Milan - Delayed Quote EUR

Amundi MSCI USA ESG Climate Net Zero Ambition CTB UCITS ETF Dis (LUSA.MI)

540.29 -3.17 (-0.58%)
At close: December 30 at 4:48:41 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 30, 2024 542.72 542.72 537.00 540.29 540.29 658
Dec 27, 2024 546.69 546.69 543.43 543.46 543.46 41
Dec 23, 2024 542.87 543.11 541.39 541.89 541.89 98
Dec 20, 2024 532.90 534.39 532.88 542.41 542.41 605
Dec 19, 2024 541.33 541.33 538.66 540.99 540.99 240
Dec 18, 2024 548.24 549.15 548.24 549.91 549.91 192
Dec 17, 2024 549.70 549.70 548.13 548.22 548.22 16
Dec 16, 2024 550.39 550.59 550.30 550.30 550.30 41
Dec 13, 2024 552.30 552.31 550.26 548.19 548.19 121
Dec 12, 2024 550.22 551.93 549.78 551.57 551.57 26
Dec 11, 2024 547.20 550.06 547.20 552.07 552.07 240
Dec 10, 2024 547.57 548.47 547.57 548.41 548.41 14
Dec 9, 2024 547.57 547.57 545.41 546.05 546.05 55
Dec 6, 2024 547.00 547.00 546.42 548.69 548.69 11
Dec 5, 2024 550.03 550.35 547.75 548.02 548.02 141
Dec 4, 2024 548.53 549.96 548.53 549.02 549.02 53
Dec 3, 2024 546.20 547.02 545.92 546.41 546.41 142
Dec 2, 2024 545.36 547.79 544.03 547.41 547.41 110
Nov 29, 2024 541.72 543.39 541.72 543.39 543.39 22
Nov 28, 2024 541.39 541.60 541.29 541.95 541.95 132
Nov 27, 2024 539.45 539.45 539.45 539.45 539.45 -
Nov 26, 2024 542.01 543.63 542.01 545.24 545.24 450
Nov 25, 2024 543.34 543.34 543.34 543.34 543.34 -
Nov 22, 2024 540.01 546.09 539.60 544.56 544.56 778
Nov 21, 2024 531.17 533.26 530.98 538.03 538.03 106
Nov 20, 2024 531.00 531.00 531.00 529.93 529.93 5
Nov 19, 2024 529.60 529.60 523.16 528.79 528.79 791
Nov 18, 2024 527.73 528.49 527.29 529.34 529.34 103
Nov 15, 2024 531.10 531.30 528.86 528.86 528.86 577
Nov 14, 2024 541.55 541.55 540.00 536.13 536.13 55
Nov 13, 2024 533.98 533.98 533.98 538.17 538.17 2
Nov 12, 2024 535.81 535.81 535.81 535.97 535.97 20
Nov 11, 2024 532.83 536.57 532.83 535.72 535.72 326
Nov 8, 2024 526.26 526.26 524.78 529.72 529.72 208
Nov 7, 2024 522.30 522.30 521.51 523.54 523.54 30
Nov 6, 2024 521.50 522.26 518.21 520.12 520.12 40
Nov 5, 2024 497.34 497.34 497.34 499.18 499.18 5
Nov 4, 2024 497.42 497.42 497.42 497.58 497.58 3
Nov 1, 2024 500.95 500.95 500.95 500.95 500.95 -
Oct 31, 2024 501.80 501.80 498.30 498.83 498.83 126
Oct 30, 2024 509.45 509.70 508.71 508.25 508.25 1,343
Oct 29, 2024 510.29 510.29 510.29 510.29 510.29 -
Oct 28, 2024 511.39 511.39 509.19 509.19 509.19 714
Oct 25, 2024 510.08 510.08 510.08 510.08 510.08 -
Oct 24, 2024 509.55 510.26 508.16 508.04 508.04 187
Oct 23, 2024 512.44 512.44 512.11 509.03 509.03 52
Oct 22, 2024 508.41 510.65 508.36 510.06 510.06 174
Oct 21, 2024 508.47 508.47 508.47 508.47 508.47 -
Oct 18, 2024 509.78 510.05 509.78 510.36 510.36 125
Oct 17, 2024 511.56 511.56 511.56 511.56 511.56 -
Oct 16, 2024 506.34 506.42 506.34 507.19 507.19 120
Oct 15, 2024 509.77 509.77 507.22 507.41 507.41 25
Oct 14, 2024 504.10 505.76 503.83 507.41 507.41 66
Oct 11, 2024 498.44 499.37 498.44 502.35 502.35 21
Oct 10, 2024 501.36 501.36 500.03 501.04 501.04 107
Oct 9, 2024 499.23 499.23 499.23 499.23 499.23 -
Oct 8, 2024 490.70 495.07 490.70 495.50 495.50 48
Oct 7, 2024 493.40 493.40 493.40 493.96 493.96 60
Oct 4, 2024 490.16 493.53 490.16 492.72 492.72 10
Oct 3, 2024 488.14 490.00 488.14 489.42 489.42 500
Oct 2, 2024 487.36 488.92 487.36 489.93 489.93 44
Oct 1, 2024 487.21 487.21 487.21 487.21 487.21 -
Sep 30, 2024 485.92 485.92 485.15 487.21 487.21 160
Sep 27, 2024 488.30 488.37 486.80 488.08 488.08 354
Sep 26, 2024 490.15 490.18 490.15 486.17 486.17 80
Sep 25, 2024 485.63 485.72 485.28 486.59 486.59 133
Sep 24, 2024 487.25 487.30 487.25 486.00 486.00 18
Sep 23, 2024 484.59 487.70 484.59 486.60 486.60 512
Sep 20, 2024 483.56 483.56 483.56 483.56 483.56 9
Sep 19, 2024 483.65 484.56 483.65 486.26 486.26 171
Sep 18, 2024 480.18 480.18 480.18 480.18 480.18 -
Sep 17, 2024 481.11 482.55 481.11 482.52 482.52 87
Sep 16, 2024 478.66 478.88 478.66 478.88 478.88 23
Sep 13, 2024 479.20 479.20 479.20 480.47 480.47 1
Sep 12, 2024 476.80 476.80 476.80 476.80 476.80 -
Sep 11, 2024 466.83 466.83 466.83 466.83 466.83 13
Sep 10, 2024 468.92 468.92 468.92 470.52 470.52 4
Sep 9, 2024 467.21 467.21 467.21 467.21 467.21 9
Sep 6, 2024 461.28 461.28 461.28 461.28 461.28 -
Sep 5, 2024 469.36 470.89 467.29 467.34 467.34 45
Sep 4, 2024 470.85 472.44 470.85 470.92 470.92 486
Sep 3, 2024 476.95 476.95 476.95 476.95 476.95 -
Sep 2, 2024 481.16 481.45 481.03 482.01 482.01 221
Aug 30, 2024 478.10 478.10 478.10 478.12 478.12 3
Aug 29, 2024 476.54 478.29 476.54 480.24 480.24 39
Aug 28, 2024 476.72 476.73 476.72 474.58 474.58 20
Aug 27, 2024 475.33 475.33 475.33 475.33 475.33 -
Aug 26, 2024 475.10 475.10 475.10 475.10 475.10 -
Aug 23, 2024 474.97 474.97 474.97 474.97 474.97 -
Aug 22, 2024 479.13 479.23 479.13 476.50 476.50 23
Aug 21, 2024 476.07 476.41 476.07 475.83 475.83 15
Aug 20, 2024 477.89 477.89 475.58 475.57 475.57 18
Aug 19, 2024 474.70 474.70 474.70 475.79 475.79 1
Aug 16, 2024 474.94 475.43 474.94 475.43 475.43 26
Aug 14, 2024 466.34 466.34 465.13 466.12 466.12 232
Aug 13, 2024 462.18 464.30 462.18 465.65 465.65 29
Aug 12, 2024 460.44 460.44 460.44 460.44 460.44 -
Aug 9, 2024 459.83 459.83 459.83 459.83 459.83 -
Aug 8, 2024 457.68 457.68 457.68 457.95 457.95 11
Aug 7, 2024 457.03 458.00 457.03 458.17 458.17 689
Aug 6, 2024 451.92 451.92 451.92 451.92 451.92 -
Aug 5, 2024 447.94 451.96 440.00 447.79 447.79 114
Aug 2, 2024 469.46 469.47 458.37 458.13 458.13 116
Aug 1, 2024 479.06 479.06 479.06 479.06 479.06 -
Jul 31, 2024 477.81 481.09 477.81 481.88 481.88 183
Jul 30, 2024 475.70 475.70 475.70 474.65 474.65 7
Jul 29, 2024 478.75 478.75 478.75 475.70 475.70 11
Jul 26, 2024 472.53 473.52 472.40 473.52 473.52 593
Jul 25, 2024 470.76 471.78 470.76 472.81 472.81 27
Jul 24, 2024 474.43 474.43 474.43 474.43 474.43 -
Jul 23, 2024 484.20 484.20 484.20 484.54 484.54 1
Jul 22, 2024 479.31 479.31 479.31 479.31 479.31 -
Jul 19, 2024 476.83 476.83 476.83 476.83 476.83 -
Jul 18, 2024 482.90 482.90 482.90 480.29 480.29 8
Jul 17, 2024 483.54 483.54 483.54 483.54 483.54 -
Jul 16, 2024 487.44 487.44 487.20 490.08 490.08 24
Jul 15, 2024 485.82 488.68 485.82 488.35 488.35 86
Jul 12, 2024 487.10 487.10 487.10 487.10 487.10 -
Jul 11, 2024 487.40 487.80 486.30 484.49 484.49 104
Jul 10, 2024 485.25 485.25 485.25 485.66 485.66 30
Jul 9, 2024 485.52 485.52 485.52 484.94 484.94 6
Jul 8, 2024 483.20 483.76 483.01 483.56 483.56 158
Jul 5, 2024 480.90 480.90 480.90 481.39 481.39 21
Jul 4, 2024 482.58 482.58 482.58 481.03 481.03 1
Jul 3, 2024 481.60 481.60 480.90 480.44 480.44 126
Jul 2, 2024 479.51 479.51 479.51 479.51 479.51 -
Jul 1, 2024 478.34 478.34 478.34 478.55 478.55 5
Jun 28, 2024 482.00 482.00 482.00 482.00 482.00 -
Jun 27, 2024 480.41 480.41 480.41 480.19 480.19 6
Jun 26, 2024 481.38 481.38 479.50 479.54 479.54 4
Jun 25, 2024 477.87 477.87 477.87 478.56 478.56 11
Jun 24, 2024 479.77 479.77 479.77 479.80 479.80 2
Jun 21, 2024 479.96 479.96 479.96 479.96 479.96 -
Jun 20, 2024 480.95 480.95 480.95 480.95 480.95 -
Jun 19, 2024 479.80 479.80 478.69 479.33 479.33 52
Jun 18, 2024 478.40 478.40 478.40 478.14 478.14 12
Jun 17, 2024 474.81 475.70 474.77 475.70 475.70 194
Jun 14, 2024 474.84 474.84 474.84 474.84 474.84 -
Jun 13, 2024 471.60 471.60 471.60 471.83 471.83 22
Jun 12, 2024 470.00 470.00 470.00 470.12 470.12 30
Jun 11, 2024 467.24 467.24 467.24 467.24 467.24 -
Jun 10, 2024 466.29 466.29 466.29 466.29 466.29 -
Jun 7, 2024 459.59 459.59 459.59 463.99 463.99 10
Jun 6, 2024 460.41 460.41 460.41 460.46 460.46 11
Jun 5, 2024 459.10 459.10 459.10 459.10 459.10 -
Jun 4, 2024 453.52 453.52 453.52 453.52 453.52 -
Jun 3, 2024 455.10 455.10 455.09 453.87 453.87 73
May 31, 2024 451.95 451.95 449.01 449.01 449.01 5
May 30, 2024 453.72 453.72 453.72 453.72 453.72 -
May 29, 2024 456.60 457.76 456.60 457.59 457.59 288
May 28, 2024 458.00 458.47 458.00 458.21 458.21 391
May 27, 2024 459.10 459.10 457.81 457.81 457.81 54
May 24, 2024 457.57 458.20 457.57 458.20 458.20 34
May 23, 2024 461.58 461.58 461.58 461.58 461.58 -
May 22, 2024 461.67 461.67 461.67 461.67 461.67 -
May 21, 2024 459.61 460.01 459.41 459.41 459.41 13
May 20, 2024 458.84 460.01 458.84 460.01 460.01 27
May 17, 2024 459.90 459.90 459.90 458.48 458.48 2
May 16, 2024 460.60 460.60 460.60 460.60 460.60 -
May 15, 2024 459.09 459.09 459.09 459.09 459.09 1
May 14, 2024 454.77 454.77 454.77 454.77 454.77 -
May 13, 2024 454.87 454.87 454.87 454.87 454.87 -
May 10, 2024 455.21 455.21 455.21 455.21 455.21 -
May 9, 2024 453.58 453.58 453.58 453.58 453.58 -
May 8, 2024 451.60 451.80 451.60 452.42 452.42 23
May 7, 2024 452.00 452.50 452.00 452.36 452.36 187
May 6, 2024 448.68 449.13 448.68 449.13 449.13 4
May 3, 2024 445.47 445.47 445.47 445.47 445.47 -
May 2, 2024 441.81 441.81 441.81 441.81 441.81 16
Apr 30, 2024 445.95 445.95 445.95 445.95 445.95 -
Apr 29, 2024 447.13 447.13 447.13 447.13 447.13 -
Apr 26, 2024 447.63 447.63 447.63 447.63 447.63 -
Apr 25, 2024 438.38 438.38 438.38 438.38 438.38 -
Apr 24, 2024 444.02 444.02 444.02 444.02 444.02 -
Apr 23, 2024 443.53 443.53 443.53 443.53 443.53 -
Apr 22, 2024 439.80 439.90 439.80 437.81 437.81 69
Apr 19, 2024 439.09 439.09 439.09 438.49 438.49 36
Apr 18, 2024 442.20 442.20 442.20 443.40 443.40 142
Apr 17, 2024 447.00 447.30 447.00 443.63 443.63 138
Apr 16, 2024 446.11 446.11 445.30 446.15 446.15 62
Apr 15, 2024 453.16 453.16 453.16 452.11 452.11 233
Apr 12, 2024 456.51 456.51 455.70 453.76 453.76 126
Apr 11, 2024 449.90 449.90 449.90 451.76 451.76 3
Apr 10, 2024 452.00 452.20 449.99 451.20 451.20 1,251
Apr 9, 2024 450.01 450.01 449.00 448.51 448.51 342
Apr 8, 2024 450.70 450.70 450.70 451.29 451.29 14
Apr 5, 2024 450.34 450.34 450.34 450.34 450.34 -
Apr 4, 2024 452.60 452.80 452.44 453.77 453.77 60
Apr 3, 2024 453.70 453.70 453.70 453.90 453.90 22
Apr 2, 2024 458.15 458.19 453.20 453.20 453.20 51
Mar 28, 2024 457.70 457.70 457.70 458.15 458.15 33
Mar 27, 2024 454.13 454.13 454.13 454.13 454.13 -
Mar 26, 2024 454.75 454.75 454.75 454.75 454.75 -
Mar 25, 2024 454.20 454.20 454.20 453.82 453.82 11
Mar 22, 2024 456.61 456.61 456.61 455.94 455.94 12
Mar 21, 2024 452.30 452.30 452.30 456.37 456.37 44
Mar 20, 2024 449.30 449.40 449.30 449.07 449.07 11
Mar 19, 2024 447.45 447.45 447.45 447.45 447.45 -
Mar 18, 2024 443.70 444.77 443.50 447.33 447.33 768
Mar 15, 2024 442.49 442.49 442.49 442.49 442.49 -
Mar 14, 2024 446.06 446.06 446.06 446.06 446.06 -
Mar 13, 2024 447.19 447.22 447.19 445.86 445.86 75
Mar 12, 2024 443.21 446.60 443.21 446.11 446.11 65
Mar 11, 2024 441.60 441.61 441.29 441.61 441.61 48
Mar 8, 2024 445.28 445.60 445.28 444.72 444.72 25
Mar 7, 2024 444.90 444.90 444.90 444.70 444.70 25
Mar 6, 2024 442.68 443.38 442.68 443.07 443.07 83
Mar 5, 2024 445.52 445.90 444.97 442.19 442.19 159
Mar 4, 2024 446.91 446.91 445.73 445.97 445.97 144
Mar 1, 2024 445.12 445.43 444.34 445.43 445.43 55
Feb 29, 2024 440.13 440.13 440.13 443.37 443.37 6
Feb 28, 2024 441.01 441.01 440.94 441.44 441.44 65
Feb 27, 2024 440.20 440.20 440.20 440.20 440.20 -
Feb 26, 2024 442.30 442.30 441.74 441.79 441.79 60
Feb 23, 2024 443.30 444.20 443.30 443.58 443.58 69
Feb 22, 2024 438.61 441.48 438.61 441.48 441.48 8
Feb 21, 2024 433.20 433.20 433.20 432.88 432.88 7
Feb 20, 2024 437.40 437.40 434.20 434.04 434.04 317
Feb 19, 2024 438.89 438.89 438.89 438.89 438.89 -
Feb 16, 2024 442.11 442.11 441.91 440.68 440.68 49
Feb 15, 2024 440.30 440.30 440.30 439.32 439.32 24
Feb 14, 2024 4.20 Dividend
Feb 14, 2024 438.21 438.22 438.21 437.68 437.68 46
Feb 13, 2024 442.84 442.85 441.46 442.15 437.95 257
Feb 12, 2024 444.01 446.25 444.01 446.25 442.01 248
Feb 9, 2024 442.01 442.60 442.01 442.82 438.62 69
Feb 8, 2024 442.00 442.00 441.52 441.31 437.12 1,009
Feb 7, 2024 440.65 440.65 440.65 440.65 436.47 -
Feb 6, 2024 437.51 440.55 437.40 438.15 433.99 76
Feb 5, 2024 436.71 437.80 436.20 436.80 432.65 30
Feb 2, 2024 431.89 435.60 430.84 435.51 431.37 48
Feb 1, 2024 428.64 428.64 426.82 426.82 422.77 44
Jan 31, 2024 431.88 431.88 428.76 428.76 424.69 31
Jan 30, 2024 432.61 432.61 432.61 432.61 428.50 -
Jan 29, 2024 430.40 430.40 430.40 431.39 427.29 20
Jan 26, 2024 429.05 429.05 429.05 430.03 425.95 43
Jan 25, 2024 430.61 430.61 430.61 430.61 426.52 -
Jan 24, 2024 427.99 428.20 427.99 428.21 424.14 85
Jan 23, 2024 426.36 426.36 426.36 426.62 422.57 2
Jan 22, 2024 425.74 425.74 425.74 425.74 421.70 -
Jan 19, 2024 419.81 420.51 419.65 421.02 417.02 417
Jan 18, 2024 417.09 417.09 417.09 418.07 414.10 10
Jan 17, 2024 416.68 416.68 416.68 416.68 412.72 -
Jan 16, 2024 418.36 418.36 418.36 418.36 414.39 -
Jan 15, 2024 416.08 416.08 416.08 416.08 412.13 -
Jan 12, 2024 415.20 415.28 414.98 414.98 411.04 269
Jan 11, 2024 416.78 416.78 412.48 412.48 408.56 59
Jan 10, 2024 414.10 414.10 414.10 414.10 410.17 -
Jan 9, 2024 414.35 414.35 414.35 414.35 410.42 -
Jan 8, 2024 409.85 409.85 409.85 409.85 405.96 -
Jan 5, 2024 408.60 408.60 408.60 409.01 405.13 24
Jan 4, 2024 409.30 409.30 409.10 410.47 406.57 96
Jan 3, 2024 413.10 413.10 411.20 411.20 407.30 28
Jan 2, 2024 413.52 413.76 412.76 412.76 408.84 48

Related Tickers