Amundi ETF MSCI Spain UCITS ETF

(CS1)
Sector: n/a
26,257.50p
-92.50p -0.35
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 26,440.00p 26,360.00p 26,120.00p 26,257.50p 177
20/02/2025 26,440.00p 26,450.00p 26,300.00p 26,350.00p 428
19/02/2025 26,485.00p 26,740.00p 26,207.50p 26,207.50p 481
18/02/2025 26,590.00p 26,765.00p 26,545.00p 26,730.00p 438
17/02/2025 26,485.00p 26,590.00p 26,465.53p 26,535.00p 1,125
14/02/2025 26,355.00p 26,495.00p 26,340.00p 26,432.50p 226
13/02/2025 26,555.00p 26,555.00p 26,345.00p 26,400.00p 373
12/02/2025 26,255.00p 26,387.50p 26,200.00p 26,387.50p 271
11/02/2025 26,025.00p 26,085.00p 25,980.00p 26,062.50p 349
10/02/2025 25,950.00p 25,985.00p 25,755.00p 25,940.00p 516
07/02/2025 25,990.00p 26,140.00p 25,960.00p 26,000.00p 368
06/02/2025 25,830.00p 26,045.00p 25,715.00p 25,560.00p 160
05/02/2025 25,480.00p 25,565.00p 25,440.00p 25,560.00p 81
04/02/2025 25,485.00p 25,254.12p 24,780.00p 24,832.50p 293
03/02/2025 25,485.00p 24,995.00p 24,745.00p 24,832.50p 37
31/01/2025 25,485.00p 25,590.00p 25,335.00p 25,362.50p 47
30/01/2025 25,485.00p 25,495.00p 25,340.00p 25,467.50p 236
29/01/2025 25,030.00p 25,255.00p 25,080.00p 25,205.00p 25
28/01/2025 25,030.00p 25,055.00p 24,500.00p 25,007.50p 57
27/01/2025 24,595.00p 24,782.50p 24,570.00p 24,782.50p 34
24/01/2025 24,895.00p 24,975.00p 24,690.00p 24,705.00p 43
23/01/2025 24,825.00p 24,815.00p 24,640.00p 24,815.00p 22
22/01/2025 24,825.00p 24,765.00p 24,597.50p 24,597.50p 12
21/01/2025 24,825.00p 24,719.18p 24,515.00p 24,717.50p 51
20/01/2025 24,825.00p 24,825.00p 24,710.00p 24,825.00p 5
17/01/2025 24,685.00p 24,685.00p 24,567.87p 24,647.50p 3,495
16/01/2025 24,475.00p 24,717.68p 24,355.00p 24,545.00p 3,477
15/01/2025 24,265.00p 24,565.00p 24,290.00p 24,545.00p 6,990
14/01/2025 24,265.00p 24,295.00p 24,228.75p 24,020.00p 6,750
13/01/2025 24,170.00p 24,120.00p 23,985.00p 24,020.00p 3,382
10/01/2025 24,170.00p 24,317.75p 24,080.00p 24,080.00p 3,785
09/01/2025 24,210.00p 24,360.00p 24,005.00p 24,342.50p 18,186
08/01/2025 23,835.00p 24,035.00p 23,835.00p 24,007.50p 13,999
07/01/2025 23,970.00p 24,045.00p 23,840.00p 23,935.00p 3,679
06/01/2025 23,585.00p 23,927.50p 23,550.00p 23,927.50p 3,939
03/01/2025 23,635.00p 23,700.00p 23,575.00p 23,590.00p 1,899
02/01/2025 23,480.00p 23,650.00p 23,225.00p 23,595.00p 373
01/01/2025 23,570.00p 23,570.00p 23,350.00p 23,502.50p 5
31/12/2024 23,570.00p 23,570.00p 23,350.00p 23,502.50p 5
30/12/2024 23,250.00p 23,440.00p 23,145.00p 23,355.00p 44
27/12/2024 23,250.00p 23,400.00p 23,225.00p 23,285.00p 3,428
26/12/2024 23,435.00p 23,435.00p 23,140.00p 23,192.50p 10
25/12/2024 23,435.00p 23,435.00p 23,140.00p 23,192.50p 10
24/12/2024 23,435.00p 23,435.00p 23,140.00p 23,192.50p 10
23/12/2024 23,075.00p 23,200.00p 23,145.00p 23,170.00p 1
20/12/2024 23,075.00p 23,215.00p 22,935.00p 23,215.00p 437
19/12/2024 23,075.00p 23,115.00p 22,885.00p 23,095.00p 198
18/12/2024 23,455.00p 23,515.99p 23,400.00p 23,425.00p 241
17/12/2024 23,610.00p 23,640.00p 23,390.00p 23,390.00p 421
16/12/2024 23,835.00p 23,915.00p 23,767.22p 23,782.50p 392
13/12/2024 23,890.00p 23,945.00p 23,802.50p 23,802.50p 395
12/12/2024 23,705.00p 23,705.00p 23,575.00p 23,705.00p 20
11/12/2024 23,705.00p 23,820.00p 23,655.00p 23,655.00p 9,200
10/12/2024 24,410.00p 24,215.00p 24,047.50p 24,047.50p 3,306
09/12/2024 24,410.00p 24,443.25p 24,202.50p 24,202.50p 4,020
06/12/2024 24,535.00p 24,535.00p 24,382.50p 24,382.50p 7,629
05/12/2024 24,330.00p 24,485.00p 24,175.25p 24,485.00p 27,005
04/12/2024 23,940.00p 24,115.00p 24,050.00p 24,102.50p 10
03/12/2024 23,940.00p 24,047.50p 23,940.00p 24,047.50p 534
02/12/2024 23,590.00p 23,685.00p 23,450.00p 23,685.00p 4
29/11/2024 23,445.00p 23,585.00p 23,455.00p 23,557.50p 21
28/11/2024 23,445.00p 23,650.00p 23,542.50p 23,542.50p 0
27/11/2024 23,445.00p 23,502.50p 23,390.00p 23,502.50p 7,229
26/11/2024 23,605.00p 23,643.25p 23,510.00p 23,607.50p 38
25/11/2024 23,800.00p 23,880.00p 23,702.00p 23,842.50p 881
22/11/2024 23,460.00p 23,595.00p 23,425.00p 23,517.50p 112
21/11/2024 23,420.00p 23,517.50p 23,420.00p 23,517.50p 3
20/11/2024 23,515.00p 23,700.00p 23,375.00p 23,430.00p 106
19/11/2024 23,595.00p 23,795.00p 23,330.00p 23,527.50p 102
18/11/2024 23,595.00p 23,725.00p 23,612.12p 23,690.00p 232
15/11/2024 23,595.00p 23,630.00p 23,365.00p 23,312.50p 1,479
14/11/2024 23,210.00p 23,322.75p 23,130.00p 23,312.50p 264
13/11/2024 23,035.00p 23,090.00p 23,002.50p 23,002.50p 7
12/11/2024 23,165.00p 23,295.00p 23,045.00p 23,045.00p 57
11/11/2024 23,480.00p 23,605.00p 23,335.00p 23,337.50p 485
08/11/2024 23,385.00p 23,460.00p 23,300.00p 23,322.50p 137
07/11/2024 23,435.00p 23,515.00p 23,320.00p 23,390.00p 1,849
06/11/2024 23,655.00p 23,975.00p 23,305.00p 23,330.00p 438
05/11/2024 23,905.00p 24,170.00p 24,085.00p 24,170.00p 48
04/11/2024 23,905.00p 24,255.00p 24,085.00p 24,147.50p 51
01/11/2024 23,905.00p 24,080.00p 23,970.00p 24,080.00p 0
31/10/2024 23,905.00p 23,905.00p 23,665.00p 23,890.00p 591
30/10/2024 23,740.00p 23,780.00p 23,571.75p 23,732.50p 422
29/10/2024 24,030.00p 24,200.00p 23,745.00p 23,747.50p 69
28/10/2024 24,000.00p 24,080.00p 23,930.00p 24,057.50p 39
25/10/2024 23,945.00p 23,985.00p 23,827.50p 23,827.50p 780
24/10/2024 23,945.00p 23,990.00p 23,897.50p 23,930.00p 50
23/10/2024 23,895.00p 23,935.00p 23,825.98p 23,930.00p 67
22/10/2024 23,895.00p 23,867.50p 23,572.50p 23,867.50p 103
21/10/2024 23,895.00p 24,075.00p 23,880.00p 23,965.00p 60
18/10/2024 24,250.00p 24,010.00p 23,755.00p 24,010.00p 0
17/10/2024 24,250.00p 24,350.00p 24,010.00p 24,010.00p 63
16/10/2024 24,250.00p 24,355.00p 24,145.00p 24,315.00p 216
15/10/2024 24,000.00p 24,120.00p 23,971.75p 24,120.00p 548
14/10/2024 23,885.00p 23,980.00p 23,750.00p 23,980.00p 250
11/10/2024 23,660.00p 23,760.00p 23,695.00p 23,760.00p 0
10/10/2024 23,660.00p 23,855.00p 23,550.00p 23,617.50p 23
09/10/2024 23,700.00p 23,855.00p 23,700.00p 23,795.00p 8
08/10/2024 23,720.00p 23,777.50p 23,680.00p 23,777.50p 38
07/10/2024 23,315.00p 23,835.00p 23,545.00p 23,722.50p 37
04/10/2024 23,315.00p 23,605.00p 23,535.00p 23,540.00p 30
03/10/2024 23,315.00p 23,705.00p 23,495.50p 23,542.50p 24
02/10/2024 23,315.00p 23,463.25p 23,290.00p 23,325.00p 52
01/10/2024 23,435.00p 23,920.00p 23,435.00p 23,477.50p 366
30/09/2024 23,870.00p 24,160.00p 23,905.00p 23,905.00p 80
27/09/2024 23,870.00p 24,195.00p 24,080.00p 24,145.00p 32
26/09/2024 23,870.00p 24,145.00p 23,985.00p 24,067.50p 12
25/09/2024 23,870.00p 23,948.25p 23,790.00p 23,802.50p 63
24/09/2024 23,815.00p 23,920.00p 23,705.00p 23,800.00p 45
23/09/2024 23,815.00p 23,870.00p 23,766.74p 23,770.00p 7,622
20/09/2024 23,840.00p 23,905.00p 23,830.00p 23,830.00p 1
19/09/2024 23,840.00p 23,965.00p 23,820.00p 23,900.00p 14
18/09/2024 23,840.00p 23,928.20p 23,739.73p 23,755.00p 3,658
17/09/2024 23,850.00p 23,865.00p 23,675.00p 23,857.50p 7,447
16/09/2024 23,250.00p 23,565.00p 23,380.00p 23,535.00p 3,517
13/09/2024 23,250.00p 23,531.74p 23,295.00p 23,202.50p 58
12/09/2024 23,250.00p 23,250.00p 23,202.50p 22,987.50p 55
11/09/2024 23,020.00p 23,060.00p 22,987.50p 22,827.50p 7,476
10/09/2024 22,905.00p 23,040.00p 22,827.50p 22,827.50p 0
09/09/2024 22,905.00p 22,960.00p 22,860.00p 22,945.00p 347
06/09/2024 22,885.00p 22,985.00p 22,727.50p 22,727.50p 14,656
05/09/2024 22,820.00p 22,965.00p 22,860.00p 22,905.00p 0
04/09/2024 22,820.00p 22,834.55p 22,710.78p 22,767.50p 452
03/09/2024 23,155.00p 23,255.00p 22,915.00p 22,915.00p 2
02/09/2024 23,155.00p 23,240.00p 23,060.00p 23,152.50p 142
30/08/2024 23,180.00p 23,210.00p 23,130.00p 23,152.50p 90
29/08/2024 23,000.00p 23,080.00p 22,975.00p 23,055.00p 1
28/08/2024 23,000.00p 23,095.00p 22,935.00p 23,060.00p 899
27/08/2024 23,020.00p 23,050.00p 22,975.00p 23,035.00p 4,667
26/08/2024 22,890.00p 22,890.00p 22,835.00p 22,835.00p 0
23/08/2024 22,890.00p 22,890.00p 22,835.00p 22,835.00p 0
22/08/2024 22,890.00p 22,890.00p 22,835.00p 22,835.00p 0