Amundi MSCI Europe Hgh Dvdnd Factor UCITS ETF-E(C) (CD9)

CD9
🏛️ 프랑스 →
204.50
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
2022-12-30 146.64 146.64 146.64 146.64 0.0M
2022-12-29 146.32 146.32 146.32 146.32 0.0M
2022-12-28 147.56 147.84 146.94 146.94 0.0M
2022-12-27 148.34 148.34 147.44 147.44 0.0M
2022-12-23 146.80 147.28 146.78 147.20 0.0M
2022-12-22 147.94 148.16 147.10 147.10 0.0M
2022-12-21 145.56 147.66 145.56 147.26 0.0M
2022-12-20 144.06 144.06 144.06 144.06 0.0M
2022-12-19 145.20 145.56 144.98 144.98 0.0M
2022-12-16 146.10 146.10 144.16 144.68 0.0M
2022-12-15 148.40 148.58 146.36 146.36 0.0M
2022-12-14 149.18 149.18 149.10 149.10 0.0M
2022-12-13 148.38 150.38 148.38 149.30 0.0M
2022-12-12 148.76 148.76 148.24 148.24 0.0M
2022-12-09 149.26 149.58 148.38 149.50 0.0M
2022-12-08 149.10 149.10 148.90 148.90 0.0M
2022-12-07 150.40 150.40 150.40 150.40 0.0M
2022-12-06 149.78 149.78 149.56 149.56 0.0M
2022-12-05 149.72 150.36 149.48 149.48 0.0M
2022-12-02 149.48 150.08 149.02 150.08 0.0M
2022-12-01 150.36 150.46 150.20 150.46 0.0M
2022-11-30 149.58 149.84 149.26 149.84 0.0M
2022-11-29 148.90 149.20 148.90 149.20 0.0M
2022-11-28 148.60 148.78 148.60 148.78 0.0M
2022-11-25 149.34 149.60 149.12 149.54 0.0M
2022-11-24 149.10 149.72 149.10 149.40 0.0M
2022-11-23 148.32 149.32 148.32 149.32 0.0M
2022-11-22 147.44 148.52 147.44 148.52 0.0M
2022-11-21 146.84 147.12 146.26 147.02 0.0M
2022-11-18 146.14 146.78 146.14 146.78 0.0M
2022-11-17 146.18 146.18 144.00 144.90 0.0M
2022-11-16 146.10 146.10 145.58 145.72 0.0M
2022-11-15 146.76 146.76 146.44 146.56 0.0M
2022-11-14 146.16 147.10 145.88 145.88 0.0M
2022-11-11 145.92 145.92 145.30 145.34 0.0M
2022-11-10 143.30 146.08 143.30 146.08 0.0M
2022-11-09 143.66 143.66 142.60 143.48 0.0M
2022-11-08 141.68 143.52 141.68 143.52 0.0M
2022-11-07 141.40 142.34 141.40 142.34 0.0M
2022-11-04 140.44 142.08 140.44 142.08 0.0M
2022-11-03 139.52 139.62 139.52 139.62 0.0M
2022-11-02 141.72 141.72 140.38 140.38 0.0M
2022-11-01 141.60 142.18 141.04 141.46 0.0M
2022-10-31 139.48 140.28 139.48 140.28 0.0M
2022-10-28 138.26 139.72 138.26 139.62 0.0M
2022-10-27 138.64 139.52 138.00 139.52 0.0M
2022-10-26 137.84 139.02 137.84 138.92 0.0M
2022-10-25 137.42 138.04 137.42 138.04 0.0M
2022-10-24 136.96 136.96 136.84 136.84 0.0M
2022-10-21 134.44 135.62 133.54 135.62 0.0M
2022-10-20 134.56 135.60 134.56 135.60 0.0M
2022-10-19 135.68 135.68 135.34 135.34 0.0M
2022-10-18 135.54 135.54 135.18 135.18 0.0M
2022-10-17 134.04 135.80 134.04 135.42 0.0M
2022-10-14 134.56 134.56 132.98 132.98 0.0M
2022-10-13 130.72 132.60 130.72 132.60 0.0M
2022-10-12 131.82 131.82 131.30 131.42 0.0M
2022-10-11 132.24 132.60 131.78 132.60 0.0M
2022-10-10 132.34 133.38 132.34 133.38 0.0M
2022-10-07 133.14 133.14 132.52 132.52 0.0M
2022-10-06 135.46 135.78 133.88 133.88 0.0M
2022-10-05 135.16 135.48 134.36 135.48 0.0M
2022-10-04 134.06 136.02 134.06 136.02 0.0M
2022-10-03 130.48 133.32 130.48 132.82 0.0M
2022-09-30 132.10 132.10 131.68 131.68 0.0M
2022-09-29 131.72 131.72 131.18 131.18 0.0M
2022-09-28 131.66 132.66 130.74 132.66 0.0M
2022-09-27 133.94 134.30 132.14 132.14 0.0M
2022-09-26 134.18 134.18 132.00 132.52 0.0M
2022-09-23 137.70 137.70 133.94 133.94 0.0M
2022-09-22 137.18 137.86 137.18 137.84 0.0M
2022-09-21 137.40 138.90 137.40 138.90 0.0M
2022-09-20 140.20 140.20 137.58 137.84 0.0M
2022-09-19 138.86 139.52 138.40 139.36 0.0M
2022-09-16 139.38 140.18 139.28 139.28 0.0M
2022-09-15 141.70 141.70 140.92 140.92 0.0M
2022-09-14 143.12 143.12 141.80 141.80 0.0M
2022-09-13 145.32 145.32 143.86 143.86 0.0M
2022-09-12 142.58 145.22 142.58 145.22 0.0M
2022-09-09 140.72 142.74 140.72 142.22 0.0M
2022-09-08 140.40 140.40 139.84 140.38 0.0M
2022-09-07 139.60 139.96 139.46 139.96 0.0M
2022-09-06 140.54 140.78 140.34 140.78 0.0M
2022-09-05 139.52 140.34 139.08 140.34 0.0M
2022-09-02 138.92 140.82 138.92 140.82 0.0M
2022-09-01 139.76 139.76 138.72 138.72 0.0M
2022-08-31 142.62 142.62 140.50 140.50 0.0M
2022-08-30 143.96 144.34 142.26 142.26 0.0M
2022-08-29 143.60 143.60 142.96 143.44 0.0M
2022-08-26 146.96 146.96 144.50 144.50 0.0M
2022-08-25 146.50 146.50 146.00 146.12 0.0M
2022-08-24 146.10 146.10 145.50 145.50 0.0M
2022-08-23 146.36 146.36 145.98 146.14 0.0M
2022-08-22 146.84 146.84 145.86 146.68 0.0M
2022-08-19 147.30 147.30 147.20 147.20 0.0M
2022-08-18 147.16 147.96 147.16 147.94 0.0M
2022-08-17 148.80 148.80 147.06 147.06 0.0M
2022-08-16 147.90 148.50 147.90 148.50 0.0M
2022-08-15 147.38 147.38 146.96 146.96 0.0M
2022-08-12 147.52 147.52 147.06 147.06 0.0M
2022-08-11 147.78 147.78 147.04 147.10 0.0M
2022-08-10 147.04 147.72 147.04 147.68 0.0M
2022-08-09 146.62 146.86 146.62 146.82 0.0M
2022-08-08 147.08 147.08 146.28 147.06 0.0M
2022-08-05 145.86 146.08 145.86 146.00 0.0M
2022-08-04 145.84 146.52 145.80 145.86 0.0M
2022-08-03 145.42 146.02 145.28 146.02 0.0M
2022-08-02 145.84 145.84 145.00 145.46 0.0M
2022-08-01 145.98 146.18 145.40 145.40 0.0M
2022-07-29 144.78 145.92 144.78 145.80 0.0M
2022-07-28 144.04 144.44 144.04 144.44 0.0M
2022-07-27 143.72 143.72 143.28 143.28 0.0M
2022-07-26 142.70 143.00 142.68 143.00 0.0M
2022-07-25 141.38 142.46 141.38 142.44 0.0M
2022-07-22 140.92 141.92 140.92 141.92 0.0M
2022-07-21 140.98 141.34 140.10 141.34 0.0M
2022-07-20 142.72 142.72 141.50 141.50 0.0M
2022-07-19 140.52 142.20 140.30 142.20 0.0M
2022-07-18 141.18 142.04 140.94 140.94 0.0M
2022-07-15 138.36 139.94 138.36 139.90 0.0M
2022-07-14 140.36 140.36 137.62 138.02 0.0M
2022-07-13 141.78 141.78 140.80 140.80 0.0M
2022-07-12 141.22 142.48 141.02 142.48 0.0M
2022-07-11 140.96 142.12 140.96 141.52 0.0M
2022-07-08 141.20 142.48 141.20 142.48 0.0M
2022-07-07 140.26 142.02 140.26 142.02 0.0M
2022-07-06 137.00 139.58 137.00 138.96 0.0M
2022-07-05 141.30 141.30 137.08 137.08 0.0M
2022-07-04 141.12 141.24 141.12 141.24 0.0M
2022-07-01 138.94 140.96 138.94 140.20 0.0M
2022-06-30 140.22 140.46 139.86 140.06 0.0M
2022-06-29 142.04 142.18 141.82 142.18 0.0M
2022-06-28 142.76 142.86 142.76 142.84 0.0M
2022-06-27 141.94 141.94 141.38 141.38 0.0M
2022-06-24 138.30 141.12 138.30 141.12 0.0M
2022-06-23 138.44 138.44 137.58 137.84 0.0M
2022-06-22 139.22 139.22 139.22 139.22 0.0M
2022-06-21 141.48 141.58 141.02 141.16 0.0M
2022-06-20 140.56 141.20 140.30 141.20 0.0M
2022-06-17 140.80 141.98 140.04 140.04 0.0M
2022-06-16 143.50 143.50 140.98 141.02 0.0M
2022-06-15 142.84 144.92 142.84 144.02 0.0M
2022-06-14 144.28 144.28 141.72 141.72 0.0M
2022-06-13 144.60 144.60 143.16 143.16 0.0M
2022-06-10 148.58 148.62 145.50 145.50 0.0M
2022-06-09 150.18 150.34 149.22 149.22 0.0M
2022-06-08 152.54 152.54 150.52 150.92 0.0M
2022-06-07 152.48 152.58 151.72 152.22 0.0M
2022-06-06 152.40 153.40 152.40 152.94 0.0M
2022-06-03 152.42 152.42 151.24 151.24 0.0M
2022-06-02 151.70 152.16 151.50 151.76 0.0M
2022-06-01 152.74 152.76 150.96 151.02 0.0M
2022-05-31 152.66 152.66 151.88 151.88 0.0M
2022-05-30 153.06 153.06 151.78 152.08 0.0M
2022-05-27 152.84 153.28 152.68 153.02 0.0M
2022-05-26 152.64 152.84 152.64 152.74 0.0M
2022-05-25 152.22 152.74 152.16 152.50 0.0M
2022-05-24 150.76 150.82 150.40 150.64 0.0M
2022-05-23 151.50 152.16 151.50 152.16 0.0M
2022-05-20 150.16 150.84 150.14 150.14 0.0M
2022-05-19 150.18 150.18 148.26 148.68 0.0M
2022-05-18 152.30 152.30 151.12 151.12 0.0M
2022-05-17 151.78 152.42 151.78 152.26 0.0M
2022-05-16 149.12 150.50 149.00 150.50 0.0M
2022-05-13 148.10 150.12 148.10 150.12 0.0M
2022-05-12 146.24 147.06 145.88 147.06 0.0M
2022-05-11 146.84 148.20 146.84 148.20 0.0M
2022-05-10 145.88 147.14 145.80 146.08 0.0M
2022-05-09 148.10 148.10 145.12 145.12 0.0M
2022-05-06 148.96 148.96 147.26 147.26 0.0M
2022-05-05 152.24 152.24 149.58 149.58 0.0M
2022-05-04 152.36 152.36 150.50 150.50 0.0M
2022-05-03 151.32 152.14 151.32 152.14 0.0M
2022-05-02 152.02 152.02 149.58 151.00 0.0M
2022-04-29 152.74 153.16 152.62 152.66 0.0M
2022-04-28 151.34 152.52 151.34 151.86 0.0M
2022-04-27 149.36 151.12 148.68 151.12 0.0M
2022-04-26 151.04 151.20 149.56 149.56 0.0M
2022-04-25 148.64 149.78 148.64 149.40 0.0M
2022-04-22 152.42 152.74 151.30 151.30 0.0M
2022-04-21 154.08 154.08 153.48 153.54 0.0M
2022-04-20 154.72 154.76 154.00 154.44 0.0M
2022-04-19 154.98 154.98 153.98 153.98 0.0M
2022-04-14 154.24 155.66 154.24 155.20 0.0M
2022-04-13 154.44 154.44 153.90 154.10 0.0M
2022-04-12 153.88 154.68 153.88 154.68 0.0M
2022-04-11 154.58 155.26 154.58 155.26 0.0M
2022-04-08 153.46 155.24 153.46 155.24 0.0M
2022-04-07 152.88 152.96 151.88 151.88 0.0M
2022-04-06 151.64 152.50 151.16 152.50 0.0M
2022-04-05 150.92 151.98 150.46 151.98 0.0M
2022-04-04 151.20 151.20 150.38 150.70 0.0M
2022-04-01 149.56 150.66 149.56 150.40 0.0M
2022-03-31 149.96 150.16 149.28 149.28 0.0M
2022-03-30 149.12 149.78 148.98 149.78 0.0M
2022-03-29 149.78 149.84 149.68 149.68 0.0M
2022-03-28 149.82 150.40 148.80 148.80 0.0M
2022-03-25 148.26 148.88 148.26 148.70 0.0M
2022-03-24 148.22 148.46 148.12 148.12 0.0M
2022-03-23 148.80 148.80 147.70 147.70 0.0M
2022-03-22 148.10 149.16 148.10 149.16 0.0M
2022-03-21 146.66 148.22 146.66 148.22 0.0M
2022-03-18 146.56 146.56 146.38 146.56 0.0M
2022-03-17 145.22 146.18 145.20 146.18 0.0M
2022-03-16 145.94 145.94 145.06 145.32 0.0M
2022-03-15 141.82 143.78 141.82 143.78 0.0M
2022-03-14 143.08 144.32 143.08 143.72 0.0M
2022-03-11 142.28 144.06 142.28 142.96 0.0M
2022-03-10 142.16 142.16 141.48 141.48 0.0M
2022-03-09 140.58 142.14 140.58 142.14 0.0M
2022-03-08 137.28 138.86 137.28 138.36 0.0M
2022-03-07 137.66 139.46 135.50 138.24 0.0M
2022-03-04 142.70 142.70 139.48 139.48 0.0M
2022-03-03 145.74 145.74 143.08 143.08 0.0M
2022-03-02 144.70 146.08 144.70 145.26 0.0M
2022-03-01 146.90 146.90 144.52 144.52 0.0M
2022-02-28 145.48 146.26 144.58 146.26 0.0M
2022-02-25 143.14 146.64 143.14 146.26 0.1M
2022-02-24 143.02 143.48 142.40 142.40 0.0M
2022-02-23 147.28 147.84 146.64 146.88 0.0M
2022-02-22 145.20 146.50 145.20 146.50 0.0M
2022-02-21 148.98 148.98 147.12 147.12 0.0M
2022-02-18 149.66 149.66 148.54 148.64 0.0M
2022-02-17 149.84 149.84 148.58 148.58 0.0M
2022-02-16 150.34 150.40 149.84 150.12 0.0M
2022-02-15 148.86 150.34 148.86 150.16 0.0M
2022-02-14 149.66 149.98 148.30 149.06 0.0M
2022-02-11 149.78 151.06 149.78 151.06 0.0M
2022-02-10 150.58 151.00 150.26 150.40 0.0M
2022-02-09 150.12 150.68 150.12 150.46 0.0M
2022-02-08 149.04 149.62 149.04 149.48 0.0M
2022-02-07 148.12 148.68 147.18 148.28 0.0M
2022-02-04 149.14 149.14 147.00 147.04 0.0M
2022-02-03 150.58 150.58 148.62 148.62 0.0M
2022-02-02 150.10 150.66 150.02 150.22 0.0M
2022-02-01 150.00 150.42 149.82 150.08 0.1M
2022-01-31 150.72 150.72 149.18 149.20 0.0M
2022-01-28 153.02 153.02 149.72 149.96 0.0M
2022-01-27 148.52 152.20 148.52 151.66 0.0M
2022-01-26 148.78 149.50 148.78 149.50 0.0M
2022-01-25 146.68 147.94 146.68 147.68 0.0M
2022-01-24 149.86 149.86 145.84 145.88 0.0M
2022-01-21 149.70 149.98 148.88 149.20 0.0M
2022-01-20 151.58 151.62 151.40 151.62 0.1M
2022-01-19 150.54 151.72 150.54 151.70 0.0M
2022-01-18 150.58 151.54 150.30 151.10 0.0M
2022-01-17 150.42 151.54 150.42 151.22 0.0M
2022-01-14 149.74 150.24 149.74 150.12 0.0M
2022-01-13 149.52 150.40 149.52 150.40 0.0M
2022-01-12 149.40 149.76 149.40 149.76 0.0M
2022-01-11 148.42 148.92 148.42 148.62 0.0M
2022-01-10 147.80 147.80 147.52 147.52 0.0M
2022-01-07 146.60 147.46 146.60 147.46 0.0M
2022-01-06 146.16 146.70 146.16 146.50 0.0M
2022-01-05 146.84 147.18 146.66 147.18 0.0M
2022-01-04 145.56 146.84 145.56 146.72 0.0M
2022-01-03 144.52 145.04 144.52 145.02 0.0M