Amundi Global Hydrogen UCITS ETF - Acc (ANRJ)

ANRJ
🏛️ 프랑스 →
532.50
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
2022-12-30 335.40 335.40 332.15 332.15 0.0M
2022-12-29 333.05 337.15 332.60 336.90 0.0M
2022-12-28 339.45 339.45 336.20 336.20 0.0M
2022-12-27 340.35 340.50 339.40 340.00 0.0M
2022-12-23 335.70 339.40 333.80 339.40 0.0M
2022-12-22 339.10 342.10 336.05 336.05 0.0M
2022-12-21 327.65 338.25 327.65 338.25 0.0M
2022-12-20 325.70 332.00 325.70 331.50 0.0M
2022-12-19 327.45 329.70 327.45 329.70 0.0M
2022-12-16 333.05 333.05 321.95 323.80 0.0M
2022-12-15 332.30 333.25 329.55 329.55 0.0M
2022-12-14 338.85 338.85 338.85 338.85 0.0M
2022-12-13 334.00 338.60 334.00 337.90 0.0M
2022-12-12 329.55 331.50 329.00 331.50 0.0M
2022-12-09 330.75 330.90 329.00 330.50 0.0M
2022-12-08 334.95 335.90 331.65 331.65 0.0M
2022-12-07 338.00 338.00 334.00 334.00 0.0M
2022-12-06 341.45 341.45 340.50 340.50 0.0M
2022-12-05 343.45 344.75 343.45 344.00 0.0M
2022-12-02 348.55 348.55 343.55 343.55 0.0M
2022-12-01 351.70 351.70 351.70 351.70 0.0M
2022-11-30 348.20 354.00 346.50 354.00 0.0M
2022-11-29 346.50 348.30 345.50 347.10 0.0M
2022-11-28 337.00 341.30 336.60 339.90 0.0M
2022-11-25 342.05 345.05 342.05 345.05 0.0M
2022-11-24 342.75 342.75 341.50 342.70 0.0M
2022-11-23 340.90 345.00 340.90 341.80 0.0M
2022-11-22 334.00 340.85 334.00 339.50 0.0M
2022-11-21 335.30 335.30 334.95 334.95 0.0M
2022-11-18 340.05 340.50 331.30 335.80 0.0M
2022-11-17 338.25 338.40 334.75 334.75 0.0M
2022-11-16 339.00 343.40 339.00 340.50 0.0M
2022-11-15 334.40 339.00 334.40 338.90 0.0M
2022-11-14 336.75 336.75 334.70 334.70 0.0M
2022-11-11 333.75 338.00 333.75 335.45 0.0M
2022-11-10 332.65 333.40 331.60 333.40 0.0M
2022-11-09 341.90 341.90 336.60 336.60 0.0M
2022-11-08 345.70 345.70 342.20 342.20 0.0M
2022-11-07 344.50 350.95 344.50 350.95 0.0M
2022-11-04 345.80 351.05 345.80 348.15 0.0M
2022-11-03 337.20 343.80 337.20 343.80 0.0M
2022-11-02 342.20 343.25 338.75 338.75 0.0M
2022-11-01 340.45 341.15 339.10 340.90 0.0M
2022-10-31 329.65 336.30 329.65 335.05 0.0M
2022-10-28 330.55 336.70 330.55 334.20 0.0M
2022-10-27 324.00 334.00 324.00 334.00 0.0M
2022-10-26 319.70 322.20 317.75 321.40 0.0M
2022-10-25 320.95 320.95 318.70 318.70 0.0M
2022-10-24 319.10 324.25 315.80 321.70 0.0M
2022-10-21 316.20 319.90 316.20 319.90 0.0M
2022-10-20 318.70 319.60 318.70 319.60 0.0M
2022-10-19 312.90 314.75 312.70 314.75 0.0M
2022-10-18 317.70 317.70 311.15 311.15 0.0M
2022-10-17 316.65 317.00 316.45 316.45 0.0M
2022-10-14 317.85 319.80 312.80 312.80 0.0M
2022-10-13 307.50 318.55 307.50 318.55 0.0M
2022-10-12 311.00 311.00 306.60 306.60 0.0M
2022-10-11 310.25 310.85 309.00 310.85 0.0M
2022-10-10 320.25 320.25 315.10 315.10 0.0M
2022-10-07 316.80 321.20 316.80 319.30 0.0M
2022-10-06 316.25 316.25 314.50 314.50 0.0M
2022-10-05 314.40 319.10 314.40 317.55 0.0M
2022-10-04 312.30 317.25 310.50 317.05 0.0M
2022-10-03 301.60 309.65 301.60 306.80 0.0M
2022-09-30 299.75 302.05 297.25 299.00 0.0M
2022-09-29 296.05 296.05 295.05 295.05 0.0M
2022-09-28 291.95 295.75 291.95 295.75 0.0M
2022-09-27 292.20 294.10 292.00 294.10 0.0M
2022-09-26 286.50 289.90 286.50 286.90 0.0M
2022-09-23 308.60 308.60 291.95 292.20 0.0M
2022-09-22 306.85 312.50 306.85 311.20 0.0M
2022-09-21 309.25 312.10 309.25 312.10 0.0M
2022-09-20 309.45 309.45 305.15 305.15 0.0M
2022-09-19 306.05 307.30 306.05 306.75 0.0M
2022-09-16 311.75 311.75 307.15 307.15 0.0M
2022-09-15 320.10 320.75 312.05 312.05 0.0M
2022-09-14 313.10 321.55 313.10 319.35 0.0M
2022-09-13 317.90 317.90 316.05 316.05 0.0M
2022-09-12 314.05 319.40 314.05 319.40 0.0M
2022-09-09 311.40 314.00 311.40 314.00 0.0M
2022-09-08 307.40 311.40 307.35 309.95 0.0M
2022-09-07 317.25 318.20 309.60 309.60 0.0M
2022-09-06 328.60 328.60 319.65 323.90 0.0M
2022-09-05 326.50 330.35 325.30 328.55 0.0M
2022-09-02 315.10 321.98 315.10 321.98 0.0M
2022-09-01 313.90 316.15 313.80 313.80 0.0M
2022-08-31 324.80 324.80 310.65 315.55 0.0M
2022-08-30 337.55 337.55 323.85 323.85 0.0M
2022-08-29 333.25 336.95 331.95 333.30 0.0M
2022-08-26 335.50 336.20 331.95 331.95 0.0M
2022-08-25 335.00 335.45 333.60 335.45 0.0M
2022-08-24 335.30 335.30 332.20 332.20 0.0M
2022-08-23 326.40 335.00 326.15 335.00 0.0M
2022-08-22 317.45 325.00 317.45 325.00 0.0M
2022-08-19 319.15 319.15 317.80 318.50 0.0M
2022-08-18 313.80 320.60 313.80 320.60 0.0M
2022-08-17 313.05 313.60 313.05 313.60 0.0M
2022-08-16 310.35 314.05 310.35 314.05 0.0M
2022-08-15 315.65 315.65 305.80 309.85 0.0M
2022-08-12 315.95 315.95 314.10 314.10 0.0M
2022-08-11 307.90 315.45 307.90 315.45 0.0M
2022-08-10 308.10 308.10 305.35 307.25 0.0M
2022-08-09 303.05 309.00 303.05 309.00 0.0M
2022-08-08 304.70 305.05 303.20 305.05 0.0M
2022-08-05 296.55 302.15 295.60 302.15 0.0M
2022-08-04 302.40 303.60 298.55 299.30 0.0M
2022-08-03 302.05 307.45 302.05 305.20 0.0M
2022-08-02 302.80 302.85 301.20 302.85 0.0M
2022-08-01 305.20 307.00 302.60 302.60 0.0M
2022-07-29 296.95 307.50 296.95 307.50 0.0M
2022-07-28 304.50 304.50 295.60 295.60 0.0M
2022-07-27 296.20 298.60 296.20 297.95 0.0M
2022-07-26 297.70 297.85 294.95 294.95 0.0M
2022-07-25 284.10 290.10 284.10 290.10 0.0M
2022-07-22 286.25 288.75 285.90 285.90 0.0M
2022-07-21 289.90 290.00 286.00 286.00 0.0M
2022-07-20 292.20 292.20 290.90 291.10 0.0M
2022-07-19 289.80 290.40 289.25 290.40 0.0M
2022-07-18 284.15 290.00 284.15 288.80 0.0M
2022-07-15 274.30 281.50 274.30 279.10 0.0M
2022-07-14 285.80 285.80 274.00 274.85 0.0M
2022-07-13 284.85 286.05 282.75 286.05 0.0M
2022-07-12 290.10 290.10 282.55 284.50 0.0M
2022-07-11 286.50 289.50 286.50 289.50 0.0M
2022-07-08 289.65 294.40 289.40 289.40 0.0M
2022-07-07 283.40 291.50 283.40 291.50 0.0M
2022-07-06 287.10 287.10 276.10 276.10 0.0M
2022-07-05 301.70 301.70 282.65 284.00 0.0M
2022-07-04 296.70 303.70 296.70 303.60 0.0M
2022-07-01 292.75 296.10 287.75 289.80 0.0M
2022-06-30 295.80 296.80 294.65 296.80 0.0M
2022-06-29 301.40 304.70 301.40 302.50 0.0M
2022-06-28 300.40 303.40 300.40 301.65 0.0M
2022-06-27 291.25 295.05 291.25 293.10 0.0M
2022-06-24 282.25 291.35 282.25 291.35 0.0M
2022-06-23 284.60 293.55 284.00 284.00 0.0M
2022-06-22 296.30 296.30 288.55 290.25 0.0M
2022-06-21 300.50 301.20 299.35 300.80 0.0M
2022-06-20 290.55 297.30 290.55 297.30 0.0M
2022-06-17 302.10 302.35 288.40 288.40 0.0M
2022-06-16 316.75 316.75 302.30 302.30 0.0M
2022-06-15 316.75 316.80 316.50 316.50 0.0M
2022-06-14 320.45 322.00 314.55 317.60 0.0M
2022-06-13 318.95 319.80 314.15 315.95 0.0M
2022-06-10 332.60 332.60 324.60 326.95 0.0M
2022-06-09 339.80 341.60 334.90 336.20 0.0M
2022-06-08 341.45 341.50 336.65 339.25 0.0M
2022-06-07 333.50 338.00 333.50 338.00 0.0M
2022-06-06 331.65 333.85 331.65 333.25 0.0M
2022-06-03 329.15 329.95 326.05 329.95 0.0M
2022-06-02 326.20 330.05 324.55 330.05 0.0M
2022-06-01 330.60 330.60 326.15 326.55 0.0M
2022-05-31 333.65 334.00 331.70 331.70 0.0M
2022-05-30 331.45 331.45 328.10 330.95 0.0M
2022-05-27 330.10 330.10 326.50 329.65 0.0M
2022-05-26 328.15 331.65 328.15 331.65 0.0M
2022-05-25 322.10 326.80 322.10 325.00 0.0M
2022-05-24 320.70 320.70 317.80 319.35 0.0M
2022-05-23 321.60 324.20 321.60 324.20 0.0M
2022-05-20 319.65 319.65 317.35 317.35 0.0M
2022-05-19 319.35 319.35 312.55 316.45 0.0M
2022-05-18 318.30 322.90 318.30 320.40 0.0M
2022-05-17 318.00 320.85 317.10 319.10 0.0M
2022-05-16 310.20 314.25 310.20 314.25 0.0M
2022-05-13 310.30 311.05 310.30 311.05 0.0M
2022-05-12 300.70 304.55 300.70 303.45 0.0M
2022-05-11 301.15 309.45 301.15 309.45 0.0M
2022-05-10 295.70 299.00 295.00 299.00 0.0M
2022-05-09 312.00 312.55 297.75 297.75 0.0M
2022-05-06 310.10 315.00 310.10 313.45 0.0M
2022-05-05 312.80 313.30 308.85 308.85 0.0M
2022-05-04 307.30 310.00 307.30 308.20 0.0M
2022-05-03 296.00 307.85 296.00 307.85 0.0M
2022-05-02 295.90 295.90 291.40 291.40 0.0M
2022-04-29 298.75 300.00 298.35 298.35 0.0M
2022-04-28 291.35 298.90 291.35 298.90 0.0M
2022-04-27 289.10 290.10 289.10 290.10 0.0M
2022-04-26 286.60 292.95 285.45 292.95 0.0M
2022-04-25 292.45 292.45 282.65 282.65 0.0M
2022-04-22 303.25 303.25 300.25 300.70 0.0M
2022-04-21 309.70 309.70 306.10 309.20 0.0M
2022-04-20 309.15 309.15 308.85 308.85 0.0M
2022-04-19 309.00 311.75 309.00 310.65 0.0M
2022-04-14 304.95 308.85 304.25 308.85 0.0M
2022-04-13 302.40 307.85 302.40 307.85 0.0M
2022-04-12 299.15 304.05 298.55 304.05 0.0M
2022-04-11 299.05 301.50 296.95 299.00 0.0M
2022-04-08 292.90 301.25 292.90 301.25 0.0M
2022-04-07 291.85 291.85 287.60 287.60 0.0M
2022-04-06 294.30 294.30 293.75 293.75 0.0M
2022-04-05 293.65 296.10 291.90 296.10 0.0M
2022-04-04 296.15 296.15 291.60 291.90 0.0M
2022-04-01 287.40 293.75 287.40 293.75 0.0M
2022-03-31 287.55 289.95 287.55 288.35 0.0M
2022-03-30 285.10 291.65 285.10 291.65 0.0M
2022-03-29 290.10 290.10 280.30 280.30 0.0M
2022-03-28 291.20 295.10 288.45 288.45 0.0M
2022-03-25 288.45 295.55 285.80 295.55 0.0M
2022-03-24 291.50 293.20 290.05 290.95 0.0M
2022-03-23 283.90 291.00 283.90 291.00 0.0M
2022-03-22 285.55 285.55 280.85 280.85 0.0M
2022-03-21 275.95 283.20 275.95 281.05 0.0M
2022-03-18 273.95 274.30 273.95 274.30 0.0M
2022-03-17 270.10 276.35 270.10 276.35 0.0M
2022-03-16 272.65 272.65 269.00 269.00 0.0M
2022-03-15 265.40 271.60 262.15 271.60 0.0M
2022-03-14 271.45 271.50 269.00 271.35 0.0M
2022-03-11 277.25 277.25 274.25 274.25 0.0M
2022-03-10 275.35 278.05 273.15 275.15 0.0M
2022-03-09 288.95 288.95 277.35 279.95 0.0M
2022-03-08 276.30 286.15 276.05 282.30 0.0M
2022-03-07 272.05 279.70 272.00 278.20 0.0M
2022-03-04 272.80 272.80 265.15 265.15 0.0M
2022-03-03 293.35 293.35 275.05 275.05 0.0M
2022-03-02 276.10 287.75 276.10 287.60 0.0M
2022-03-01 274.40 276.30 269.85 273.85 0.0M
2022-02-28 275.00 275.60 269.75 275.60 0.0M
2022-02-25 273.75 279.45 273.75 276.85 0.0M
2022-02-24 275.75 279.85 272.00 272.75 0.0M
2022-02-23 280.10 280.10 276.90 278.60 0.0M
2022-02-22 278.55 284.00 278.35 280.55 0.0M
2022-02-21 279.80 280.15 277.45 280.10 0.0M
2022-02-18 284.60 284.60 280.15 281.60 0.0M
2022-02-17 285.15 285.15 280.90 283.60 0.0M
2022-02-16 281.45 286.50 281.45 285.00 0.0M
2022-02-15 285.55 285.55 278.80 282.35 0.0M
2022-02-14 290.50 290.50 285.35 285.35 0.0M
2022-02-11 285.80 292.35 285.80 292.35 0.0M
2022-02-10 286.95 287.55 286.00 287.55 0.0M
2022-02-09 282.10 288.60 282.10 288.60 0.0M
2022-02-08 288.25 290.35 281.30 281.80 0.0M
2022-02-07 283.90 287.90 283.10 287.90 0.0M
2022-02-04 280.90 284.35 280.90 284.35 0.0M
2022-02-03 280.90 280.90 275.65 275.65 0.0M
2022-02-02 281.85 281.85 279.20 279.70 0.0M
2022-02-01 276.50 281.95 275.50 281.95 0.0M
2022-01-31 279.70 279.70 274.85 276.50 0.0M
2022-01-28 280.65 280.65 275.70 278.95 0.0M
2022-01-27 275.35 282.55 275.35 281.75 0.0M
2022-01-26 270.20 279.95 270.20 279.95 0.0M
2022-01-25 265.00 268.15 265.00 268.15 0.0M
2022-01-24 270.05 270.05 258.70 259.20 0.0M
2022-01-21 272.95 272.95 266.65 270.50 0.0M
2022-01-20 277.75 278.10 274.00 276.85 0.0M
2022-01-19 278.70 281.40 276.90 280.00 0.0M
2022-01-18 276.85 279.85 276.50 279.20 0.0M
2022-01-17 274.50 275.75 273.40 274.60 0.0M
2022-01-14 270.55 274.25 270.55 274.25 0.0M
2022-01-13 269.65 271.50 269.30 271.50 0.0M
2022-01-12 266.85 271.55 266.85 271.55 0.0M
2022-01-11 259.65 264.95 259.65 264.95 0.0M
2022-01-10 260.95 262.55 259.20 259.20 0.0M
2022-01-07 258.95 260.25 258.95 259.95 0.0M
2022-01-06 255.80 259.00 255.80 259.00 0.0M
2022-01-05 255.55 261.80 255.55 259.55 0.0M
2022-01-04 250.40 256.85 250.40 256.10 0.0M
2022-01-03 244.30 248.50 244.30 246.30 0.0M