Amundi MSCI Brazil UCITS ETF Acc (RIOL.GB)
AQSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729869960 | 1588 | 9 | 0.57 | 1594 | 1594 | 1527 | 0 |
| 1729783680 | 1579 | 3 | 0.19 | 1583 | 1583 | 1517.5 | 0 |
| 1729697340 | 1576 | 4.5 | 0.29 | 1575 | 1576 | 1512 | 0 |
| 1729610340 | 1571.5 | 1.5 | 0.10 | 1571 | 1571.5 | 1571 | 0 |
| 1729524420 | 1570 | -16 | -1.01 | 1568 | 1570 | 1500.5 | 0 |
| 1729262100 | 1586 | -8.5 | -0.53 | 1585 | 1586 | 1519 | 0 |
| 1729178580 | 1594.5 | 6.5 | 0.41 | 1593 | 1595 | 1525 | 0 |
| 1729092540 | 1588 | -12 | -0.75 | 1586 | 1588 | 1519.5 | 0 |
| 1729006140 | 1600 | 9.6 | 0.60 | 1603 | 1607 | 1535.5 | 0 |
| 1728919680 | 1590.4 | 6.9 | 0.44 | 1573 | 1590.4 | 1505.5 | 126 |
| 1728657480 | 1583.5 | 13 | 0.83 | 1582 | 1583.5 | 1514 | 0 |
| 1728574140 | 1570.5 | -31.5 | -1.97 | 1578 | 1582 | 1515 | 0 |
| 1728484740 | 1602 | -9.5 | -0.59 | 1598 | 1602 | 1598 | 0 |
| 1728401340 | 1611.5 | -15.5 | -0.95 | 1622 | 1630 | 1551.5 | 0 |
| 1728311580 | 1627 | 21.5 | 1.34 | 1621 | 1643 | 1555 | 0 |
| 1728053040 | 1605.5 | -28.5 | -1.74 | 1611 | 1619 | 1544.5 | 0 |
| 1727966700 | 1634 | 2.5 | 0.15 | 1637 | 1638 | 1565 | 0 |
| 1727882940 | 1631.5 | 30 | 1.87 | 1606 | 1631.5 | 1549.5 | 0 |
| 1727793720 | 1601.5 | -20.5 | -1.26 | 1597 | 1605 | 1531.5 | 0 |
| 1727710080 | 1622 | 12 | 0.75 | 1609 | 1630 | 1549.5 | 0 |
| 1727447580 | 1610 | -14.5 | -0.89 | 1605 | 1627 | 1538 | 0 |
| 1727364240 | 1624.5 | 20 | 1.25 | 1616 | 1625 | 1551.5 | 0 |
| 1727277960 | 1604.5 | 14.5 | 0.91 | 1599 | 1608 | 1533 | 0 |
| 1727191740 | 1590 | -6 | -0.38 | 1579 | 1605 | 1519.5 | 0 |
| 1727102220 | 1596 | -42 | -2.56 | 1594 | 1614 | 1526.5 | 0 |
| 1726843740 | 1638 | -33.5 | -2.00 | 1642 | 1656 | 1569 | 0 |
| 1726756740 | 1671.5 | 6.5 | 0.39 | 1663 | 1685 | 1596.5 | 0 |
| 1726669920 | 1665 | 7 | 0.42 | 1659 | 1669 | 1590 | 0 |
| 1726586700 | 1658 | 22 | 1.34 | 1649 | 1660 | 1581.5 | 0 |
| 1726498920 | 1636 | 17 | 1.05 | 1635 | 1655 | 1565.5 | 0 |
| 1726238280 | 1619 | -8.5 | -0.52 | 1615 | 1634 | 1547.5 | 0 |
| 1726151880 | 1627.5 | -3.5 | -0.21 | 1630 | 1638 | 1559 | 0 |
| 1726068360 | 1631 | 0 | 0.00 | 1631 | 1631 | 1631 | 0 |
| 1725981960 | 1631 | 1.5 | 0.09 | 1643 | 1643 | 1566.5 | 0 |
| 1725892800 | 1629.5 | -16 | -0.97 | 1631 | 1639 | 1560.5 | 0 |
| 1725633480 | 1645.5 | 18 | 1.11 | 1642 | 1648 | 1571 | 0 |
| 1725547140 | 1627.5 | 7 | 0.43 | 1631 | 1640 | 1561.5 | 0 |
| 1725460740 | 1620.5 | -16 | -0.98 | 1613 | 1620.5 | 1547 | 0 |
| 1725374160 | 1636.5 | -10 | -0.61 | 1634 | 1643 | 1564.5 | 0 |
| 1725287700 | 1646.5 | -5.5 | -0.33 | 1644 | 1655 | 1574 | 0 |
| 1725028800 | 1652 | -26 | -1.55 | 1648 | 1669 | 1578.5 | 0 |
| 1724942100 | 1678 | -4.5 | -0.27 | 1670 | 1679 | 1605.5 | 0 |
| 1724858700 | 1682.5 | -12.5 | -0.74 | 1689 | 1690 | 1618.5 | 0 |
| 1724772540 | 1695 | 40 | 2.42 | 1685 | 1707 | 1620.5 | 0 |
| 1724423820 | 1655 | -42.5 | -2.50 | 1649 | 1670 | 1580.5 | 0 |
| 1724340540 | 1697.5 | -7 | -0.41 | 1697 | 1697.5 | 1626.5 | 0 |
| 1724251080 | 1704.5 | -25 | -1.45 | 1700 | 1704.5 | 1628 | 0 |
| 1724167740 | 1729.5 | 36.5 | 2.16 | 1732 | 1746 | 1659.5 | 0 |
| 1724081220 | 1693 | -14 | -0.82 | 1685 | 1694 | 1619.5 | 0 |
| 1723821960 | 1707 | 5.5 | 0.32 | 1700 | 1709 | 1633.5 | 0 |
| 1723732740 | 1701.5 | 9 | 0.53 | 1697 | 1706 | 1629.5 | 0 |
| 1723646340 | 1692.5 | 13 | 0.77 | 1692 | 1701 | 1623 | 0 |
| 1723559520 | 1679.5 | 19.5 | 1.17 | 1671 | 1679.5 | 1606.5 | 0 |
| 1723473480 | 1660 | 47 | 2.91 | 1654 | 1675 | 1585.5 | 0 |
| 1723213920 | 1613 | 13 | 0.81 | 1615 | 1624 | 1545.5 | 0 |
| 1723130700 | 1600 | 10 | 0.63 | 1593 | 1600 | 1528 | 0 |
| 1723044540 | 1590 | 38 | 2.45 | 1583 | 1593 | 1519 | 0 |
| 1722958080 | 1552 | 69.5 | 4.69 | 1554 | 1569 | 1487 | 0 |
| 1722871620 | 1482.5 | -58 | -3.77 | 1496 | 1496 | 1429.5 | 23 |
| 1722612480 | 1540.5 | -34.5 | -2.19 | 1542 | 1544 | 1476 | 0 |
| 1722526140 | 1575 | -4.5 | -0.28 | 1583 | 1596 | 1514 | 0 |
| 1722436440 | 1579.5 | 3.5 | 0.22 | 1577 | 1585 | 1510.5 | 0 |
| 1722353220 | 1576 | 2 | 0.13 | 1573 | 1576 | 1509.5 | 0 |
| 1722266880 | 1574 | 17 | 1.09 | 1574 | 1591 | 1506.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
