Amundi STOXX Europe 600 Utilities UCITS ETF Acc (LYXUTI)

LYXUTI
🏛️ 프랑스 →
80.29
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 79.83 80.78 79.83 80.29 0.0M
2025-09-25 79.40 80.21 79.40 79.79 0.0M
2025-09-24 79.77 79.78 79.43 79.72 0.0M
2025-09-23 79.56 79.60 79.12 79.12 0.0M
2025-09-22 78.33 78.90 78.30 78.93 0.0M
2025-09-19 78.18 78.48 78.12 78.29 0.0M
2025-09-18 78.47 78.56 77.81 78.06 0.0M
2025-09-17 78.45 79.10 78.43 78.56 0.0M
2025-09-16 79.54 79.54 78.95 78.67 0.0M
2025-09-15 79.24 79.74 79.16 79.70 0.0M
2025-09-12 78.96 79.18 78.96 79.17 0.0M
2025-09-11 78.87 78.90 78.56 78.63 0.0M
2025-09-10 78.29 78.52 78.29 78.52 0.0M
2025-09-09 78.56 78.56 78.19 78.22 0.0M
2025-09-08 78.32 78.36 78.23 78.35 0.0M
2025-09-05 77.58 78.39 77.58 78.39 0.0M
2025-09-04 77.50 78.16 77.50 77.77 0.0M
2025-09-03 77.08 77.38 76.81 77.41 0.0M
2025-09-02 78.17 78.17 77.01 77.07 0.0M
2025-09-01 78.98 78.98 78.28 78.29 0.0M
2025-08-29 79.66 79.66 79.08 79.08 0.0M
2025-08-28 80.26 80.26 79.33 79.82 0.0M
2025-08-27 80.53 80.73 80.10 80.34 0.0M
2025-08-26 80.32 80.44 80.09 80.09 0.0M
2025-08-25 80.99 80.99 80.21 80.42 0.0M
2025-08-22 81.50 81.75 81.48 81.53 0.0M
2025-08-21 81.48 81.63 81.22 81.63 0.0M
2025-08-20 81.01 81.64 80.83 81.51 0.0M
2025-08-19 80.47 81.03 80.47 80.76 0.0M
2025-08-18 81.33 81.59 80.47 80.49 0.0M
2025-08-15 81.05 81.05 80.70 80.88 0.0M
2025-08-14 80.29 80.42 80.29 80.71 0.0M
2025-08-13 79.69 80.17 79.69 79.96 0.0M
2025-08-12 80.00 80.16 79.41 79.41 0.0M
2025-08-11 79.74 79.84 79.33 79.84 0.0M
2025-08-08 80.97 81.00 80.27 80.10 0.0M
2025-08-07 80.76 80.89 79.99 80.48 0.0M
2025-08-06 80.95 81.28 80.81 81.15 0.0M
2025-08-05 81.02 81.02 80.92 80.83 0.0M
2025-08-04 80.43 81.15 80.25 81.15 0.0M
2025-08-01 79.75 80.42 79.56 80.21 0.0M
2025-07-31 80.52 80.56 80.24 80.49 0.0M
2025-07-30 80.33 80.66 80.16 80.58 0.0M
2025-07-29 80.00 80.33 80.00 80.27 0.0M
2025-07-28 80.75 80.91 80.33 80.27 0.0M
2025-07-25 80.32 80.69 80.00 80.56 0.0M
2025-07-24 80.72 80.75 80.28 80.40 0.0M
2025-07-23 81.55 81.93 80.60 80.60 0.0M
2025-07-22 81.77 82.42 81.61 82.52 0.0M
2025-07-21 80.83 81.58 80.67 81.58 0.0M
2025-07-18 80.74 80.76 80.41 80.63 0.0M
2025-07-17 80.23 80.35 79.87 80.18 0.0M
2025-07-16 80.35 80.45 80.03 80.07 0.0M
2025-07-15 80.72 80.72 80.20 80.20 0.0M
2025-07-14 80.01 80.61 80.01 80.54 0.0M
2025-07-11 80.08 80.18 79.91 79.98 0.0M
2025-07-10 81.17 81.17 80.00 80.12 0.0M
2025-07-09 80.34 80.82 80.29 80.82 0.0M
2025-07-08 80.90 80.90 79.87 80.12 0.0M
2025-07-07 81.31 81.31 80.58 80.62 0.0M
2025-07-04 81.20 81.33 80.97 81.33 0.0M
2025-07-03 81.03 81.22 80.90 81.19 0.0M
2025-07-02 82.51 82.51 80.87 80.93 0.0M
2025-07-01 81.72 82.39 81.72 82.00 0.0M
2025-06-30 81.70 81.85 81.09 81.23 0.0M
2025-06-27 81.55 82.15 81.43 81.45 0.0M
2025-06-26 81.73 81.82 81.43 81.57 0.0M
2025-06-25 82.05 82.05 81.13 81.13 0.0M
2025-06-24 81.69 82.40 81.41 81.99 0.0M
2025-06-23 80.50 81.98 80.50 81.92 0.0M
2025-06-20 80.29 80.84 80.29 80.75 0.0M
2025-06-19 80.26 80.59 80.12 80.48 0.0M
2025-06-18 80.67 80.97 80.39 80.39 0.0M
2025-06-17 80.17 80.76 80.17 80.55 0.0M
2025-06-16 80.72 81.10 80.65 80.98 0.0M
2025-06-13 81.00 81.20 80.82 81.06 0.0M
2025-06-12 80.69 81.01 80.44 80.94 0.0M
2025-06-11 79.99 80.54 79.74 80.40 0.0M
2025-06-10 79.94 80.24 79.82 80.13 0.0M
2025-06-09 79.88 79.99 79.40 79.58 0.0M
2025-06-06 80.01 80.19 79.72 79.88 0.0M
2025-06-05 79.43 80.12 79.43 79.70 0.0M
2025-06-04 79.83 80.07 79.73 79.99 0.0M
2025-06-03 80.50 80.54 79.85 79.85 0.0M
2025-06-02 80.39 80.39 79.92 80.25 0.0M
2025-05-30 79.89 80.36 79.81 80.15 0.0M
2025-05-29 79.36 79.80 79.20 79.51 0.0M
2025-05-28 80.42 80.51 79.63 79.80 0.0M
2025-05-27 80.83 80.83 80.17 80.35 0.0M
2025-05-26 80.81 80.97 80.72 80.93 0.0M
2025-05-23 80.22 80.55 79.69 80.29 0.0M
2025-05-22 80.02 80.45 79.84 80.28 0.0M
2025-05-21 80.48 80.62 80.00 80.39 0.0M
2025-05-20 79.64 80.30 79.64 80.26 0.0M
2025-05-19 78.60 78.84 78.01 78.84 0.0M
2025-05-16 78.39 78.39 77.80 78.30 0.0M
2025-05-15 76.45 77.63 76.31 77.57 0.0M
2025-05-14 75.33 76.09 75.33 76.07 0.0M
2025-05-13 76.72 76.86 75.66 75.82 0.0M
2025-05-12 77.30 77.30 75.50 76.25 0.0M
2025-05-09 77.16 77.68 77.16 77.23 0.0M
2025-05-08 77.83 77.83 77.09 77.10 0.0M
2025-05-07 78.53 78.58 78.22 78.58 0.0M
2025-05-06 78.58 78.70 78.30 78.43 0.0M
2025-05-05 77.96 78.20 77.72 78.08 0.0M
2025-05-02 77.83 77.94 77.41 77.65 0.0M
2025-04-30 77.64 78.30 77.48 78.29 0.0M
2025-04-29 77.13 77.85 76.80 77.70 0.0M
2025-04-28 76.81 77.02 76.46 76.80 0.0M
2025-04-25 76.35 76.68 76.03 76.59 0.0M
2025-04-24 76.44 76.44 75.85 76.25 0.0M
2025-04-23 76.72 76.77 75.12 75.62 0.0M
2025-04-22 76.13 77.05 76.13 76.93 0.0M
2025-04-17 75.42 76.35 75.37 76.13 0.0M
2025-04-16 75.38 75.69 75.33 75.83 0.0M
2025-04-15 73.98 74.94 73.77 74.92 0.0M
2025-04-14 72.69 73.23 72.66 73.23 0.0M
2025-04-11 72.08 72.74 71.59 72.16 0.0M
2025-04-10 71.69 72.26 70.98 71.50 0.0M
2025-04-09 69.78 70.00 68.92 69.59 0.0M
2025-04-08 69.55 71.29 69.52 71.05 0.0M
2025-04-07 70.87 71.51 69.80 69.80 0.0M
2025-04-04 77.52 77.92 74.21 74.25 0.0M
2025-04-03 75.49 77.63 75.49 77.26 0.0M
2025-04-02 74.88 75.11 74.78 74.94 0.0M
2025-04-01 74.55 74.74 74.28 74.74 0.0M
2025-03-31 74.93 74.93 74.10 74.22 0.0M
2025-03-28 73.97 74.52 73.93 74.46 0.0M
2025-03-27 73.01 73.47 72.67 73.28 0.0M
2025-03-26 72.35 72.63 72.35 72.63 0.0M
2025-03-25 72.13 72.59 72.13 72.21 0.0M
2025-03-24 72.87 72.87 71.76 71.77 0.0M
2025-03-21 72.28 72.76 72.26 72.24 0.0M
2025-03-20 71.61 72.04 71.61 72.12 0.0M
2025-03-19 71.44 71.52 71.44 71.52 0.0M
2025-03-18 71.44 71.44 71.06 71.39 0.0M
2025-03-17 71.06 71.38 70.94 71.26 0.0M
2025-03-14 70.52 70.63 70.35 70.65 0.0M
2025-03-13 70.10 70.63 70.04 70.51 0.0M
2025-03-12 70.18 70.25 70.13 69.86 0.0M
2025-03-11 70.17 70.60 70.00 70.00 0.0M
2025-03-10 69.32 70.39 69.23 69.97 0.0M
2025-03-07 68.64 69.11 68.26 69.11 0.0M
2025-03-06 67.90 68.02 67.50 68.15 0.0M
2025-03-05 69.19 69.19 68.36 68.37 0.0M
2025-03-04 70.02 70.54 69.97 69.99 0.0M
2025-03-03 70.42 70.42 69.54 69.93 0.0M
2025-02-28 70.13 70.61 69.95 70.51 0.0M
2025-02-27 70.27 70.30 69.91 69.95 0.0M
2025-02-26 70.26 70.41 70.22 70.37 0.0M
2025-02-25 69.80 70.16 69.80 69.93 0.0M
2025-02-24 68.96 69.69 68.88 69.69 0.0M
2025-02-21 67.92 67.94 67.90 68.32 0.0M
2025-02-20 68.09 68.14 67.87 67.92 0.0M
2025-02-19 67.61 67.87 67.54 67.84 0.0M
2025-02-18 67.79 67.79 67.29 67.38 0.0M
2025-02-17 67.67 67.84 67.58 67.79 0.0M
2025-02-14 67.83 67.88 67.62 67.75 0.0M
2025-02-13 67.33 67.90 67.20 67.93 0.0M
2025-02-12 68.36 68.36 67.26 67.33 0.0M
2025-02-11 68.81 68.81 68.10 68.16 0.0M
2025-02-10 68.53 68.89 68.53 68.69 0.0M
2025-02-07 68.58 68.82 68.27 68.38 0.0M
2025-02-06 69.68 69.68 68.37 68.37 0.0M
2025-02-05 68.85 69.41 68.71 69.40 0.0M
2025-02-04 68.64 69.10 68.64 69.10 0.0M
2025-02-03 68.71 68.96 68.44 68.82 0.0M
2025-01-31 68.55 69.11 68.55 68.78 0.0M
2025-01-30 67.87 68.59 67.87 68.52 0.0M
2025-01-29 67.48 67.83 67.03 67.77 0.0M
2025-01-28 67.00 68.23 67.00 67.67 0.0M
2025-01-27 66.73 67.45 66.73 66.79 0.0M
2025-01-24 66.91 66.91 66.18 66.35 0.0M
2025-01-23 66.72 66.84 66.56 66.77 0.0M
2025-01-22 67.57 67.68 66.62 66.62 0.0M
2025-01-21 66.97 67.70 66.97 67.70 0.0M
2025-01-20 68.16 68.16 67.52 67.55 0.0M
2025-01-17 67.78 68.29 67.78 67.97 0.0M
2025-01-16 66.94 67.26 66.43 67.26 0.0M
2025-01-15 66.33 66.96 66.28 66.96 0.0M
2025-01-14 65.91 66.10 65.81 65.86 0.0M
2025-01-13 65.74 66.40 65.74 65.91 0.0M
2025-01-10 67.03 67.03 66.00 66.03 0.0M
2025-01-09 67.16 67.71 67.16 67.36 0.0M
2025-01-08 68.01 68.01 66.87 67.41 0.0M
2025-01-07 68.26 68.63 68.18 68.18 0.0M
2025-01-06 68.71 68.71 68.02 68.43 0.0M
2025-01-03 68.41 68.77 68.37 68.68 0.0M
2025-01-02 67.69 68.47 67.69 68.46 0.0M