021-12-23 11.27 11.31 11.17 11.20 0.0M
2021-12-22 11.12 11.13 11.07 11.11 0.0M
2021-12-21 11.20 11.24 11.12 11.17 0.0M
2021-12-20 11.18 11.20 11.06 11.06 0.0M
2021-12-17 11.28 11.41 11.28 11.38 0.0M
2021-12-16 11.31 11.38 11.26 11.37 0.0M
2021-12-15 11.22 11.22 11.06 11.11 0.0M
2021-12-14 11.24 11.27 11.14 11.22 0.0M
2021-12-13 11.40 11.46 11.30 11.30 0.0M
2021-12-10 11.36 11.46 11.32 11.36 0.0M
2021-12-09 11.51 11.51 11.35 11.35 0.0M
2021-12-08 11.48 11.50 11.39 11.45 0.0M
2021-12-07 11.37 11.41 11.31 11.38 0.0M
2021-12-06 11.15 11.26 11.10 11.23 0.0M
2021-12-03 11.09 11.22 11.05 11.12 0.0M
2021-12-02 10.84 11.03 10.83 11.03 0.0M
2021-12-01 11.00 11.05 10.95 11.02 0.0M
2021-11-30 10.72 10.83 10.63 10.75 0.0M
2021-11-29 10.95 11.00 10.86 10.86 0.0M
2021-11-26 10.88 10.88 10.71 10.71 0.0M
2021-11-25 11.30 11.35 11.20 11.32 0.0M
2021-11-24 11.14 11.27 11.13 11.25 0.0M
2021-11-23 11.04 11.09 10.96 10.99 0.0M
2021-11-22 11.18 11.28 11.06 11.22 0.0M
2021-11-19 10.99 11.13 10.97 11.08 0.0M
2021-11-18 11.21 11.21 11.00 11.00 0.0M
2021-11-17 11.30 11.36 11.19 11.19 0.0M
2021-11-16 11.48 11.49 11.25 11.26 0.0M
2021-11-15 11.45 11.50 11.43 11.45 0.0M
2021-11-12 11.65 11.65 11.45 11.45 0.0M
2021-11-11 11.34 11.62 11.34 11.61 0.0M
2021-11-10 11.31 11.42 11.24 11.42 0.0M
2021-11-09 11.15 11.29 11.15 11.29 0.0M
2021-11-08 11.12 11.21 10.93 11.18 0.0M
2021-11-05 11.00 11.27 11.00 11.19 0.0M
2021-11-04 11.18 11.18 11.01 11.01 0.0M
2021-11-03 10.86 11.07 10.85 11.07 0.0M
2021-11-02 10.91 10.92 10.85 10.85 0.0M
2021-11-01 10.97 11.00 10.93 10.94 0.0M
2021-10-29 10.85 11.00 10.85 10.99 0.0M
2021-10-28 11.22 11.29 10.95 10.95 0.0M
2021-10-27 11.28 11.32 11.17 11.27 0.0M
2021-10-26 11.39 11.42 11.26 11.27 0.0M
2021-10-25 11.02 11.29 11.01 11.23 0.0M
2021-10-22 10.95 11.03 10.76 10.76 0.0M
2021-10-21 11.24 11.24 11.10 11.10 0.0M
2021-10-20 11.37 11.48 11.37 11.48 0.0M
2021-10-19 11.75 11.75 11.47 11.47 0.0M
2021-10-18 11.86 11.86 11.55 11.65 0.0M
2021-10-15 11.65 11.78 11.60 11.78 0.0M
2021-10-14 11.56 11.60 11.54 11.54 0.0M
2021-10-13 11.43 11.52 11.42 11.48 0.0M
2021-10-12 11.34 11.54 11.34 11.50 0.0M
2021-10-11 11.44 11.56 11.44 11.56 0.0M
2021-10-08 11.37 11.53 11.33 11.52 0.0M
2021-10-07 11.44 11.53 11.38 11.41 0.0M
2021-10-06 11.24 11.27 11.18 11.20 0.0M
2021-10-05 11.33 11.44 11.33 11.43 0.0M
2021-10-04 11.52 11.55 11.36 11.38 0.0M
2021-10-01 11.43 11.59 11.35 11.56 0.0M
2021-09-30 11.59 11.59 11.51 11.55 0.0M
2021-09-29 11.51 11.55 11.39 11.55 0.0M
2021-09-28 11.66 11.66 11.47 11.47 0.0M
2021-09-27 11.78 11.78 11.67 11.72 0.0M
2021-09-24 11.77 11.77 11.68 11.71 0.0M
2021-09-23 11.83 11.86 11.79 11.85 0.0M
2021-09-22 11.71 11.79 11.64 11.78 0.0M
2021-09-21 11.52 11.54 11.44 11.54 0.0M
2021-09-20 11.60 11.60 11.34 11.34 0.0M
2021-09-17 11.96 11.96 11.70 11.70 0.0M
2021-09-16 12.04 12.07 11.94 11.94 0.0M
2021-09-15 12.11 12.11 11.97 11.97 0.0M
2021-09-14 12.08 12.17 12.05 12.17 0.0M
2021-09-13 12.03 12.18 12.03 12.18 0.0M
2021-09-10 12.19 12.20 12.03 12.09 0.0M
2021-09-09 11.67 11.87 11.67 11.77 0.0M
2021-09-08 12.21 12.26 11.89 11.89 0.0M
2021-09-07 12.33 12.45 12.25 12.34 0.0M
2021-09-06 12.23 12.33 12.21 12.33 0.0M
2021-09-03 12.21 12.28 12.16 12.16 0.0M
2021-09-02 12.36 12.39 12.33 12.33 0.0M
2021-09-01 12.64 12.64 12.37 12.37 0.0M
2021-08-31 12.51 12.53 12.49 12.53 0.0M
2021-08-30 12.49 12.50 12.40 12.48 0.0M
2021-08-27 12.29 12.41 12.29 12.41 0.0M
2021-08-26 12.36 12.36 12.26 12.26 0.0M
2021-08-25 12.38 12.38 12.30 12.32 0.0M
2021-08-24 12.06 12.29 11.99 12.29 0.0M
2021-08-23 12.02 12.07 11.92 11.92 0.0M
2021-08-20 11.83 11.90 11.71 11.90 0.0M
2021-08-19 11.84 11.84 11.76 11.76 0.0M
2021-08-18 12.28 12.28 12.08 12.08 0.0M
2021-08-17 12.16 12.26 12.16 12.26 0.0M
2021-08-16 12.37 12.44 12.25 12.30 0.0M
2021-08-13 12.40 12.44 12.34 12.38 0.0M
2021-08-12 12.48 12.50 12.43 12.45 0.0M
2021-08-11 12.55 12.56 12.48 12.50 0.0M
2021-08-10 12.47 12.55 12.45 12.55 0.0M
2021-08-09 12.48 12.50 12.34 12.34 0.0M
2021-08-06 12.24 12.48 12.24 12.48 0.0M
2021-08-05 12.38 12.59 12.38 12.49 0.0M
2021-08-04 12.52 12.56 12.27 12.27 0.0M
2021-08-03 12.41 12.41 12.30 12.30 0.0M
2021-08-02 12.45 12.63 12.38 12.60 0.0M
2021-07-30 12.71 12.79 12.56 12.56 0.0M
2021-07-29 12.90 12.93 12.81 12.88 0.0M
2021-07-28 12.67 12.75 12.65 12.74 0.0M
2021-07-27 12.58 12.68 12.58 12.59 0.0M
2021-07-26 12.41 12.69 12.38 12.69 0.0M
2021-07-23 12.66 12.69 12.63 12.63 0.0M
2021-07-22 12.68 12.68 12.54 12.54 0.0M
2021-07-21 12.47 12.52 12.44 12.52 0.0M
2021-07-20 12.44 12.45 12.28 12.43 0.0M
2021-07-19 12.69 12.69 12.36 12.36 0.0M
2021-07-16 12.89 12.96 12.88 12.88 0.0M
2021-07-15 12.99 13.00 12.88 12.88 0.0M
2021-07-14 12.80 12.98 12.80 12.90 0.0M
2021-07-13 12.76 12.76 12.66 12.66 0.0M
2021-07-12 12.45 12.65 12.41 12.65 0.0M
2021-07-09 12.38 12.55 12.38 12.55 0.0M
2021-07-08 12.45 12.45 12.25 12.42 0.0M
2021-07-07 12.58 12.64 12.46 12.52 0.0M
2021-07-06 12.85 12.88 12.54 12.58 0.0M
2021-07-05 13.00 13.00 12.81 12.85 0.0M
2021-07-02 12.82 13.00 12.82 12.94 0.0M
2021-07-01 13.04 13.08 12.82 12.82 0.0M
2021-06-30 13.05 13.05 12.93 12.93 0.0M
2021-06-29 13.03 13.07 12.98 13.06 0.0M
2021-06-28 12.95 13.08 12.95 12.96 0.0M
2021-06-25 13.28 13.30 13.13 13.13 0.0M
2021-06-24 13.01 13.14 13.01 13.14 0.0M
2021-06-23 13.10 13.10 13.01 13.01 0.0M
2021-06-22 12.90 12.90 12.82 12.87 0.0M
2021-06-21 12.72 12.83 12.71 12.83 0.0M
2021-06-18 12.88 12.91 12.75 12.76 0.0M
2021-06-17 12.79 12.94 12.79 12.90 0.0M
2021-06-16 12.85 12.86 12.79 12.86 0.0M
2021-06-15 12.90 12.94 12.74 12.74 0.0M
2021-06-14 12.84 12.94 12.79 12.94 0.0M
2021-06-11 12.83 12.89 12.74 12.74 0.0M
2021-06-10 12.83 12.84 12.79 12.79 0.0M
2021-06-09 12.86 12.88 12.78 12.82 0.0M
2021-06-08 12.90 12.94 12.86 12.94 0.0M
2021-06-07 12.86 12.93 12.82 12.86 0.1M
2021-06-04 12.70 12.84 12.70 12.78 0.0M
2021-06-03 12.76 12.76 12.64 12.72 0.0M
2021-06-02 12.55 12.75 12.55 12.73 0.0M
2021-06-01 12.45 12.57 12.39 12.51 0.0M
2021-05-31 12.16 12.28 12.16 12.20 0.0M
2021-05-28 11.94 12.17 11.94 12.17 0.0M
2021-05-27 11.88 11.96 11.84 11.96 0.0M
2021-05-26 11.70 11.88 11.70 11.87 0.0M
2021-05-25 11.96 11.98 11.81 11.81 0.0M
2021-05-21 11.92 11.95 11.79 11.79 0.0M
2021-05-20 11.88 11.88 11.78 11.87 0.0M
2021-05-19 11.94 11.97 11.82 11.90 0.0M
2021-05-18 12.14 12.16 12.00 12.03 0.0M
2021-05-17 12.04 12.04 11.88 12.01 0.0M
2021-05-14 11.98 12.09 11.95 12.02 0.0M
2021-05-13 11.85 11.97 11.77 11.97 0.0M
2021-05-12 12.20 12.25 12.03 12.03 0.0M
2021-05-11 12.09 12.10 11.97 12.10 0.0M
2021-05-10 12.09 12.23 12.07 12.17 0.0M
2021-05-07 11.90 12.07 11.90 12.07 0.0M
2021-05-06 11.78 11.87 11.70 11.87 0.0M
2021-05-05 11.54 11.74 11.54 11.74 0.0M
2021-05-04 11.56 11.62 11.49 11.49 0.0M
2021-05-03 11.62 11.62 11.51 11.61 0.0M
2021-04-30 11.76 11.76 11.63 11.64 0.0M
2021-04-29 11.93 11.98 11.74 11.74 0.0M
2021-04-28 11.66 11.77 11.66 11.77 0.0M
2021-04-27 11.79 11.79 11.75 11.75 0.0M
2021-04-26 11.71 11.79 11.70 11.73 0.0M
2021-04-23 11.79 11.85 11.65 11.65 0.0M
2021-04-22 11.66 11.71 11.61 11.71 0.0M
2021-04-21 11.60 11.66 11.56 11.58 0.0M
2021-04-20 11.71 11.71 11.60 11.60 0.0M
2021-04-19 11.76 11.80 11.70 11.76 0.0M
2021-04-16 11.62 11.71 11.61 11.70 0.0M
2021-04-15 11.65 11.70 11.61 11.67 0.0M
2021-04-14 11.39 11.54 11.39 11.51 0.0M
2021-04-13 11.32 11.42 11.28 11.42 0.0M
2021-04-12 11.38 11.48 11.35 11.39 0.0M
2021-04-09 11.56 11.56 11.44 11.44 0.0M
2021-04-08 11.53 11.59 11.51 11.56 0.0M
2021-04-07 11.53 11.53 11.45 11.48 0.0M
2021-04-06 11.48 11.53 11.41 11.53 0.0M
2021-04-01 11.53 11.59 11.33 11.33 0.0M
2021-03-31 11.24 11.39 11.23 11.39 0.0M
2021-03-30 11.18 11.28 11.15 11.28 0.0M
2021-03-29 11.05 11.13 11.01 11.10 0.0M
2021-03-26 11.17 11.18 11.06 11.13 0.0M
2021-03-25 10.97 11.09 10.90 11.09 0.0M
2021-03-24 11.11 11.26 11.11 11.25 0.0M
2021-03-23 11.21 11.42 11.12 11.36 0.0M
2021-03-22 11.28 11.38 11.21 11.21 0.0M
2021-03-19 11.38 11.48 11.34 11.47 0.0M
2021-03-18 11.41 11.51 11.33 11.43 0.0M
2021-03-17 11.16 11.21 11.05 11.21 0.0M
2021-03-16 11.27 11.27 11.20 11.25 0.0M
2021-03-15 11.26 11.32 11.12 11.19 0.0M
2021-03-12 11.23 11.23 11.17 11.21 0.0M
2021-03-11 11.19 11.23 11.19 11.23 0.0M
2021-03-10 10.69 10.85 10.69 10.85 0.0M
2021-03-09 10.55 10.71 10.55 10.71 0.0M
2021-03-08 10.90 10.94 10.78 10.92 0.0M
2021-03-05 10.87 10.95 10.83 10.85 0.0M
2021-03-04 10.85 11.04 10.79 11.04 0.0M
2021-03-03 10.84 10.84 10.49 10.49 0.0M
2021-03-02 10.57 10.65 10.47 10.47 0.0M
2021-03-01 10.78 10.84 10.67 10.84 0.0M
2021-02-26 10.68 10.72 10.62 10.68 0.0M
2021-02-25 11.30 11.30 10.98 10.98 0.0M
2021-02-24 11.14 11.25 11.14 11.25 0.0M
2021-02-23 10.90 11.10 10.85 11.10 0.0M
2021-02-22 11.06 11.06 10.83 10.89 0.0M
2021-02-19 11.44 11.53 11.29 11.52 0.0M
2021-02-18 11.50 11.62 11.42 11.42 0.0M
2021-02-17 11.60 11.67 11.57 11.58 0.0M
2021-02-16 11.64 11.70 11.59 11.59 0.0M
2021-02-15 11.65 11.65 11.59 11.63 0.0M
2021-02-12 11.42 11.54 11.40 11.54 0.0M
2021-02-11 11.50 11.59 11.50 11.56 0.0M
2021-02-10 11.54 11.63 11.47 11.48 0.0M
2021-02-09 11.51 11.55 11.36 11.43 0.0M
2021-02-08 11.54 11.64 11.51 11.64 0.0M
2021-02-05 11.46 11.65 11.46 11.65 0.0M
2021-02-04 11.51 11.52 11.42 11.43 0.0M
2021-02-03 11.51 11.58 11.45 11.51 0.0M
2021-02-02 11.33 11.48 11.33 11.44 0.0M
2021-02-01 11.01 11.14 11.00 11.10 0.0M
2021-01-29 11.07 11.20 11.01 11.01 0.0M
2021-01-28 11.01 11.24 10.92 11.24 0.0M
2021-01-27 11.21 11.25 11.10 11.13 0.0M
2021-01-26 11.05 11.44 11.05 11.35 0.0M
2021-01-25 11.32 11.32 11.04 11.04 0.0M
2021-01-22 11.36 11.37 11.18 11.18 0.0M
2021-01-21 11.85 11.88 11.46 11.46 0.0M
2021-01-20 11.85 11.92 11.74 11.74 0.0M
2021-01-19 12.15 12.16 11.79 11.79 0.0M
2021-01-18 11.87 12.14 11.87 12.07 0.0M
2021-01-15 12.21 12.21 11.97 12.04 0.0M
2021-01-14 11.97 12.14 11.96 12.14 0.0M
2021-01-13 12.00 12.02 11.94 11.94 0.0M
2021-01-12 11.90 11.97 11.86 11.97 0.0M
2021-01-11 11.94 11.94 11.77 11.80 0.0M
2021-01-08 11.93 11.96 11.84 11.95 0.0M
2021-01-07 11.76 11.76 11.65 11.65 0.0M
2021-01-06 11.54 11.72 11.54 11.72 0.0M
2021-01-05 11.54 11.54 11.40 11.40 0.0M
2021-01-04 11.91 11.91 11.59 11.59 0.0M