Amundi MSCI All Country World UCITS ETF EUR Acc (LYY0)

LYY0
🏛️ 프랑스 →
507.17
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
2025-09-26 506.76 508.69 506.76 507.17 0.0M
2025-09-25 506.40 506.97 504.80 506.24 0.0M
2025-09-24 507.16 508.76 507.00 507.90 0.0M
2025-09-23 508.59 509.00 508.31 508.43 0.0M
2025-09-22 507.99 507.99 506.11 507.87 0.0M
2025-09-19 505.55 507.27 505.55 506.79 0.0M
2025-09-18 504.62 506.81 504.49 505.91 0.0M
2025-09-17 501.55 501.97 501.25 501.36 0.0M
2025-09-16 504.80 504.98 501.41 500.96 0.0M
2025-09-15 504.83 505.65 504.12 504.70 0.0M
2025-09-12 503.85 504.80 503.78 504.24 0.0M
2025-09-11 502.66 503.50 501.72 503.69 0.0M
2025-09-10 501.45 501.90 500.21 500.60 0.0M
2025-09-09 496.93 497.79 496.84 497.65 0.0M
2025-09-08 497.17 497.17 495.60 497.01 0.0M
2025-09-05 498.83 498.89 493.00 493.82 0.0M
2025-09-04 495.05 496.57 494.95 496.57 0.0M
2025-09-03 493.81 494.42 493.04 493.04 0.0M
2025-09-02 494.49 494.57 490.02 490.02 0.0M
2025-09-01 493.84 494.94 493.70 494.94 0.0M
2025-08-29 497.95 497.95 493.61 493.61 0.0M
2025-08-28 498.47 499.19 497.00 497.10 0.0M
2025-08-27 498.24 499.08 497.89 498.42 0.0M
2025-08-26 496.20 496.50 495.00 495.15 0.0M
2025-08-25 495.98 496.72 495.50 496.72 0.0M
2025-08-22 493.80 497.00 493.80 496.48 0.0M
2025-08-21 494.02 494.02 491.23 493.61 0.0M
2025-08-20 493.38 494.00 489.82 491.97 0.0M
2025-08-19 495.00 495.76 494.16 494.65 0.0M
2025-08-18 494.83 495.17 493.96 495.17 0.0M
2025-08-15 497.13 497.13 493.82 493.82 0.0M
2025-08-14 494.48 495.45 494.25 495.14 0.0M
2025-08-13 494.12 495.31 493.34 493.62 0.0M
2025-08-12 492.03 492.90 491.36 491.99 0.0M
2025-08-11 491.50 492.56 490.60 492.25 0.0M
2025-08-08 488.73 489.98 488.53 489.39 0.0M
2025-08-07 487.69 490.90 487.53 488.24 0.0M
2025-08-06 488.31 488.31 485.00 486.40 0.0M
2025-08-05 490.02 490.11 486.06 486.06 0.0M
2025-08-04 482.84 486.77 482.50 486.70 0.0M
2025-08-01 490.79 490.79 478.49 481.00 0.0M
2025-07-31 498.02 499.10 494.27 495.37 0.0M
2025-07-30 491.46 495.40 491.46 494.03 0.0M
2025-07-29 493.13 494.65 492.33 492.33 0.0M
2025-07-28 489.52 490.68 489.13 489.95 0.0M
2025-07-25 485.17 486.62 484.42 486.03 0.0M
2025-07-24 485.73 486.48 485.35 485.35 0.0M
2025-07-23 483.57 484.85 483.57 484.65 0.0M
2025-07-22 482.17 482.40 479.99 480.24 0.0M
2025-07-21 484.18 484.81 483.39 483.48 0.0M
2025-07-18 485.15 485.15 483.00 483.02 0.0M
2025-07-17 483.85 484.70 482.97 484.67 0.0M
2025-07-16 479.12 482.62 475.90 475.90 0.0M
2025-07-15 481.83 482.50 481.18 482.15 0.0M
2025-07-14 477.56 478.28 477.00 479.27 0.0M
2025-07-11 479.88 479.88 477.53 478.16 0.0M
2025-07-10 477.86 481.29 477.86 481.29 0.0M
2025-07-09 475.87 478.75 475.87 477.75 0.0M
2025-07-08 475.76 476.80 475.60 476.23 0.0M
2025-07-07 475.54 477.38 475.54 476.42 0.0M
2025-07-04 475.78 475.79 473.99 474.75 0.0M
2025-07-03 474.32 478.31 474.32 478.22 0.0M
2025-07-02 474.40 474.40 472.74 473.52 0.0M
2025-07-01 473.44 473.44 470.65 472.61 0.0M
2025-06-30 474.53 474.53 472.99 472.99 0.0M
2025-06-27 472.86 474.37 471.92 474.37 0.0M
2025-06-26 470.14 470.98 469.33 470.98 0.0M
2025-06-25 472.32 472.32 472.32 470.72 0.0M
2025-06-24 471.73 471.73 470.04 470.69 0.0M
2025-06-23 465.13 467.99 465.13 466.06 0.0M
2025-06-20 467.00 469.45 466.74 466.74 0.0M
2025-06-19 468.65 468.65 465.63 465.63 0.0M
2025-06-18 469.36 470.05 469.05 469.37 0.0M
2025-06-17 468.96 469.79 467.85 469.79 0.0M
2025-06-16 468.54 469.00 468.22 470.82 0.0M
2025-06-13 466.59 470.49 466.36 469.01 0.0M
2025-06-12 472.13 472.13 467.00 471.30 0.0M
2025-06-11 476.65 476.75 475.20 475.39 0.0M
2025-06-10 476.14 476.14 474.88 475.15 0.0M
2025-06-09 474.65 475.45 474.65 474.60 0.0M
2025-06-06 471.80 476.45 471.47 474.53 0.0M
2025-06-05 471.95 473.50 470.00 472.73 0.0M
2025-06-04 472.29 473.62 472.05 472.07 0.0M
2025-06-03 467.91 471.40 466.30 471.40 0.0M
2025-06-02 465.73 467.30 463.99 465.92 0.0M
2025-05-30 468.64 470.32 467.67 467.67 0.0M
2025-05-29 476.31 477.71 469.41 469.30 0.0M
2025-05-28 471.33 471.33 469.60 470.69 0.0M
2025-05-27 467.46 469.95 467.46 469.95 0.0M
2025-05-26 466.16 467.44 466.16 466.48 0.0M
2025-05-23 467.59 467.65 459.99 463.13 0.0M
2025-05-22 467.87 468.27 465.00 468.27 0.0M
2025-05-21 470.96 471.64 470.43 471.64 0.0M
2025-05-20 473.84 475.60 473.84 474.87 0.0M
2025-05-19 472.23 473.50 468.64 473.70 0.0M
2025-05-16 473.76 476.40 473.76 476.49 0.0M
2025-05-15 470.40 473.43 470.36 473.43 0.0M
2025-05-14 472.44 472.87 469.99 471.75 0.0M
2025-05-13 470.43 472.89 470.35 473.11 0.0M
2025-05-12 467.29 473.20 467.29 470.44 0.0M
2025-05-09 456.02 458.22 453.72 455.03 0.0M
2025-05-08 454.72 455.92 452.17 455.38 0.0M
2025-05-07 449.93 450.40 448.46 448.70 0.0M
2025-05-06 451.41 451.41 448.84 451.35 0.0M
2025-05-05 451.98 453.73 450.86 453.63 0.0M
2025-05-02 450.16 452.25 449.00 452.20 0.0M
2025-04-30 442.27 442.90 434.99 441.27 0.0M
2025-04-29 439.72 441.08 437.90 440.35 0.0M
2025-04-28 440.05 441.14 437.78 437.31 0.0M
2025-04-25 439.72 439.72 435.48 436.73 0.0M
2025-04-24 429.22 431.70 426.72 434.81 0.0M
2025-04-23 429.21 436.50 428.80 432.08 0.0M
2025-04-22 414.76 419.42 413.70 419.07 0.0M
2025-04-17 423.76 424.00 419.79 422.29 0.0M
2025-04-16 423.13 426.18 421.65 425.86 0.0M
2025-04-15 428.48 431.74 427.00 430.95 0.0M
2025-04-14 424.77 430.17 424.60 426.91 0.0M
2025-04-11 420.02 420.02 409.82 414.75 0.0M
2025-04-10 440.74 441.25 419.99 419.95 0.0M
2025-04-09 404.95 408.28 397.31 403.26 0.0M
2025-04-08 417.65 428.32 416.86 422.54 0.0M
2025-04-07 393.77 420.91 393.38 409.61 0.0M
2025-04-04 437.08 437.71 417.95 422.33 0.0M
2025-04-03 449.08 450.56 439.00 441.83 0.0M
2025-04-02 465.02 465.02 461.90 464.53 0.0M
2025-04-01 463.55 465.23 460.11 465.23 0.0M
2025-03-31 457.79 459.12 455.00 458.88 0.0M
2025-03-28 469.18 471.06 462.51 463.05 0.0M
2025-03-27 473.20 474.30 470.00 472.43 0.0M
2025-03-26 477.67 478.26 474.16 474.41 0.0M
2025-03-25 476.15 477.39 475.50 476.53 0.0M
2025-03-24 472.81 476.33 472.00 476.01 0.0M
2025-03-21 468.55 468.60 465.59 468.24 0.0M
2025-03-20 470.62 471.75 467.91 469.30 0.0M
2025-03-19 463.65 468.35 463.65 468.35 0.0M
2025-03-18 465.88 467.03 462.44 463.35 0.0M
2025-03-17 462.81 466.69 462.58 465.60 0.0M
2025-03-14 459.06 463.43 459.06 462.78 0.0M
2025-03-13 458.48 460.43 457.64 457.14 0.0M
2025-03-12 458.15 462.37 455.70 460.59 0.0M
2025-03-11 461.36 462.22 454.30 455.79 0.0M
2025-03-10 471.76 471.76 463.50 464.37 0.0M
2025-03-07 473.42 473.42 468.13 468.18 0.0M
2025-03-06 479.29 479.29 473.36 476.94 0.0M
2025-03-05 482.87 483.24 475.60 475.60 0.0M
2025-03-04 490.87 491.05 480.39 480.91 0.0M
2025-03-03 501.96 501.96 497.33 497.33 0.0M
2025-02-28 495.06 497.15 494.00 495.80 0.0M
2025-02-27 501.04 503.30 499.15 502.43 0.0M
2025-02-26 500.04 501.81 499.70 501.47 0.0M
2025-02-25 500.45 500.56 494.39 495.18 0.0M
2025-02-24 503.64 505.10 499.50 502.30 0.0M
2025-02-21 508.70 510.58 508.00 508.42 0.0M
2025-02-20 511.16 511.78 507.50 507.73 0.0M
2025-02-19 512.24 512.58 510.00 512.15 0.0M
2025-02-18 511.39 511.85 510.51 510.53 0.0M
2025-02-17 509.35 510.31 509.10 510.01 0.0M
2025-02-14 509.27 509.41 507.17 507.27 0.0M
2025-02-13 506.38 508.76 505.19 508.38 0.0M
2025-02-12 508.28 508.30 505.00 505.79 0.0M
2025-02-11 509.29 509.50 508.00 509.03 0.0M
2025-02-10 508.82 510.73 508.36 510.45 0.0M
2025-02-07 507.91 509.20 507.02 506.80 0.0M
2025-02-06 506.74 508.30 506.74 508.10 0.0M
2025-02-05 501.17 502.57 499.89 502.57 0.0M
2025-02-04 503.02 504.29 500.70 504.29 0.0M
2025-02-03 501.78 503.82 499.90 503.81 0.0M
2025-01-31 507.22 508.65 507.22 508.05 0.0M
2025-01-30 503.38 504.86 502.00 503.24 0.0M
2025-01-29 503.27 504.11 501.83 501.83 0.0M
2025-01-28 498.23 500.17 497.80 499.42 0.0M
2025-01-27 495.99 495.99 488.61 493.58 0.0M
2025-01-24 503.27 503.40 501.40 501.76 0.0M
2025-01-23 502.35 503.97 501.80 503.97 0.0M
2025-01-22 501.50 503.11 501.00 503.02 0.0M
2025-01-21 498.83 500.80 498.83 498.92 0.0M
2025-01-20 500.91 500.93 498.72 499.17 0.0M
2025-01-17 497.67 501.57 497.67 501.05 0.0M
2025-01-16 498.48 498.48 496.00 497.15 0.0M
2025-01-15 488.01 495.38 488.01 495.38 0.0M
2025-01-14 491.25 491.60 487.29 487.71 0.0M
2025-01-13 488.35 488.49 486.66 488.02 0.0M
2025-01-10 492.95 493.90 488.78 489.16 0.0M
2025-01-09 492.41 494.00 492.41 493.90 0.0M
2025-01-08 493.55 495.15 492.00 493.22 0.0M
2025-01-07 493.49 495.99 493.35 493.70 0.0M
2025-01-06 494.96 497.45 494.37 496.96 0.0M
2025-01-03 492.97 494.48 491.86 494.37 0.0M
2025-01-02 490.05 495.15 490.05 495.15 0.0M