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 |
|---|---|---|---|---|---|---|---|
| 1741624140 | 1459 | 0.5 | 0.03 | 1455 | 1459 | 1396.5 | 0 |
| 1741364940 | 1458.5 | 16 | 1.11 | 1459 | 1459 | 1400 | 0 |
| 1741278540 | 1442.5 | 12.5 | 0.87 | 1441 | 1442.5 | 1381.5 | 0 |
| 1741189020 | 1430 | -6 | -0.42 | 1429 | 1430 | 1369.5 | 0 |
| 1741083780 | 1436 | -26.5 | -1.81 | 1436 | 1436 | 1378.5 | 0 |
| 1741016520 | 1462.5 | -15.7 | -1.06 | 1461 | 1462.5 | 1402 | 0 |
| 1740760080 | 1478.2 | -12 | -0.81 | 1487 | 1494 | 1419.5 | 162 |
| 1740673980 | 1490.2 | -37.8 | -2.47 | 1493 | 1500 | 1432 | 66 |
| 1740584040 | 1528 | 19.5 | 1.29 | 1527 | 1528 | 1464 | 0 |
| 1740498240 | 1508.5 | -30.5 | -1.98 | 1507 | 1508.5 | 1443 | 0 |
| 1740414420 | 1539 | -27 | -1.72 | 1539 | 1539 | 1471.5 | 0 |
| 1740152280 | 1566 | -2 | -0.13 | 1565 | 1566 | 1498 | 0 |
| 1740068940 | 1568 | -29.5 | -1.85 | 1566 | 1568 | 1498.5 | 0 |
| 1739982540 | 1597.5 | 8.5 | 0.53 | 1595 | 1597.5 | 1528 | 0 |
| 1739895960 | 1589 | 2 | 0.13 | 1588 | 1589 | 1520.5 | 0 |
| 1739806500 | 1587 | 39.5 | 2.55 | 1592 | 1593 | 1523 | 0 |
| 1739547420 | 1547.5 | -1 | -0.06 | 1546 | 1547.5 | 1481.5 | 0 |
| 1739460900 | 1548.5 | -29 | -1.84 | 1544 | 1550 | 1478.5 | 0 |
| 1739378040 | 1577.5 | 3.7 | 0.23 | 1576 | 1577.5 | 1509.5 | 0 |
| 1739291220 | 1573.8047 | 19.3 | 1.24 | 1569 | 1573.8047 | 1501 | 306 |
| 1739202480 | 1554.5 | -23 | -1.46 | 1552 | 1556 | 1486 | 0 |
| 1738937700 | 1577.5 | 24.5 | 1.58 | 1573 | 1582 | 1506.5 | 0 |
| 1738855980 | 1553 | 10 | 0.65 | 1551 | 1553 | 1484.5 | 0 |
| 1738772880 | 1543 | -18 | -1.15 | 1541 | 1543 | 1477 | 0 |
| 1738686480 | 1561 | 18 | 1.17 | 1560 | 1561 | 1496 | 31 |
| 1738596900 | 1543 | -20 | -1.28 | 1534 | 1543 | 1463 | 0 |
| 1738337520 | 1563 | 47.5 | 3.13 | 1562 | 1563 | 1496 | 0 |
| 1738254840 | 1515.5 | -3 | -0.20 | 1511 | 1518.5 | 1447 | 0 |
| 1738165140 | 1518.5 | 13 | 0.86 | 1518 | 1518.5 | 1455.5 | 0 |
| 1738078980 | 1505.5 | 46.5 | 3.19 | 1508 | 1510.5 | 1444 | 0 |
| 1737975300 | 1459 | -32.6 | -2.19 | 1455 | 1459 | 1396 | 0 |
| 1737735960 | 1491.6 | 0.6 | 0.04 | 1494 | 1499.5 | 1432 | 100 |
| 1737649680 | 1491 | 16.5 | 1.12 | 1490 | 1491 | 1427.5 | 0 |
| 1737563340 | 1474.5 | 0 | 0.00 | 1474.5 | 1474.5 | 1474.5 | 0 |
| 1737476940 | 1474.5 | 5 | 0.34 | 1474 | 1478 | 1413 | 0 |
| 1737390480 | 1469.5 | 7 | 0.48 | 1468 | 1469.5 | 1407 | 0 |
| 1737131340 | 1462.5 | -20.5 | -1.38 | 1461 | 1462.5 | 1399 | 0 |
| 1737044940 | 1483 | 53.5 | 3.74 | 1485 | 1486 | 1422 | 100 |
| 1736955300 | 1429.5 | -5 | -0.35 | 1428 | 1429.5 | 1368 | 0 |
| 1736869080 | 1434.5 | 16.5 | 1.16 | 1428 | 1435.5 | 1370 | 0 |
| 1736782500 | 1418 | -11.5 | -0.80 | 1414 | 1418 | 1359.5 | 0 |
| 1736524020 | 1429.5 | 17.5 | 1.24 | 1428 | 1429.5 | 1372 | 0 |
| 1736439600 | 1412 | -7.5 | -0.53 | 1411 | 1412 | 1356.5 | 0 |
| 1736353620 | 1419.5 | 31 | 2.23 | 1419 | 1419.5 | 1362.5 | 0 |
| 1736264400 | 1388.5 | 10.5 | 0.76 | 1401 | 1401 | 1341 | 0 |
| 1736180880 | 1378 | -23.5 | -1.68 | 1377 | 1378 | 1324 | 0 |
| 1735918500 | 1401.5 | 28 | 2.04 | 1401 | 1402 | 1342.5 | 0 |
| 1735832160 | 1373.5 | 13.5 | 0.99 | 1373 | 1381 | 1316.5 | 0 |
| 1735662660 | 1360 | 0 | 0.00 | 1360 | 1360 | 1360 | 0 |
| 1735576260 | 1360 | -17 | -1.23 | 1360 | 1360 | 1299 | 0 |
| 1735313700 | 1377 | -32 | -2.27 | 1376 | 1497 | 1318 | 0 |
| 1735057680 | 1409 | 0 | 0.00 | 1409 | 1409 | 1409 | 0 |
| 1734971280 | 1409 | 23.5 | 1.70 | 1408 | 1409 | 1349 | 0 |
| 1734712200 | 1385.5 | 25.5 | 1.88 | 1384 | 1385.5 | 1326.5 | 0 |
| 1734622440 | 1360 | -77 | -5.36 | 1352 | 1360 | 1298.5 | 0 |
| 1734536340 | 1437 | 31.5 | 2.24 | 1434 | 1437 | 1375 | 0 |
| 1734449880 | 1405.5 | -48.5 | -3.34 | 1405 | 1411 | 1350.5 | 0 |
| 1734366420 | 1454 | -27.5 | -1.86 | 1451 | 1459 | 1389.5 | 0 |
| 1734104460 | 1481.5 | -40 | -2.63 | 1480 | 1481.5 | 1417 | 0 |
| 1734020880 | 1521.5 | 56 | 3.82 | 1519 | 1521.5 | 1454 | 0 |
| 1733931060 | 1465.5 | 11.5 | 0.79 | 1466 | 1474 | 1408 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
