Amundi MSCI EMU High Dividend UCITS ETF Acc (CD8)

CD8
🏛️ 프랑스 →
175.64
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
2022-12-30 129.96 130.06 128.64 128.64 0.0M
2022-12-29 129.22 130.56 128.92 130.28 0.0M
2022-12-28 130.34 130.70 129.30 129.30 0.0M
2022-12-27 130.78 131.08 130.02 130.40 0.0M
2022-12-23 130.04 130.30 129.46 130.16 0.0M
2022-12-22 130.78 131.12 129.50 129.50 0.0M
2022-12-21 128.78 130.64 128.48 130.42 0.0M
2022-12-20 126.90 128.58 126.90 128.34 0.0M
2022-12-19 128.44 129.00 128.16 128.46 0.0M
2022-12-16 128.88 128.88 127.22 127.98 0.0M
2022-12-15 131.54 131.54 128.80 128.80 0.0M
2022-12-14 131.94 132.12 131.46 131.92 0.0M
2022-12-13 130.96 133.40 130.70 132.02 0.0M
2022-12-12 131.54 131.54 130.90 131.10 0.0M
2022-12-09 131.20 131.80 130.64 131.80 0.0M
2022-12-08 131.60 131.78 130.70 130.90 0.0M
2022-12-07 132.68 132.68 131.78 132.12 0.0M
2022-12-06 132.28 132.70 131.68 132.08 0.0M
2022-12-05 132.20 132.54 132.00 132.14 0.0M
2022-12-02 132.18 132.90 131.84 132.36 0.0M
2022-12-01 132.76 133.16 131.92 132.58 0.0M
2022-11-30 132.18 132.70 131.38 132.00 0.0M
2022-11-29 131.26 132.24 131.10 131.74 0.0M
2022-11-28 131.56 131.90 130.80 131.14 0.0M
2022-11-25 132.00 132.50 131.64 132.24 0.0M
2022-11-24 131.78 132.36 131.60 131.86 0.0M
2022-11-23 131.24 131.44 130.76 131.18 0.0M
2022-11-22 130.66 131.80 130.64 131.50 0.0M
2022-11-21 130.60 130.60 130.10 130.24 0.0M
2022-11-18 130.36 131.22 130.00 130.88 0.0M
2022-11-17 130.66 130.66 128.36 129.24 0.0M
2022-11-16 130.36 130.36 129.38 129.84 0.0M
2022-11-15 130.98 130.98 129.78 130.54 0.0M
2022-11-14 130.38 131.00 129.94 130.32 0.0M
2022-11-11 129.18 129.92 129.18 129.42 0.0M
2022-11-10 126.38 129.44 126.38 129.26 0.0M
2022-11-09 126.98 126.98 125.82 126.64 0.0M
2022-11-08 125.44 126.78 125.44 126.68 0.0M
2022-11-07 124.94 126.48 124.74 125.96 0.0M
2022-11-04 123.30 125.80 123.00 125.24 0.0M
2022-11-03 122.58 123.00 121.98 122.80 0.0M
2022-11-02 124.44 124.64 123.52 123.52 0.0M
2022-11-01 124.42 124.90 123.98 123.98 0.0M
2022-10-31 122.60 123.50 122.60 123.02 0.0M
2022-10-28 121.76 122.74 121.60 122.62 0.0M
2022-10-27 121.56 122.76 121.22 122.40 0.0M
2022-10-26 120.58 121.24 120.34 121.24 0.0M
2022-10-25 120.38 120.54 118.86 120.52 0.0M
2022-10-24 119.60 120.60 118.02 119.84 0.0M
2022-10-21 117.56 118.18 116.38 118.06 0.0M
2022-10-20 117.84 118.70 117.70 118.14 0.0M
2022-10-19 118.20 118.58 117.78 118.12 0.0M
2022-10-18 118.12 119.26 117.90 117.90 0.0M
2022-10-17 116.20 117.66 115.60 117.22 0.0M
2022-10-14 116.24 117.06 115.32 115.48 0.0M
2022-10-13 112.08 114.26 111.64 114.26 0.0M
2022-10-12 113.30 113.74 112.22 112.66 0.0M
2022-10-11 113.58 113.60 112.30 113.46 0.0M
2022-10-10 113.38 114.78 113.24 114.38 0.0M
2022-10-07 114.62 115.02 113.56 113.56 0.0M
2022-10-06 116.52 116.64 114.44 114.58 0.0M
2022-10-05 116.86 116.86 115.32 115.92 0.0M
2022-10-04 115.04 117.34 115.04 117.34 0.0M
2022-10-03 111.54 113.86 111.00 113.72 0.0M
2022-09-30 112.38 113.02 111.68 112.38 0.0M
2022-09-29 112.48 112.48 110.48 111.22 0.0M
2022-09-28 113.00 113.32 110.86 113.26 0.0M
2022-09-27 114.92 115.12 113.22 113.22 0.0M
2022-09-26 114.40 114.80 113.36 113.96 0.0M
2022-09-23 117.42 117.42 114.30 114.72 0.0M
2022-09-22 117.30 118.92 117.16 117.64 0.0M
2022-09-21 117.40 118.74 117.40 118.66 0.0M
2022-09-20 120.82 121.32 118.16 118.38 0.0M
2022-09-19 119.46 120.94 118.80 120.14 0.0M
2022-09-16 120.14 120.54 119.50 120.16 0.0M
2022-09-15 121.50 122.02 120.78 121.14 0.0M
2022-09-14 122.46 122.66 121.18 121.52 0.0M
2022-09-13 124.68 125.24 122.98 122.98 0.0M
2022-09-12 122.14 124.56 122.14 124.46 0.0M
2022-09-09 119.98 121.92 119.98 121.42 0.0M
2022-09-08 120.62 121.38 118.66 119.88 0.0M
2022-09-07 119.10 120.24 118.64 119.98 0.0M
2022-09-06 120.02 120.36 119.26 119.74 0.0M
2022-09-05 118.86 119.98 118.50 119.54 0.0M
2022-09-02 119.32 121.82 119.32 121.62 0.0M
2022-09-01 119.32 119.32 118.20 118.76 0.0M
2022-08-31 121.34 121.44 119.72 119.78 0.0M
2022-08-30 122.02 123.04 120.92 121.28 0.0M
2022-08-29 120.84 121.56 120.00 121.44 0.0M
2022-08-26 123.80 123.98 121.54 121.58 0.0M
2022-08-25 123.78 123.84 122.74 123.10 0.0M
2022-08-24 122.92 123.04 122.12 122.66 0.0M
2022-08-23 122.50 123.34 122.38 122.86 0.0M
2022-08-22 123.78 124.04 122.06 122.64 0.0M
2022-08-19 125.22 125.56 124.50 124.60 0.0M
2022-08-18 125.28 126.04 125.18 125.66 0.0M
2022-08-17 127.20 127.20 124.82 124.82 0.0M
2022-08-16 126.32 126.94 126.22 126.66 0.0M
2022-08-15 126.28 126.28 125.00 125.62 0.0M
2022-08-12 125.98 126.48 125.36 125.48 0.0M
2022-08-11 125.52 126.00 124.60 125.14 0.0M
2022-08-10 124.76 125.74 124.76 125.30 0.0M
2022-08-09 124.80 125.26 124.40 124.72 0.0M
2022-08-08 125.18 125.46 124.16 125.12 0.0M
2022-08-05 123.96 124.40 123.66 124.12 0.0M
2022-08-04 123.72 124.72 123.72 123.86 0.0M
2022-08-03 122.62 123.74 122.62 123.60 0.0M
2022-08-02 123.62 123.62 122.40 122.92 0.0M
2022-08-01 123.48 124.18 123.02 123.02 0.0M
2022-07-29 121.82 123.82 121.82 123.42 0.0M
2022-07-28 121.34 121.40 120.32 121.34 0.0M
2022-07-27 120.94 121.12 120.40 120.72 0.0M
2022-07-26 120.66 120.76 119.98 120.18 0.0M
2022-07-25 120.10 121.34 120.10 121.04 0.0M
2022-07-22 119.92 120.54 119.80 120.18 0.0M
2022-07-21 120.64 121.72 119.38 120.42 0.0M
2022-07-20 122.66 122.66 120.84 120.98 0.0M
2022-07-19 120.32 122.66 119.24 122.00 0.0M
2022-07-18 120.20 120.60 119.64 120.14 0.0M
2022-07-15 117.12 118.86 117.12 118.86 0.0M
2022-07-14 118.48 118.48 115.82 116.50 0.0M
2022-07-13 119.82 119.82 118.40 119.06 0.0M
2022-07-12 119.72 120.78 119.18 120.78 0.0M
2022-07-11 120.20 120.84 119.88 120.12 0.0M
2022-07-08 120.06 121.68 119.90 121.54 0.0M
2022-07-07 119.12 120.50 118.96 120.30 0.0M
2022-07-06 118.64 119.02 117.68 117.86 0.0M
2022-07-05 121.42 121.54 117.14 117.14 0.0M
2022-07-04 121.38 121.62 120.74 121.06 0.0M
2022-07-01 118.92 121.06 118.92 120.24 0.0M
2022-06-30 119.60 119.90 118.70 119.66 0.0M
2022-06-29 122.20 122.34 121.12 121.52 0.0M
2022-06-28 122.42 123.48 122.34 122.68 0.0M
2022-06-27 122.12 122.50 121.04 121.48 0.0M
2022-06-24 119.38 121.56 119.10 121.44 0.0M
2022-06-23 119.72 120.16 118.64 118.64 0.0M
2022-06-22 120.36 120.68 119.44 120.14 0.0M
2022-06-21 122.76 123.28 122.08 122.08 0.0M
2022-06-20 121.64 122.32 121.18 122.32 0.0M
2022-06-17 121.72 122.88 120.98 121.42 0.0M
2022-06-16 124.40 124.40 121.00 121.38 0.0M
2022-06-15 124.48 125.62 124.00 124.60 0.0M
2022-06-14 124.72 124.74 122.64 122.88 0.0M
2022-06-13 124.84 124.84 123.22 123.78 0.0M
2022-06-10 128.92 128.92 125.58 125.80 0.0M
2022-06-09 130.96 131.14 129.46 129.60 0.0M
2022-06-08 132.50 132.50 130.82 131.26 0.0M
2022-06-07 132.70 132.72 131.96 132.48 0.0M
2022-06-06 133.18 133.20 132.28 133.08 0.0M
2022-06-03 132.64 132.64 131.38 131.62 0.0M
2022-06-02 131.52 132.14 131.38 131.78 0.0M
2022-06-01 132.60 132.86 130.92 130.96 0.0M
2022-05-31 132.62 132.62 131.60 131.72 0.0M
2022-05-30 133.32 133.32 132.50 132.94 0.0M
2022-05-27 133.20 133.28 132.30 132.92 0.0M
2022-05-26 132.52 133.14 132.32 132.82 0.0M
2022-05-25 132.00 132.66 131.24 132.30 0.0M
2022-05-24 131.00 131.62 130.40 130.80 0.0M
2022-05-23 131.92 132.18 130.90 132.14 0.0M
2022-05-20 130.38 132.00 130.38 130.64 0.0M
2022-05-19 129.62 129.62 128.74 129.34 0.0M
2022-05-18 131.94 132.16 130.72 131.28 0.0M
2022-05-17 131.36 132.14 130.86 131.56 0.0M
2022-05-16 130.06 130.76 129.42 130.76 0.0M
2022-05-13 128.92 130.08 128.92 130.04 0.0M
2022-05-12 127.74 128.56 127.12 127.92 0.0M
2022-05-11 128.04 129.38 127.08 129.36 0.0M
2022-05-10 127.32 128.80 127.32 127.66 0.0M
2022-05-09 128.14 128.52 126.40 126.58 0.0M
2022-05-06 129.68 129.68 128.00 128.40 0.0M
2022-05-05 132.72 132.72 129.42 129.62 0.0M
2022-05-04 131.40 131.76 130.94 130.94 0.0M
2022-05-03 130.86 131.46 130.30 131.28 0.0M
2022-05-02 130.86 131.26 128.30 130.24 0.0M
2022-04-29 132.02 132.18 131.34 131.38 0.0M
2022-04-28 131.56 132.18 130.52 131.32 0.0M
2022-04-27 128.96 130.70 128.20 130.40 0.0M
2022-04-26 131.46 132.06 129.60 129.60 0.0M
2022-04-25 129.20 131.10 128.44 130.22 0.0M
2022-04-22 132.24 132.78 131.38 131.40 0.0M
2022-04-21 133.00 133.94 132.78 132.78 0.0M
2022-04-20 131.26 133.16 131.26 132.70 0.0M
2022-04-19 131.34 131.36 130.18 130.88 0.0M
2022-04-14 130.30 131.56 130.24 131.18 0.0M
2022-04-13 130.72 130.80 129.94 130.50 0.0M
2022-04-12 130.26 131.30 129.64 131.18 0.0M
2022-04-11 131.66 133.00 131.66 131.94 0.0M
2022-04-08 131.02 132.34 130.96 132.24 0.0M
2022-04-07 130.34 130.96 129.50 129.54 0.0M
2022-04-06 130.04 130.62 128.66 129.84 0.0M
2022-04-05 130.06 130.66 129.50 130.26 0.0M
2022-04-04 131.02 131.02 129.74 130.24 0.0M
2022-04-01 130.38 132.02 130.34 130.44 0.0M
2022-03-31 131.32 131.58 130.02 130.14 0.0M
2022-03-30 131.28 131.44 130.38 130.90 0.0M
2022-03-29 130.70 132.56 130.38 131.94 0.0M
2022-03-28 129.82 131.12 129.50 129.62 0.0M
2022-03-25 128.78 128.90 127.98 128.44 0.0M
2022-03-24 129.16 129.34 128.02 128.40 0.0M
2022-03-23 130.28 130.42 128.30 128.44 0.0M
2022-03-22 129.78 130.26 129.78 130.16 0.0M
2022-03-21 129.90 130.42 129.70 129.70 0.0M
2022-03-18 129.98 130.16 128.78 129.86 0.0M
2022-03-17 130.80 130.94 128.72 130.22 0.0M
2022-03-16 130.38 131.42 129.24 130.18 0.0M
2022-03-15 127.00 128.60 126.06 128.06 0.0M
2022-03-14 127.00 128.56 127.00 127.48 0.0M
2022-03-11 124.64 127.56 123.96 125.34 0.0M
2022-03-10 125.90 126.38 123.22 123.92 0.0M
2022-03-09 122.12 126.24 122.12 126.24 0.0M
2022-03-08 117.62 121.26 117.62 118.84 0.0M
2022-03-07 116.34 120.14 113.86 118.20 0.0M
2022-03-04 122.84 122.96 119.68 119.80 0.0M
2022-03-03 126.88 127.02 124.00 124.26 0.0M
2022-03-02 126.04 127.52 124.82 126.92 0.0M
2022-03-01 131.10 131.30 126.68 126.68 0.0M
2022-02-28 130.08 131.62 129.00 131.32 0.0M
2022-02-25 128.86 132.18 128.00 131.98 0.0M
2022-02-24 127.78 129.86 126.36 127.80 0.0M
2022-02-23 133.46 134.18 132.28 132.56 0.0M
2022-02-22 130.58 132.88 130.08 132.54 0.0M
2022-02-21 135.84 135.94 132.40 133.00 0.0M
2022-02-18 136.94 137.06 134.82 135.24 0.0M
2022-02-17 137.34 137.34 135.88 136.40 0.0M
2022-02-16 137.46 138.20 136.90 137.26 0.0M
2022-02-15 135.78 137.92 135.78 137.84 0.0M
2022-02-14 135.92 136.30 134.26 135.48 0.0M
2022-02-11 137.80 138.74 137.24 138.52 0.0M
2022-02-10 139.22 139.40 138.30 138.40 0.0M
2022-02-09 137.92 139.18 137.86 138.56 0.0M
2022-02-08 136.90 137.54 136.82 137.00 0.0M
2022-02-07 136.70 136.70 135.24 136.28 0.0M
2022-02-04 138.38 138.38 135.44 135.70 0.0M
2022-02-03 139.34 139.34 137.74 137.74 0.0M
2022-02-02 138.86 139.54 138.86 139.12 0.0M
2022-02-01 138.64 138.88 138.22 138.32 0.0M
2022-01-31 138.38 138.78 137.30 137.92 0.0M
2022-01-28 138.02 138.02 136.46 137.54 0.0M
2022-01-27 135.76 138.66 135.76 138.42 0.0M
2022-01-26 136.08 137.40 136.08 136.80 0.0M
2022-01-25 134.52 135.48 134.42 134.86 0.0M
2022-01-24 137.06 137.30 133.48 133.94 0.0M
2022-01-21 138.76 138.88 136.72 137.70 0.0M
2022-01-20 139.52 140.08 139.08 140.08 0.0M
2022-01-19 138.76 139.94 138.76 139.28 0.0M
2022-01-18 139.70 139.70 139.00 139.54 0.0M
2022-01-17 139.84 140.36 139.84 140.32 0.0M
2022-01-14 139.18 139.84 139.18 139.72 0.0M
2022-01-13 139.68 140.36 139.58 140.36 0.0M
2022-01-12 139.88 140.42 139.84 140.10 0.0M
2022-01-11 139.28 139.90 139.28 139.46 0.0M
2022-01-10 139.58 139.58 138.10 138.42 0.0M
2022-01-07 139.26 139.76 138.72 139.14 0.0M
2022-01-06 139.70 139.98 139.14 139.38 0.0M
2022-01-05 140.32 140.82 140.32 140.46 0.0M
2022-01-04 139.56 140.46 139.34 140.28 0.0M
2022-01-03 138.48 139.50 138.48 138.94 0.0M