Amundi MSCI EMU UCITS ETF Acc (MFEC)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1744907400 | 14.052 | 0.03 | 0.20 | 14.09 | 14.09 | 14.002 | 2152 |
| 1744821000 | 14.024 | -0.08 | -0.55 | 13.996 | 14.024 | 13.94 | 1088 |
| 1744734600 | 14.102 | 0.15 | 1.09 | 13.978 | 14.104 | 13.978 | 27498 |
| 1744648200 | 13.95 | 0.41 | 3.03 | 13.878 | 13.95 | 13.778 | 9705 |
| 1744389000 | 13.54 | -0.06 | -0.44 | 13.636 | 13.64 | 13.468 | 4513 |
| 1744302600 | 13.6 | 0.53 | 4.02 | 14.034 | 14.034 | 13.6 | 13784 |
| 1744216200 | 13.074 | -0.46 | -3.37 | 13.224 | 13.24 | 12.936 | 15566 |
| 1744129800 | 13.53 | 0.33 | 2.52 | 13.41 | 13.608 | 13.254 | 32719 |
| 1744043400 | 13.198 | -1.93 | -12.77 | 13.528 | 13.546 | 12.836 | 13069 |
| 1743787800 | 15.13 | 0 | 0.00 | 15.13 | 15.13 | 15.13 | 0 |
| 1743701400 | 15.13 | 0 | 0.00 | 15.13 | 15.13 | 15.13 | 0 |
| 1743615000 | 15.13 | 0 | 0.00 | 15.13 | 15.13 | 15.13 | 0 |
| 1743528600 | 15.13 | 0 | 0.00 | 15.13 | 15.13 | 15.13 | 0 |
| 1743442200 | 15.13 | 0 | 0.00 | 15.13 | 15.13 | 15.13 | 0 |
| 1743183000 | 15.13 | 0 | 0.00 | 15.13 | 15.13 | 15.13 | 0 |
| 1743096600 | 15.13 | 0 | 0.00 | 15.13 | 15.13 | 15.13 | 0 |
| 1743010200 | 15.13 | -0.15 | -0.97 | 15.344 | 15.344 | 15.13 | 286 |
| 1742923800 | 15.278 | 0.12 | 0.80 | 15.184 | 15.278 | 15.184 | 475 |
| 1742837400 | 15.156 | -0.02 | -0.13 | 15.394 | 15.394 | 15.156 | 8098 |
| 1742578200 | 15.176 | -0.08 | -0.50 | 15.2 | 15.206 | 15.1 | 24016 |
| 1742491800 | 15.252 | -0.15 | -0.97 | 15.382 | 15.414 | 15.206 | 9594 |
| 1742405400 | 15.402 | 0.05 | 0.30 | 15.316 | 15.414 | 15.316 | 6884 |
| 1742319000 | 15.356 | 0.13 | 0.88 | 15.298 | 15.404 | 15.298 | 1085 |
| 1742232600 | 15.222 | 0.12 | 0.79 | 15.274 | 15.274 | 15.12 | 1219 |
| 1741973400 | 15.102 | 0.2 | 1.31 | 14.892 | 15.138 | 14.89 | 2113 |
| 1741887000 | 14.906 | -0.06 | -0.43 | 14.96 | 14.96 | 14.89 | 18884 |
| 1741800600 | 14.97 | 0.16 | 1.11 | 14.972 | 15.026 | 14.9 | 21845 |
| 1741714200 | 14.806 | -0.21 | -1.42 | 15.036 | 15.084 | 14.8 | 31655 |
| 1741627800 | 15.02 | -0.26 | -1.69 | 15.324 | 15.324 | 15.018 | 929 |
| 1741368600 | 15.278 | -0.14 | -0.90 | 15.306 | 15.306 | 15.184 | 1443 |
| 1741282200 | 15.416 | 0.09 | 0.60 | 15.404 | 15.416 | 15.272 | 706 |
| 1741195800 | 15.324 | 0.24 | 1.56 | 15.248 | 15.358 | 15.248 | 197 |
| 1741109400 | 15.088 | -0.32 | -2.08 | 15.26 | 15.26 | 14.95 | 1186 |
| 1741023000 | 15.408 | 0.31 | 2.04 | 15.218 | 15.436 | 15.15 | 2479 |
| 1740763800 | 15.1 | -0.14 | -0.89 | 15.076 | 15.156 | 15.068 | 4734 |
| 1740677400 | 15.236 | -0.06 | -0.39 | 15.222 | 15.266 | 15.15 | 27023 |
| 1740591000 | 15.296 | 0.15 | 1.02 | 15.236 | 15.348 | 15.234 | 75 |
| 1740504600 | 15.142 | 0.09 | 0.61 | 15.122 | 15.2 | 15.102 | 23023 |
| 1740418200 | 15.05 | -0.08 | -0.52 | 15.178 | 15.178 | 15.05 | 486 |
| 1740159000 | 15.128 | 0.01 | 0.07 | 15.116 | 15.178 | 15.112 | 234 |
| 1740072600 | 15.118 | -0.02 | -0.15 | 15.176 | 15.18 | 15.108 | 49009 |
| 1739986200 | 15.14 | -0.2 | -1.30 | 15.352 | 15.352 | 15.14 | 38814 |
| 1739899800 | 15.34 | 0.05 | 0.31 | 15.284 | 15.34 | 15.274 | 102317 |
| 1739813400 | 15.292 | 0.08 | 0.53 | 15.282 | 15.292 | 15.226 | 608 |
| 1739554200 | 15.212 | 0 | 0.01 | 15.212 | 15.26 | 15.192 | 2743 |
| 1739467800 | 15.21 | 0.27 | 1.82 | 15.126 | 15.21 | 15.096 | 1469 |
| 1739381400 | 14.938 | 0.02 | 0.12 | 14.982 | 14.982 | 14.882 | 939 |
| 1739295000 | 14.92 | 0.18 | 1.23 | 14.864 | 14.92 | 14.84 | 22395 |
| 1739208600 | 14.738 | -0.06 | -0.38 | 14.81 | 14.832 | 14.738 | 36293 |
| 1738949400 | 14.794 | 0.01 | 0.04 | 14.836 | 14.836 | 14.712 | 137303 |
| 1738863000 | 14.788 | 0.21 | 1.44 | 14.69 | 14.802 | 14.69 | 5014 |
| 1738776600 | 14.578 | -0 | -0.03 | 14.588 | 14.59 | 14.548 | 62176 |
| 1738690200 | 14.582 | 0.1 | 0.66 | 14.586 | 14.592 | 14.432 | 33686 |
| 1738603800 | 14.486 | -0.2 | -1.35 | 14.404 | 14.562 | 14.402 | 50819 |
| 1738344600 | 14.684 | 0.04 | 0.30 | 14.716 | 14.758 | 14.66 | 15860 |
| 1738258200 | 14.64 | 0.09 | 0.63 | 14.668 | 14.668 | 14.638 | 4917 |
| 1738171800 | 14.548 | 0.06 | 0.43 | 14.562 | 14.566 | 14.534 | 1288 |
| 1738085400 | 14.486 | 0.05 | 0.35 | 14.428 | 14.514 | 14.428 | 1000 |
| 1737999000 | 14.436 | -0.07 | -0.51 | 14.318 | 14.436 | 14.3 | 3869 |
| 1737739800 | 14.51 | -0.01 | -0.06 | 14.572 | 14.584 | 14.468 | 23990 |
| 1737653400 | 14.518 | 0.1 | 0.69 | 14.426 | 14.518 | 14.394 | 13898 |
| 1737567000 | 14.418 | 0.05 | 0.33 | 14.398 | 14.498 | 14.398 | 4960 |
| 1737480600 | 14.37 | 0.03 | 0.22 | 14.314 | 14.37 | 14.314 | 11356 |
| 1737394200 | 14.338 | 0.02 | 0.13 | 14.318 | 14.384 | 14.318 | 5115 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
