Amundi Index Solutions - Amundi MSCI Em Latin America UCITS ETF-C EUR (AMEL)

AMEL
🏛️ 프랑스 →
16.64
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 16.90 16.90 16.85 16.88 0.0M
2023-12-28 17.00 17.04 16.86 16.91 0.0M
2023-12-27 16.87 17.09 16.87 16.93 0.0M
2023-12-22 16.70 16.79 16.67 16.71 0.0M
2023-12-21 16.61 16.73 16.54 16.71 0.0M
2023-12-20 17.00 17.00 16.68 16.74 0.0M
2023-12-19 16.61 16.85 16.61 16.85 0.0M
2023-12-18 16.45 16.53 16.45 16.53 0.0M
2023-12-15 16.41 16.54 16.40 16.47 0.0M
2023-12-14 16.23 16.49 16.23 16.34 0.0M
2023-12-13 15.95 15.95 15.90 15.93 0.0M
2023-12-12 16.11 16.11 15.82 15.82 0.0M
2023-12-11 15.98 16.01 15.93 16.01 0.0M
2023-12-08 15.94 16.05 15.93 15.99 0.0M
2023-12-07 15.92 15.94 15.92 15.90 0.0M
2023-12-06 15.99 16.10 15.99 16.03 0.0M
2023-12-05 15.86 15.86 15.76 15.84 0.0M
2023-12-04 16.00 16.00 15.92 15.93 0.0M
2023-12-01 15.85 16.08 15.84 16.08 0.0M
2023-11-30 15.61 15.65 15.61 15.65 0.0M
2023-11-29 15.66 15.70 15.59 15.60 0.0M
2023-11-28 15.26 15.74 14.81 15.74 0.0M
2023-11-27 15.71 15.71 15.54 15.54 0.0M
2023-11-24 15.74 15.74 15.63 15.65 0.0M
2023-11-23 15.64 15.82 15.64 15.82 0.0M
2023-11-22 15.64 15.81 15.59 15.81 0.0M
2023-11-21 15.68 15.72 15.68 15.61 0.0M
2023-11-20 15.59 15.80 15.59 15.80 0.0M
2023-11-17 15.58 15.67 15.58 15.59 0.0M
2023-11-16 15.63 15.63 15.58 15.58 0.0M
2023-11-15 15.57 15.74 15.57 15.74 0.0M
2023-11-14 15.21 15.54 15.21 15.54 0.0M
2023-11-13 15.24 15.25 15.20 15.24 0.0M
2023-11-10 15.00 15.29 15.00 15.29 0.0M
2023-11-09 15.14 15.14 15.06 15.21 0.0M
2023-11-08 15.24 15.25 15.24 15.20 0.0M
2023-11-07 15.07 15.36 15.05 15.22 0.0M
2023-11-06 15.15 15.26 15.10 15.26 0.0M
2023-11-03 14.96 15.17 14.85 15.11 0.0M
2023-11-02 14.63 15.00 14.63 14.93 0.0M
2023-11-01 14.33 14.33 14.23 14.57 0.0M
2023-10-31 14.12 14.19 14.12 14.27 0.0M
2023-10-30 14.59 14.59 14.20 14.22 0.0M
2023-10-27 14.61 14.69 14.61 14.67 0.0M
2023-10-26 14.23 14.30 14.20 14.42 0.0M
2023-10-25 14.24 14.26 14.20 14.33 0.0M
2023-10-24 14.04 14.31 14.04 14.30 0.0M
2023-10-23 14.20 14.20 14.04 14.21 0.0M
2023-10-20 14.24 14.24 14.15 14.22 0.0M
2023-10-19 14.34 14.37 14.25 14.41 0.0M
2023-10-18 14.65 14.65 14.41 14.43 0.0M
2023-10-17 14.74 14.74 14.68 14.68 0.0M
2023-10-16 14.67 14.76 14.58 14.76 0.0M
2023-10-13 14.63 14.80 14.60 14.66 0.0M
2023-10-12 14.76 14.76 14.52 14.52 0.0M
2023-10-11 14.64 14.70 14.60 14.60 0.0M
2023-10-10 14.30 14.58 14.29 14.55 0.0M
2023-10-09 14.00 14.20 14.00 14.07 0.0M
2023-10-06 14.04 14.11 13.90 14.04 0.0M
2023-10-05 14.36 14.36 14.01 14.04 0.0M
2023-10-04 14.31 14.36 14.20 14.36 0.0M
2023-10-03 14.67 14.81 14.51 14.59 0.0M
2023-10-02 14.99 14.99 14.75 14.75 0.0M
2023-09-29 14.92 15.04 14.92 15.03 0.0M
2023-09-28 14.80 14.80 14.62 14.79 0.0M
2023-09-27 14.76 14.82 14.76 14.80 0.0M
2023-09-26 14.92 14.99 14.92 14.97 0.0M
2023-09-25 15.17 15.17 15.17 15.07 0.0M
2023-09-22 15.13 15.20 15.13 15.19 0.0M
2023-09-21 15.44 15.44 15.44 15.20 0.0M
2023-09-20 15.43 15.55 15.43 15.57 0.0M
2023-09-19 15.45 15.45 15.40 15.42 0.0M
2023-09-18 15.49 15.49 15.47 15.46 0.0M
2023-09-15 15.59 15.61 15.51 15.46 0.0M
2023-09-14 15.21 15.21 15.21 15.49 0.0M
2023-09-13 15.10 15.17 15.06 15.25 0.0M
2023-09-12 15.04 15.17 15.04 15.13 0.0M
2023-09-11 14.85 15.00 14.85 14.95 0.0M
2023-09-08 14.74 14.74 14.74 14.80 0.0M
2023-09-07 14.85 14.87 14.80 14.81 0.0M
2023-09-06 15.01 15.01 14.92 14.98 0.0M
2023-09-05 15.16 15.16 15.04 15.14 0.0M
2023-09-04 15.21 15.29 15.15 15.28 0.0M
2023-09-01 15.03 15.26 14.92 15.16 0.0M
2023-08-31 15.40 15.40 15.13 15.16 0.0M
2023-08-30 15.50 15.50 15.38 15.38 0.0M
2023-08-29 15.42 15.47 15.32 15.47 0.0M
2023-08-28 15.31 15.34 15.28 15.29 0.0M
2023-08-25 15.37 15.42 15.14 15.30 0.0M
2023-08-24 15.38 15.43 15.30 15.28 0.0M
2023-08-23 15.02 15.14 15.02 15.33 0.0M
2023-08-22 14.80 15.05 14.80 15.05 0.0M
2023-08-21 14.87 14.88 14.74 14.79 0.0M
2023-08-18 14.75 14.75 14.75 14.83 0.0M
2023-08-17 14.90 14.92 14.85 14.86 0.0M
2023-08-16 14.84 15.02 14.84 15.03 0.0M
2023-08-15 15.00 15.00 14.80 14.89 0.0M
2023-08-14 15.08 15.08 15.08 14.97 0.0M
2023-08-11 15.17 15.17 15.17 15.22 0.0M
2023-08-10 15.31 15.42 15.20 15.34 0.0M
2023-08-09 15.30 15.30 15.15 15.15 0.0M
2023-08-08 15.02 15.02 15.02 15.17 0.0M
2023-08-07 15.31 15.35 15.20 15.23 0.0M
2023-08-04 15.21 15.26 15.21 15.40 0.0M
2023-08-03 15.47 15.47 15.42 15.35 0.0M
2023-08-02 15.54 15.71 15.49 15.58 0.0M
2023-08-01 15.97 15.97 15.75 15.77 0.0M
2023-07-31 15.91 15.98 15.74 15.98 0.0M
2023-07-28 15.87 15.96 15.77 15.89 0.0M
2023-07-27 15.90 16.00 15.87 15.91 0.0M
2023-07-26 15.83 15.83 15.70 15.72 0.0M
2023-07-25 15.78 15.91 15.78 15.80 0.0M
2023-07-24 15.40 15.55 15.36 15.70 0.0M
2023-07-21 15.26 15.38 15.20 15.42 0.0M
2023-07-20 15.16 15.24 15.07 15.12 0.0M
2023-07-19 15.11 15.21 15.09 15.12 0.0M
2023-07-18 15.06 15.09 15.00 15.12 0.0M
2023-07-17 15.16 15.16 14.86 14.86 0.0M
2023-07-14 15.24 15.29 15.12 15.15 0.0M
2023-07-13 15.22 15.25 15.15 15.26 0.0M
2023-07-12 15.19 15.41 15.19 15.22 0.0M
2023-07-11 15.12 15.12 15.12 15.00 0.0M
2023-07-10 15.18 15.18 15.17 15.17 0.0M
2023-07-07 15.00 15.07 14.92 15.31 0.0M
2023-07-06 15.46 15.46 15.30 15.06 0.0M
2023-07-05 15.53 15.53 15.48 15.49 0.0M
2023-07-04 15.56 15.68 15.56 15.60 0.0M
2023-07-03 15.45 15.62 15.45 15.62 0.0M
2023-06-30 15.48 15.55 15.37 15.35 0.0M
2023-06-29 15.12 15.27 15.12 15.25 0.0M
2023-06-28 15.14 15.31 15.13 15.24 0.0M
2023-06-27 15.43 15.43 15.23 15.24 0.0M
2023-06-26 15.40 15.47 15.33 15.36 0.0M
2023-06-23 15.31 15.50 15.31 15.45 0.0M
2023-06-22 15.53 15.53 15.48 15.36 0.0M
2023-06-21 15.42 15.61 15.42 15.57 0.0M
2023-06-20 15.62 15.62 15.48 15.53 0.0M
2023-06-19 15.42 15.65 15.41 15.65 0.0M
2023-06-16 15.51 15.55 15.48 15.54 0.0M
2023-06-15 15.65 15.69 15.59 15.59 0.0M
2023-06-14 15.44 15.53 15.39 15.56 0.0M
2023-06-13 15.44 15.44 15.41 15.40 0.0M
2023-06-12 15.45 15.46 15.39 15.41 0.0M
2023-06-09 15.20 15.44 15.20 15.41 0.0M
2023-06-08 15.16 15.20 15.10 15.09 0.0M
2023-06-07 15.17 15.20 15.13 15.23 0.0M
2023-06-06 14.79 15.00 14.79 15.01 0.0M
2023-06-05 14.69 14.85 14.69 14.82 0.0M
2023-06-02 14.34 14.68 14.34 14.68 0.0M
2023-06-01 14.08 14.22 14.06 14.23 0.0M
2023-05-31 14.17 14.29 14.11 14.05 0.0M
2023-05-30 14.52 14.56 14.50 14.16 0.0M
2023-05-29 14.53 14.61 14.53 14.52 0.0M
2023-05-26 14.30 14.30 14.30 14.44 0.0M
2023-05-25 14.34 14.34 14.32 14.33 0.0M
2023-05-24 14.23 14.27 14.23 14.31 0.0M
2023-05-23 14.33 14.33 14.30 14.44 0.0M
2023-05-22 14.43 14.48 14.34 14.46 0.0M
2023-05-19 14.58 14.60 14.48 14.52 0.0M
2023-05-18 14.47 14.54 14.47 14.47 0.0M
2023-05-17 14.42 14.48 14.42 14.49 0.0M
2023-05-16 14.49 14.62 14.49 14.54 0.0M
2023-05-15 14.50 14.55 14.39 14.44 0.0M
2023-05-12 14.24 14.35 14.24 14.33 0.0M
2023-05-11 14.25 14.30 14.08 14.19 0.0M
2023-05-10 14.09 14.09 14.09 14.09 0.0M
2023-05-09 13.76 14.04 13.76 14.04 0.0M
2023-05-08 13.90 13.90 13.85 13.90 0.0M
2023-05-05 13.48 13.67 13.48 13.67 0.0M
2023-05-04 13.40 13.45 13.40 13.41 0.0M
2023-05-03 13.34 13.42 13.34 13.42 0.0M
2023-05-02 13.75 13.75 13.56 13.57 0.0M
2023-04-28 13.48 13.54 13.47 13.47 0.0M
2023-04-27 13.29 13.37 13.29 13.37 0.0M
2023-04-26 13.46 13.46 13.36 13.40 0.0M
2023-04-25 13.44 13.50 13.41 13.43 0.0M
2023-04-24 13.41 13.51 13.39 13.51 0.0M
2023-04-21 13.61 13.65 13.61 13.64 0.0M
2023-04-20 13.53 13.61 13.44 13.61 0.0M
2023-04-19 13.91 13.91 13.57 13.57 0.0M
2023-04-18 14.03 14.05 13.92 13.92 0.0M
2023-04-17 14.08 14.08 14.00 14.05 0.0M
2023-04-14 13.94 13.94 13.80 13.80 0.0M
2023-04-13 13.98 13.98 13.94 13.94 0.0M
2023-04-12 13.85 13.99 13.85 13.89 0.0M
2023-04-11 13.44 13.80 13.42 13.79 0.0M
2023-04-06 13.24 13.24 13.24 13.24 0.0M
2023-04-05 13.35 13.35 13.19 13.19 0.0M
2023-04-04 13.30 13.48 13.30 13.46 0.0M
2023-04-03 13.61 13.61 13.44 13.44 0.0M
2023-03-31 13.58 13.61 13.57 13.57 0.0M
2023-03-30 13.48 13.59 13.48 13.55 0.0M
2023-03-29 13.28 13.28 13.25 13.26 0.0M
2023-03-28 13.08 13.14 13.08 13.14 0.0M
2023-03-27 12.97 12.98 12.90 12.90 0.0M
2023-03-24 12.73 12.73 12.58 12.71 0.0M
2023-03-23 12.95 12.95 12.77 12.77 0.0M
2023-03-22 12.98 13.10 12.94 12.98 0.0M
2023-03-21 13.00 13.00 12.96 12.96 0.0M
2023-03-20 12.72 12.89 12.72 12.84 0.0M
2023-03-17 13.32 13.39 12.96 12.96 0.0M
2023-03-16 13.10 13.13 13.07 13.13 0.0M
2023-03-15 13.20 13.20 13.04 13.04 0.0M
2023-03-14 13.21 13.34 13.19 13.34 0.0M
2023-03-13 13.56 13.58 13.29 13.29 0.0M
2023-03-10 13.77 13.77 13.65 13.65 0.0M
2023-03-09 14.12 14.12 14.06 14.06 0.0M
2023-03-08 13.86 14.20 13.78 14.20 0.0M
2023-03-07 13.90 13.90 13.90 13.90 0.0M
2023-03-06 13.82 13.90 13.77 13.90 0.0M
2023-03-03 13.79 13.79 13.77 13.77 0.0M
2023-03-02 13.80 13.87 13.77 13.81 0.0M
2023-03-01 13.73 13.73 13.63 13.63 0.0M
2023-02-28 13.71 13.79 13.71 13.79 0.0M
2023-02-27 13.88 13.88 13.88 13.88 0.0M
2023-02-24 14.06 14.06 13.86 13.86 0.0M
2023-02-23 14.01 14.14 13.99 14.05 0.0M
2023-02-22 13.96 13.96 13.87 13.87 0.0M
2023-02-21 14.18 14.18 14.18 14.18 0.0M
2023-02-20 14.09 14.16 13.95 14.03 0.0M
2023-02-17 13.97 14.08 13.90 14.08 0.0M
2023-02-16 13.97 13.97 13.87 13.91 0.0M
2023-02-15 13.76 13.84 13.65 13.84 0.0M
2023-02-14 13.95 13.96 13.85 13.96 0.0M
2023-02-13 13.81 13.89 13.71 13.89 0.0M
2023-02-10 13.49 13.55 13.45 13.55 0.0M
2023-02-09 13.93 13.93 13.70 13.71 0.0M
2023-02-08 13.72 13.72 13.70 13.70 0.0M
2023-02-07 13.85 13.87 13.69 13.75 0.0M
2023-02-06 13.70 13.70 13.69 13.69 0.0M
2023-02-03 13.95 13.95 13.79 13.83 0.0M
2023-02-02 14.18 14.39 14.15 14.16 0.0M
2023-02-01 14.25 14.26 14.09 14.09 0.0M
2023-01-31 14.19 14.19 14.00 14.00 0.0M
2023-01-30 14.07 14.07 13.92 14.07 0.0M
2023-01-27 14.42 14.42 14.39 14.39 0.0M
2023-01-26 14.35 14.45 14.23 14.23 0.0M
2023-01-25 14.08 14.15 14.07 14.07 0.0M
2023-01-24 13.90 14.09 13.90 14.09 0.0M
2023-01-23 13.85 13.92 13.81 13.92 0.0M
2023-01-20 13.98 14.08 13.83 13.94 0.0M
2023-01-19 13.87 13.89 13.70 13.85 0.0M
2023-01-18 14.07 14.21 14.06 14.20 0.0M
2023-01-17 13.82 14.01 13.80 14.01 0.0M
2023-01-16 14.04 14.04 13.84 13.84 0.0M
2023-01-13 14.02 14.13 14.01 14.01 0.0M
2023-01-12 13.94 14.05 13.94 13.96 0.0M
2023-01-11 13.74 13.84 13.71 13.84 0.1M
2023-01-10 13.50 13.62 13.44 13.62 0.0M
2023-01-09 13.33 13.55 13.33 13.40 0.0M
2023-01-06 13.37 13.55 13.37 13.47 0.0M
2023-01-05 12.89 13.26 12.89 13.15 0.0M
2023-01-04 12.69 12.82 12.65 12.82 0.0M
2023-01-03 13.04 13.16 12.80 12.80 0.0M
2023-01-02 13.26 13.26 12.90 12.97 0.0M