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
2023-12-29 374.00 374.15 373.85 372.75 0.0M
2023-12-28 374.65 374.85 374.00 374.60 0.0M
2023-12-27 368.90 373.80 368.90 373.80 0.0M
2023-12-22 369.20 369.20 369.20 370.00 0.0M
2023-12-21 368.90 370.20 368.60 370.20 0.0M
2023-12-20 370.85 371.15 369.95 371.15 0.0M
2023-12-19 367.70 369.05 367.70 369.65 0.0M
2023-12-18 366.65 366.65 366.65 366.85 0.0M
2023-12-15 367.70 369.80 367.70 368.30 0.0M
2023-12-14 364.70 364.70 364.70 364.80 0.0M
2023-12-13 361.20 361.20 358.50 358.00 0.0M
2023-12-12 362.45 362.45 362.45 360.35 0.0M
2023-12-11 364.95 364.95 361.60 361.50 0.0M
2023-12-08 360.25 362.00 360.25 361.65 0.0M
2023-12-07 362.20 362.20 362.00 361.65 0.0M
2023-12-06 363.45 364.25 361.10 363.75 0.0M
2023-12-05 362.05 362.05 361.00 361.00 0.0M
2023-12-04 363.15 363.90 362.60 361.70 0.0M
2023-12-01 360.30 362.35 360.30 363.15 0.0M
2023-11-30 359.30 359.80 359.25 359.80 0.0M
2023-11-29 357.60 357.60 357.60 359.15 0.0M
2023-11-28 358.00 358.00 358.00 358.20 0.0M
2023-11-27 358.25 360.45 358.25 360.45 0.0M
2023-11-24 359.20 359.20 359.00 359.95 0.0M
2023-11-23 360.00 360.00 358.65 358.60 0.0M
2023-11-22 357.90 357.90 357.65 357.60 0.0M
2023-11-21 358.95 358.95 358.95 356.20 0.0M
2023-11-20 357.55 359.20 357.55 359.05 0.0M
2023-11-17 356.70 356.70 356.70 357.65 0.0M
2023-11-16 354.75 354.75 354.75 353.90 0.0M
2023-11-15 357.40 357.40 354.65 356.35 0.0M
2023-11-14 348.20 351.55 348.20 354.25 0.0M
2023-11-13 343.25 343.25 343.25 346.25 0.0M
2023-11-10 346.80 346.80 344.40 344.65 0.0M
2023-11-09 346.60 346.60 346.60 350.40 0.0M
2023-11-08 345.00 345.30 344.10 344.10 0.0M
2023-11-07 350.90 352.35 350.90 349.25 0.0M
2023-11-06 357.80 357.80 355.00 355.80 0.0M
2023-11-03 352.20 354.50 351.35 354.15 0.0M
2023-11-02 344.10 344.10 344.10 349.10 0.0M
2023-11-01 340.70 341.15 340.70 341.60 0.0M
2023-10-31 343.75 343.85 341.95 343.50 0.0M
2023-10-30 342.75 343.65 342.75 339.30 0.0M
2023-10-27 339.60 339.65 339.60 339.35 0.0M
2023-10-26 336.45 337.75 336.45 337.55 0.0M
2023-10-25 341.20 341.20 341.20 341.80 0.0M
2023-10-24 337.80 343.80 337.80 343.80 0.0M
2023-10-23 339.90 339.90 335.20 337.95 0.0M
2023-10-20 343.50 343.50 340.80 340.80 0.0M
2023-10-19 348.15 349.65 346.35 346.35 0.0M
2023-10-18 355.90 355.90 350.10 351.35 0.0M
2023-10-17 358.25 358.25 357.00 357.40 0.0M
2023-10-16 358.95 358.95 357.55 359.50 0.0M
2023-10-13 360.50 362.05 358.15 358.45 0.0M
2023-10-12 365.10 365.10 365.10 362.10 0.0M
2023-10-11 360.60 360.60 360.60 362.15 0.0M
2023-10-10 355.25 356.95 355.25 359.50 0.0M
2023-10-09 350.05 353.00 350.05 353.00 0.0M
2023-10-06 349.60 350.45 348.90 348.90 0.0M
2023-10-05 358.00 361.00 351.60 357.80 0.0M
2023-10-04 368.00 372.95 368.00 366.80 0.0M
2023-10-03 363.55 372.00 363.55 366.20 0.0M
2023-10-02 377.00 377.00 358.00 366.00 0.0M
2023-09-29 377.00 377.00 377.00 368.35 0.0M
2023-09-28 373.80 379.20 370.00 370.00 0.0M
2023-09-27 369.10 375.50 369.10 375.05 0.0M
2023-09-26 368.65 370.05 365.60 370.05 0.0M
2023-09-25 373.25 373.25 369.00 371.30 0.0M
2023-09-22 371.45 371.45 368.25 370.25 0.0M
2023-09-21 367.85 370.80 367.85 369.60 0.0M
2023-09-20 372.45 372.45 367.60 371.75 0.0M
2023-09-19 371.50 374.50 371.50 374.50 0.0M
2023-09-18 373.40 373.40 369.95 369.75 0.0M
2023-09-15 372.65 373.20 370.60 371.95 0.0M
2023-09-14 364.40 371.30 364.40 370.65 0.0M
2023-09-13 365.50 365.50 362.35 362.35 0.0M
2023-09-12 363.05 366.35 363.05 366.35 0.0M
2023-09-11 362.40 363.45 362.40 364.25 0.0M
2023-09-08 359.00 359.00 359.00 361.40 0.0M
2023-09-07 357.95 359.75 357.95 359.30 0.0M
2023-09-06 357.85 359.30 357.85 358.90 0.0M
2023-09-05 351.20 351.20 351.20 358.65 0.0M
2023-09-04 357.30 357.30 353.30 354.45 0.0M
2023-09-01 350.05 354.80 350.05 353.70 0.0M
2023-08-31 346.80 349.00 346.80 347.75 0.0M
2023-08-30 345.55 348.00 345.55 346.35 0.0M
2023-08-29 346.00 346.65 346.00 346.65 0.0M
2023-08-28 341.80 345.30 341.80 345.30 0.0M
2023-08-25 341.30 343.05 341.30 341.50 0.0M
2023-08-24 339.05 339.05 339.05 339.60 0.0M
2023-08-23 344.20 344.20 340.10 338.50 0.0M
2023-08-22 342.75 342.75 342.75 343.25 0.0M
2023-08-21 345.00 345.00 343.00 343.00 0.0M
2023-08-18 338.85 338.85 338.85 339.25 0.0M
2023-08-17 337.85 340.90 337.85 340.90 0.0M
2023-08-16 337.75 337.95 337.40 337.40 0.0M
2023-08-15 341.45 341.45 341.45 337.70 0.0M
2023-08-14 340.55 340.55 340.55 340.20 0.0M
2023-08-11 342.35 342.35 342.35 343.00 0.0M
2023-08-10 344.95 345.80 344.95 345.80 0.0M
2023-08-09 338.35 342.40 338.25 342.85 0.0M
2023-08-08 333.30 333.30 333.30 333.65 0.0M
2023-08-07 335.45 335.45 335.45 335.30 0.0M
2023-08-04 331.05 336.50 330.90 336.50 0.0M
2023-08-03 325.70 329.90 325.70 330.30 0.0M
2023-08-02 334.65 334.65 332.90 326.65 0.0M
2023-08-01 338.00 338.00 332.80 332.80 0.0M
2023-07-31 333.15 335.60 333.15 335.60 0.0M
2023-07-28 328.80 328.80 328.80 331.90 0.0M
2023-07-27 329.40 334.65 329.40 334.65 0.0M
2023-07-26 341.45 341.45 341.45 335.60 0.0M
2023-07-25 340.00 340.00 340.00 337.30 0.0M
2023-07-24 334.25 335.00 334.25 339.55 0.0M
2023-07-21 333.95 333.95 333.95 334.00 0.0M
2023-07-20 329.60 329.60 329.60 331.25 0.0M
2023-07-19 322.20 328.00 322.20 328.00 0.0M
2023-07-18 318.65 320.55 318.65 323.55 0.0M
2023-07-17 321.45 321.45 320.55 320.55 0.0M
2023-07-14 327.30 327.30 327.30 321.30 0.0M
2023-07-13 329.55 329.55 329.35 328.45 0.0M
2023-07-12 325.80 330.50 325.80 328.40 0.0M
2023-07-11 320.30 320.30 320.30 324.20 0.0M
2023-07-10 319.65 319.65 319.65 320.05 0.0M
2023-07-07 318.65 319.90 316.10 319.90 0.0M
2023-07-06 323.05 323.05 318.50 315.85 0.0M
2023-07-05 329.35 329.35 329.35 325.70 0.0M
2023-07-04 329.85 331.45 329.85 331.45 0.0M
2023-07-03 326.90 326.90 326.90 329.10 0.0M
2023-06-30 322.90 325.00 322.65 322.65 0.0M
2023-06-29 318.95 320.15 318.80 320.15 0.0M
2023-06-28 317.85 318.00 316.40 318.65 0.0M
2023-06-27 323.95 323.95 317.40 317.40 0.0M
2023-06-26 321.00 321.00 314.90 321.45 0.0M
2023-06-23 319.00 319.10 316.35 318.10 0.0M
2023-06-22 324.10 324.10 324.10 321.05 0.0M
2023-06-21 323.70 323.70 323.70 326.55 0.0M
2023-06-20 326.40 326.40 322.25 321.75 0.0M
2023-06-19 326.20 326.20 326.20 327.25 0.0M
2023-06-16 328.95 328.95 328.95 328.05 0.0M
2023-06-15 325.60 327.60 325.60 327.80 0.0M
2023-06-14 326.15 329.05 326.15 326.60 0.0M
2023-06-13 322.50 327.00 322.50 327.50 0.0M
2023-06-12 323.50 323.50 321.50 321.50 0.0M
2023-06-09 326.10 326.10 326.10 326.55 0.0M
2023-06-08 327.60 327.60 326.95 326.55 0.0M
2023-06-07 320.70 324.60 320.70 324.60 0.0M
2023-06-06 320.25 320.25 319.40 320.80 0.0M
2023-06-05 326.15 326.15 322.25 322.25 0.0M
2023-06-02 318.20 318.20 318.20 323.70 0.0M
2023-06-01 312.30 315.50 312.30 316.35 0.0M
2023-05-31 313.55 313.55 313.55 311.05 0.0M
2023-05-30 322.80 322.80 316.20 316.20 0.0M
2023-05-29 324.40 324.40 323.80 324.40 0.0M
2023-05-26 324.05 325.55 324.05 325.55 0.0M
2023-05-25 328.85 328.85 322.70 322.90 0.0M
2023-05-24 332.60 332.60 328.65 330.45 0.0M
2023-05-23 327.95 327.95 327.20 333.00 0.0M
2023-05-22 327.15 328.55 327.00 327.00 0.0M
2023-05-19 330.25 330.25 330.25 329.95 0.0M
2023-05-18 330.40 330.40 329.60 328.90 0.0M
2023-05-17 323.05 327.00 323.05 325.90 0.0M
2023-05-16 326.05 328.05 324.35 324.90 0.0M
2023-05-15 326.45 329.00 326.45 328.85 0.0M
2023-05-12 323.20 328.05 322.60 326.45 0.0M
2023-05-11 327.60 327.60 321.30 323.00 0.0M
2023-05-10 328.80 330.85 328.80 330.85 0.0M
2023-05-09 329.20 329.20 329.20 329.20 0.0M
2023-05-08 327.40 331.55 327.40 331.55 0.0M
2023-05-05 322.20 328.75 322.20 328.60 0.0M
2023-05-04 325.90 325.90 323.50 323.50 0.0M
2023-05-03 319.95 321.55 317.65 317.65 0.0M
2023-05-02 334.75 334.75 320.05 320.05 0.0M
2023-04-28 332.15 335.10 332.15 335.10 0.0M
2023-04-27 334.10 334.10 330.55 330.55 0.0M
2023-04-26 336.90 338.60 335.50 338.60 0.0M
2023-04-25 339.10 339.10 339.10 339.10 0.0M
2023-04-24 333.25 339.50 333.25 339.50 0.0M
2023-04-21 336.70 337.80 336.50 336.50 0.0M
2023-04-20 339.25 339.25 336.85 337.10 0.0M
2023-04-19 341.00 341.00 338.15 338.15 0.0M
2023-04-18 343.20 344.00 341.60 344.00 0.0M
2023-04-17 344.95 346.65 343.45 343.45 0.0M
2023-04-14 341.90 344.05 341.00 342.90 0.0M
2023-04-13 340.80 341.00 340.00 341.00 0.0M
2023-04-12 341.60 344.65 341.60 344.60 0.0M
2023-04-11 343.10 343.10 340.55 342.90 0.0M
2023-04-06 339.90 340.60 339.00 339.00 0.0M
2023-04-05 335.50 338.70 335.50 338.70 0.0M
2023-04-04 341.20 341.20 335.95 336.25 0.0M
2023-04-03 335.65 342.00 335.65 341.50 0.0M
2023-03-31 326.00 326.00 324.15 325.10 0.0M
2023-03-30 322.20 326.30 322.20 325.50 0.0M
2023-03-29 322.05 323.30 322.05 323.30 0.0M
2023-03-28 321.60 322.15 321.20 322.15 0.0M
2023-03-27 315.10 315.10 313.25 313.25 0.0M
2023-03-24 315.55 315.55 305.25 305.25 0.0M
2023-03-23 321.95 321.95 318.90 320.40 0.0M
2023-03-22 324.80 324.80 324.70 324.70 0.0M
2023-03-21 315.40 315.40 315.40 315.40 0.0M
2023-03-20 305.80 317.10 305.80 313.85 0.0M
2023-03-17 318.85 320.25 318.85 318.95 0.0M
2023-03-16 318.65 319.00 306.85 310.55 0.0M
2023-03-15 332.15 332.15 315.65 315.65 0.0M
2023-03-14 330.25 338.15 330.25 338.15 0.0M
2023-03-13 343.30 343.30 333.60 333.65 0.0M
2023-03-10 343.40 347.20 343.40 347.20 0.0M
2023-03-09 349.50 349.50 347.20 349.15 0.0M
2023-03-08 351.80 353.15 351.45 351.55 0.0M
2023-03-07 355.30 355.30 353.10 353.20 0.0M
2023-03-06 354.20 356.10 354.00 356.10 0.0M
2023-03-03 354.45 354.45 347.20 354.45 0.0M
2023-03-02 350.80 356.35 350.80 356.35 0.0M
2023-03-01 352.60 352.60 349.00 349.00 0.0M
2023-02-28 354.05 354.05 354.05 354.05 0.0M
2023-02-27 351.95 354.05 351.95 354.05 0.0M
2023-02-24 350.40 351.70 350.40 351.70 0.0M
2023-02-23 346.75 349.50 346.75 349.50 0.0M
2023-02-22 347.95 347.95 345.00 346.20 0.0M
2023-02-21 352.55 352.55 348.65 350.65 0.0M
2023-02-20 353.25 353.25 352.85 353.00 0.0M
2023-02-17 356.50 356.50 353.45 353.45 0.0M
2023-02-16 357.55 358.80 356.95 358.35 0.0M
2023-02-15 357.20 357.20 357.20 357.20 0.0M
2023-02-14 357.15 358.85 356.70 356.70 0.0M
2023-02-13 355.50 356.75 355.00 356.75 0.0M
2023-02-10 344.15 356.85 344.15 355.00 0.0M
2023-02-09 343.00 343.00 343.00 343.00 0.0M
2023-02-08 340.35 342.50 340.35 341.55 0.0M
2023-02-07 330.60 335.00 329.40 335.00 0.0M
2023-02-06 328.40 328.40 323.85 323.85 0.0M
2023-02-03 321.00 324.55 321.00 324.55 0.0M
2023-02-02 330.10 330.10 322.25 322.25 0.0M
2023-02-01 335.20 335.20 329.65 329.65 0.0M
2023-01-31 332.65 334.00 332.65 334.00 0.0M
2023-01-30 337.40 337.40 334.90 334.90 0.0M
2023-01-27 336.60 336.60 336.30 336.30 0.0M
2023-01-26 333.00 333.40 331.80 333.00 0.0M
2023-01-25 332.75 332.75 331.60 331.60 0.0M
2023-01-24 337.10 337.10 334.15 334.15 0.0M
2023-01-23 335.55 339.20 335.55 339.20 0.0M
2023-01-20 338.85 338.85 336.75 336.75 0.0M
2023-01-19 336.70 337.05 333.55 336.35 0.0M
2023-01-18 339.30 343.70 339.30 343.70 0.0M
2023-01-17 338.15 339.90 338.15 339.90 0.0M
2023-01-16 341.55 341.55 336.15 336.15 0.0M
2023-01-13 340.25 341.30 340.25 341.30 0.0M
2023-01-12 338.10 338.25 338.10 338.25 0.0M
2023-01-11 334.75 336.35 333.05 336.35 0.0M
2023-01-10 333.30 335.05 333.10 333.10 0.0M
2023-01-09 335.25 338.65 334.20 334.20 0.0M
2023-01-06 330.85 334.80 330.85 332.90 0.0M
2023-01-05 326.50 329.10 326.50 329.10 0.0M
2023-01-04 330.65 330.65 326.15 326.15 0.0M
2023-01-03 342.40 342.80 338.15 338.25 0.0M
2023-01-02 336.50 342.10 336.35 342.10 0.0M