Milan - Delayed Quote EUR

Amundi MSCI Semiconductors ESG Screened UCITS ETF Acc (CHIP.MI)

52.62 +0.07 (+0.13%)
At close: December 20 at 5:17:59 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 51.40 52.74 50.61 52.62 52.62 29,771
Dec 19, 2024 52.65 52.85 51.93 52.55 52.55 81,713
Dec 18, 2024 53.56 54.30 53.56 54.10 54.10 6,894
Dec 17, 2024 53.70 54.10 52.80 53.12 53.12 11,102
Dec 16, 2024 53.12 54.07 53.02 54.00 54.00 9,297
Dec 13, 2024 52.38 53.57 52.38 52.43 52.43 37,248
Dec 12, 2024 51.87 51.87 51.03 51.15 51.15 10,015
Dec 11, 2024 50.60 51.51 50.60 51.57 51.57 3,613
Dec 10, 2024 51.10 51.53 50.80 50.79 50.79 34,087
Dec 9, 2024 52.07 52.10 51.05 51.45 51.45 6,044
Dec 6, 2024 51.69 52.04 51.47 51.65 51.65 25,980
Dec 5, 2024 52.38 52.50 51.98 52.21 52.21 10,106
Dec 4, 2024 52.01 52.88 51.88 52.19 52.19 4,585
Dec 3, 2024 51.51 51.56 51.13 51.44 51.44 1,904
Dec 2, 2024 50.39 51.49 50.01 51.46 51.46 16,562
Nov 29, 2024 49.74 50.34 49.45 50.28 50.28 3,764
Nov 28, 2024 49.81 49.99 49.72 49.87 49.87 8,671
Nov 27, 2024 50.13 50.19 48.49 48.56 48.56 9,068
Nov 26, 2024 50.62 51.07 50.29 50.41 50.41 4,819
Nov 25, 2024 51.67 51.71 50.45 51.71 51.71 13,987
Nov 22, 2024 51.59 51.97 51.28 51.38 51.38 10,500
Nov 21, 2024 50.30 51.77 49.76 50.67 50.67 106,289
Nov 20, 2024 51.22 51.24 50.19 50.54 50.54 30,094
Nov 19, 2024 50.77 50.86 49.90 50.70 50.70 17,502
Nov 18, 2024 50.62 50.69 49.57 50.53 50.53 33,516
Nov 15, 2024 51.53 51.54 50.52 50.92 50.92 36,840
Nov 14, 2024 51.68 52.36 51.68 52.22 52.22 12,247
Nov 13, 2024 52.18 52.22 50.66 51.76 51.76 32,497
Nov 12, 2024 51.96 52.62 51.90 52.32 52.32 92,570
Nov 11, 2024 53.39 53.40 51.93 52.62 52.62 30,726
Nov 8, 2024 53.57 53.57 52.50 53.18 53.18 19,754
Nov 7, 2024 52.42 52.95 51.98 52.90 52.90 8,669
Nov 6, 2024 51.84 52.00 51.25 51.63 51.63 12,536
Nov 5, 2024 49.47 50.14 49.46 50.07 50.07 2,005
Nov 4, 2024 50.00 50.16 49.31 50.16 50.16 24,674
Nov 1, 2024 49.28 50.07 49.17 50.07 50.07 9,021
Oct 31, 2024 49.86 50.18 48.62 48.81 48.81 13,495
Oct 30, 2024 51.60 51.61 50.54 50.74 50.74 6,028
Oct 29, 2024 51.38 51.75 51.04 51.71 51.71 3,986
Oct 28, 2024 51.68 51.89 51.16 51.19 51.19 6,925
Oct 25, 2024 51.24 52.11 51.13 52.09 52.09 3,966
Oct 24, 2024 51.45 51.49 50.87 50.99 50.99 6,060
Oct 23, 2024 51.69 51.74 50.80 51.42 51.42 9,544
Oct 22, 2024 51.69 51.74 51.43 51.72 51.72 8,852
Oct 21, 2024 51.19 51.60 50.68 51.14 51.14 4,822
Oct 18, 2024 51.36 51.56 51.14 51.27 51.27 13,433
Oct 17, 2024 51.24 52.10 50.96 51.94 51.94 55,896
Oct 16, 2024 49.94 50.36 49.56 50.14 50.14 24,700
Oct 15, 2024 52.44 52.47 49.84 50.27 50.27 25,064
Oct 14, 2024 51.23 52.39 51.13 52.01 52.01 19,456
Oct 11, 2024 51.25 51.25 50.61 51.07 51.07 25,248
Oct 10, 2024 50.90 51.01 50.18 50.97 50.97 17,369
Oct 9, 2024 50.28 50.73 49.97 50.71 50.71 21,617
Oct 8, 2024 49.13 50.23 49.13 50.16 50.16 4,466
Oct 7, 2024 49.21 49.44 48.61 49.47 49.47 44,817
Oct 4, 2024 48.15 49.23 48.07 48.69 48.69 6,983
Oct 3, 2024 47.49 48.44 47.11 48.14 48.14 66,136
Oct 2, 2024 46.68 47.72 46.40 47.72 47.72 16,491
Oct 1, 2024 47.88 48.19 46.48 46.70 46.70 21,856
Sep 30, 2024 47.65 47.85 46.74 47.46 47.46 16,437
Sep 27, 2024 48.77 49.03 47.88 47.94 47.94 26,930
Sep 26, 2024 49.29 49.69 48.15 48.49 48.49 15,410
Sep 25, 2024 47.00 48.05 46.87 47.92 47.92 4,364
Sep 24, 2024 46.78 46.91 46.26 46.74 46.74 6,115
Sep 23, 2024 46.29 46.47 46.02 46.12 46.12 8,806
Sep 20, 2024 46.32 46.46 45.85 45.78 45.78 11,332
Sep 19, 2024 46.06 46.80 45.87 46.87 46.87 5,751
Sep 18, 2024 45.56 45.56 45.27 45.26 45.26 1,723
Sep 17, 2024 45.53 46.08 45.53 45.77 45.77 16,003
Sep 16, 2024 46.16 46.22 45.20 45.63 45.63 11,543
Sep 13, 2024 46.10 46.31 45.90 46.27 46.27 4,260
Sep 12, 2024 45.77 46.22 45.33 45.85 45.85 75,406
Sep 11, 2024 43.05 44.02 42.96 43.44 43.44 3,001
Sep 10, 2024 42.49 43.02 42.44 42.82 42.82 18,304
Sep 9, 2024 42.27 42.67 41.90 42.18 42.18 2,945
Sep 6, 2024 42.79 43.38 41.46 41.51 41.51 19,238
Sep 5, 2024 43.65 44.14 42.86 43.35 43.35 19,151
Sep 4, 2024 43.08 44.24 42.97 43.86 43.86 33,100
Sep 3, 2024 47.35 47.43 44.60 44.93 44.93 5,909
Sep 2, 2024 47.37 47.60 47.13 47.60 47.60 3,020
Aug 30, 2024 47.06 47.70 46.92 47.02 47.02 8,087
Aug 29, 2024 46.31 47.92 46.11 47.60 47.60 13,060
Aug 28, 2024 48.18 48.38 46.88 47.10 47.10 12,870
Aug 27, 2024 47.46 47.90 46.94 47.72 47.72 3,574
Aug 26, 2024 48.65 48.82 47.14 47.68 47.68 8,298
Aug 23, 2024 48.06 48.88 47.92 48.49 48.49 7,925
Aug 22, 2024 49.00 49.53 48.87 48.72 48.72 3,353
Aug 21, 2024 48.58 49.26 48.40 48.87 48.87 6,598
Aug 20, 2024 49.60 49.81 48.62 48.78 48.78 10,267
Aug 19, 2024 48.54 48.72 48.15 48.65 48.65 8,728
Aug 16, 2024 48.75 48.81 47.85 48.54 48.54 11,211
Aug 14, 2024 46.57 46.90 45.70 46.39 46.39 12,786
Aug 13, 2024 45.27 46.06 44.91 45.99 45.99 32,419
Aug 12, 2024 44.22 45.22 44.13 44.73 44.73 14,906
Aug 9, 2024 44.49 44.99 43.63 43.94 43.94 31,853
Aug 8, 2024 41.96 43.67 41.72 43.62 43.62 32,478
Aug 7, 2024 43.42 44.60 43.20 43.83 43.83 8,163
Aug 6, 2024 43.28 43.34 42.00 42.81 42.81 7,076
Aug 5, 2024 39.00 42.11 38.20 41.81 41.81 37,059
Aug 2, 2024 44.61 44.62 42.50 43.33 43.33 21,238
Aug 1, 2024 49.44 49.78 47.14 47.58 47.58 41,520
Jul 31, 2024 47.24 48.36 46.99 48.40 48.40 28,690
Jul 30, 2024 46.94 47.32 45.44 45.65 45.65 11,181
Jul 29, 2024 47.69 48.08 46.90 47.01 47.01 9,667
Jul 26, 2024 46.87 47.71 46.70 46.87 46.87 20,558
Jul 25, 2024 47.66 47.66 45.38 47.16 47.16 40,164
Jul 24, 2024 49.67 49.88 48.38 48.44 48.44 16,200
Jul 23, 2024 50.12 50.71 49.92 50.52 50.52 6,226
Jul 22, 2024 48.93 50.20 48.84 49.46 49.46 61,338
Jul 19, 2024 49.82 50.20 49.22 49.13 49.13 13,210
Jul 18, 2024 50.59 50.75 48.87 48.92 48.92 36,729
Jul 17, 2024 52.44 52.44 50.20 50.59 50.59 23,922
Jul 16, 2024 53.84 53.99 52.98 53.40 53.40 13,425
Jul 15, 2024 54.00 54.25 53.61 54.04 54.04 21,019
Jul 12, 2024 53.28 54.33 53.15 54.25 54.25 27,112
Jul 11, 2024 55.68 55.93 53.82 53.82 53.82 104,982
Jul 10, 2024 54.69 55.33 54.60 55.22 55.22 32,570
Jul 9, 2024 54.37 54.93 54.33 54.36 54.36 7,778
Jul 8, 2024 53.26 54.23 53.20 54.02 54.02 10,482
Jul 5, 2024 53.55 53.66 53.14 53.19 53.19 11,104
Jul 4, 2024 53.59 53.59 53.28 53.30 53.30 9,881
Jul 3, 2024 52.11 52.88 52.08 52.93 52.93 2,885
Jul 2, 2024 51.72 51.85 51.40 51.69 51.69 2,938
Jul 1, 2024 52.10 52.19 50.79 51.74 51.74 9,477
Jun 28, 2024 52.14 53.08 52.06 52.39 52.39 5,934
Jun 27, 2024 51.81 52.27 51.72 51.90 51.90 5,768
Jun 26, 2024 52.84 53.08 51.75 51.72 51.72 12,202
Jun 25, 2024 50.39 51.78 50.10 51.75 51.75 12,131
Jun 24, 2024 52.76 52.78 50.91 51.33 51.33 17,325
Jun 21, 2024 54.06 54.18 52.43 53.28 53.28 21,054
Jun 20, 2024 55.99 56.28 54.77 55.29 55.29 18,950
Jun 19, 2024 55.68 55.87 55.37 55.54 55.54 20,338
Jun 18, 2024 54.54 54.82 54.34 54.68 54.68 24,473
Jun 17, 2024 53.98 54.23 53.45 53.90 53.90 14,904
Jun 14, 2024 53.49 53.65 52.87 53.25 53.25 27,819
Jun 13, 2024 52.85 53.21 52.42 52.86 52.86 13,289
Jun 12, 2024 50.67 51.66 50.67 51.56 51.56 7,260
Jun 11, 2024 50.61 50.61 50.07 50.26 50.26 7,438
Jun 10, 2024 50.26 50.66 49.44 50.61 50.61 12,174
Jun 7, 2024 49.63 49.69 49.06 49.49 49.49 14,564
Jun 6, 2024 50.21 50.43 48.97 49.39 49.39 34,533
Jun 5, 2024 47.58 49.51 47.58 49.51 49.51 7,602
Jun 4, 2024 47.30 47.65 46.97 47.09 47.09 3,687
Jun 3, 2024 47.47 47.97 46.96 47.37 47.37 13,685
May 31, 2024 47.22 47.79 46.25 46.26 46.26 15,365
May 30, 2024 47.82 48.41 47.71 47.78 47.78 11,436
May 29, 2024 48.79 49.04 47.60 48.26 48.26 13,101
May 28, 2024 47.96 48.35 47.72 48.31 48.31 7,037
May 27, 2024 47.69 48.00 47.54 47.93 47.93 7,252
May 24, 2024 46.74 47.12 46.42 47.16 47.16 6,543
May 23, 2024 46.78 47.18 46.69 47.02 47.02 7,564
May 22, 2024 45.01 45.47 45.01 45.28 45.28 2,552
May 21, 2024 44.99 44.99 44.38 44.84 44.84 2,905
May 20, 2024 44.19 44.79 44.11 44.83 44.83 19,139
May 17, 2024 44.53 44.74 44.35 44.40 44.40 3,306
May 16, 2024 44.72 44.97 44.72 44.96 44.96 5,562
May 15, 2024 43.56 44.50 43.53 44.50 44.50 7,396
May 14, 2024 43.06 43.37 42.85 43.31 43.31 1,178
May 13, 2024 43.18 43.21 42.85 43.01 43.01 3,757
May 10, 2024 42.72 43.44 42.69 43.03 43.03 8,601
May 9, 2024 42.83 43.01 42.40 42.59 42.59 3,046
May 8, 2024 42.98 43.01 42.54 42.72 42.72 3,894
May 7, 2024 43.26 43.26 42.75 42.90 42.90 13,868
May 6, 2024 42.21 42.90 42.20 42.88 42.88 3,165
May 3, 2024 41.42 42.10 41.33 42.03 42.03 3,815
May 2, 2024 40.71 41.21 40.71 41.06 41.06 14,384
Apr 30, 2024 42.40 42.60 42.24 42.26 42.26 16,615
Apr 29, 2024 42.51 42.55 42.05 42.21 42.21 5,547
Apr 26, 2024 41.00 42.30 41.00 42.24 42.24 19,129
Apr 25, 2024 40.01 40.66 39.78 40.54 40.54 4,634
Apr 24, 2024 41.22 41.33 40.73 40.71 40.71 9,662
Apr 23, 2024 39.63 40.26 39.55 40.33 40.33 3,806
Apr 22, 2024 39.18 39.56 38.75 38.75 38.75 20,689
Apr 19, 2024 40.63 40.96 39.97 40.04 40.04 10,718
Apr 18, 2024 42.20 42.20 40.83 41.60 41.60 9,620
Apr 17, 2024 42.81 43.06 42.22 42.22 42.22 4,919
Apr 16, 2024 42.63 42.98 42.28 43.01 43.01 4,666
Apr 15, 2024 43.73 44.00 43.57 43.71 43.71 4,344
Apr 12, 2024 44.42 44.57 43.46 43.65 43.65 6,453
Apr 11, 2024 43.31 43.60 42.88 43.66 43.66 3,228
Apr 10, 2024 42.90 43.10 42.30 43.13 43.13 2,530
Apr 9, 2024 43.13 43.19 42.21 42.37 42.37 6,539
Apr 8, 2024 42.83 43.27 42.74 42.95 42.95 10,185
Apr 5, 2024 42.54 42.94 42.35 42.81 42.81 5,018
Apr 4, 2024 43.72 44.09 43.58 43.62 43.62 9,026
Apr 3, 2024 43.49 43.93 43.26 43.85 43.85 16,727
Apr 2, 2024 44.40 44.54 43.23 43.53 43.53 17,225
Mar 28, 2024 43.63 43.76 43.47 43.68 43.68 1,951
Mar 27, 2024 43.89 44.13 43.10 43.35 43.35 6,162
Mar 26, 2024 44.46 44.56 44.08 44.15 44.15 21,820
Mar 25, 2024 44.29 44.55 43.78 44.26 44.26 13,594
Mar 22, 2024 43.87 44.30 43.49 44.24 44.24 7,815
Mar 21, 2024 43.66 44.21 43.28 44.19 44.19 12,771
Mar 20, 2024 42.14 42.47 42.01 42.12 42.12 5,706
Mar 19, 2024 42.06 42.37 41.15 41.85 41.85 7,043
Mar 18, 2024 42.41 43.15 42.19 42.40 42.40 10,217
Mar 15, 2024 42.08 42.42 41.62 42.19 42.19 6,140
Mar 14, 2024 43.10 43.17 42.35 42.38 42.38 5,663
Mar 13, 2024 44.07 44.17 42.49 42.56 42.56 7,471
Mar 12, 2024 42.85 43.54 42.50 43.34 43.34 12,381
Mar 11, 2024 42.72 43.38 41.83 42.54 42.54 24,081
Mar 8, 2024 45.31 45.70 44.02 44.10 44.10 23,887
Mar 7, 2024 43.57 44.90 43.35 44.90 44.90 10,990
Mar 6, 2024 43.13 43.66 43.12 43.60 43.60 12,470
Mar 5, 2024 43.08 43.25 42.24 42.47 42.47 11,819
Mar 4, 2024 42.64 43.23 42.64 43.13 43.13 27,711
Mar 1, 2024 41.19 42.00 40.99 42.00 42.00 25,827
Feb 29, 2024 39.81 40.63 39.65 40.52 40.52 7,853
Feb 28, 2024 40.24 40.28 39.74 40.08 40.08 6,266
Feb 27, 2024 40.46 40.58 40.28 40.40 40.40 4,519
Feb 26, 2024 40.19 40.58 39.96 40.55 40.55 15,121
Feb 23, 2024 40.69 41.03 40.00 40.55 40.55 34,424
Feb 22, 2024 39.79 40.59 39.65 40.59 40.59 10,429
Feb 21, 2024 37.60 37.83 36.92 37.33 37.33 6,949
Feb 20, 2024 38.94 38.94 37.40 37.47 37.47 16,224
Feb 19, 2024 38.99 39.15 38.85 38.99 38.99 13,628
Feb 16, 2024 39.36 39.60 38.83 39.28 39.28 34,300
Feb 15, 2024 39.74 39.74 38.81 39.19 39.19 19,283
Feb 14, 2024 38.76 39.42 38.76 38.96 38.96 6,001
Feb 13, 2024 39.28 39.28 37.90 38.97 38.97 18,574
Feb 12, 2024 39.06 39.73 39.04 39.73 39.73 16,068
Feb 9, 2024 38.49 38.97 38.30 38.83 38.83 13,038
Feb 8, 2024 38.04 38.44 37.90 38.35 38.35 17,425
Feb 7, 2024 37.18 37.65 36.85 37.57 37.57 17,311
Feb 6, 2024 37.99 38.06 37.03 37.06 37.06 16,158
Feb 5, 2024 36.53 37.41 36.53 37.12 37.12 6,419
Feb 2, 2024 35.60 36.24 35.40 36.24 36.24 4,069
Feb 1, 2024 35.56 35.60 35.15 35.15 35.15 3,520
Jan 31, 2024 35.28 35.35 34.80 35.08 35.08 5,568
Jan 30, 2024 36.06 36.15 35.85 35.90 35.90 8,191
Jan 29, 2024 35.65 35.77 35.56 35.62 35.62 4,003
Jan 26, 2024 35.51 35.79 35.30 35.60 35.60 13,398
Jan 25, 2024 36.17 36.69 36.17 36.61 36.61 20,140
Jan 24, 2024 35.62 36.12 35.23 36.11 36.11 13,474
Jan 23, 2024 35.22 35.22 34.81 35.15 35.15 16,562
Jan 22, 2024 35.31 35.38 34.96 35.28 35.28 4,909
Jan 19, 2024 34.14 34.42 34.05 34.38 34.38 4,553
Jan 18, 2024 32.74 33.85 32.74 33.77 33.77 4,028
Jan 17, 2024 32.65 32.85 32.23 32.54 32.54 2,911
Jan 16, 2024 32.13 33.06 32.13 32.96 32.96 10,878
Jan 15, 2024 32.41 32.45 32.34 32.45 32.45 2,209
Jan 12, 2024 32.33 32.33 32.20 32.22 32.22 3,123
Jan 11, 2024 32.41 32.52 32.01 31.93 31.93 1,392
Jan 10, 2024 32.15 32.31 31.98 32.08 32.08 1,210
Jan 9, 2024 31.78 31.95 31.70 31.95 31.95 1,442
Jan 8, 2024 30.83 31.65 30.83 31.57 31.57 658
Jan 5, 2024 30.60 30.87 30.42 30.94 30.94 443
Jan 4, 2024 30.73 30.82 30.46 30.78 30.78 1,534
Jan 3, 2024 31.19 31.19 30.75 30.85 30.85 1,332
Jan 2, 2024 32.00 32.01 31.28 31.49 31.49 2,805
Dec 29, 2023 32.15 32.23 31.80 31.82 31.82 2,582
Dec 28, 2023 32.13 32.18 31.99 32.09 32.09 801
Dec 27, 2023 32.17 32.17 32.08 31.87 31.87 847
Dec 22, 2023 31.50 31.74 31.50 31.74 31.74 570
Dec 21, 2023 31.45 31.56 31.33 31.50 31.50 1,460
Dec 20, 2023 31.84 31.84 31.74 31.78 31.78 1,027

Related Tickers