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
2022-12-30 58.35 58.58 58.35 58.58 0.0M
2022-12-29 58.07 58.75 58.07 58.75 0.0M
2022-12-28 58.92 58.92 58.92 58.92 0.0M
2022-12-27 58.41 58.63 58.41 58.63 0.0M
2022-12-23 58.65 58.72 58.10 58.10 0.0M
2022-12-22 59.10 59.10 59.00 59.00 0.0M
2022-12-21 58.50 58.84 58.50 58.74 0.0M
2022-12-20 57.66 58.22 57.46 58.22 0.0M
2022-12-19 58.28 58.61 58.28 58.43 0.0M
2022-12-16 59.14 59.14 57.93 58.21 0.0M
2022-12-15 60.17 60.17 59.22 59.22 0.0M
2022-12-14 60.02 60.02 60.01 60.01 0.0M
2022-12-13 59.42 60.64 59.16 60.05 0.0M
2022-12-12 59.80 59.84 59.69 59.72 0.0M
2022-12-09 59.64 59.88 59.64 59.88 0.0M
2022-12-08 59.67 59.67 59.11 59.52 0.0M
2022-12-07 59.96 60.18 59.84 59.87 0.0M
2022-12-06 60.16 60.16 59.98 59.98 0.0M
2022-12-05 60.00 60.07 60.00 60.07 0.0M
2022-12-02 60.03 60.03 60.03 60.03 0.0M
2022-12-01 59.76 60.25 59.76 60.25 0.0M
2022-11-30 59.11 59.11 58.71 58.80 0.0M
2022-11-29 59.22 59.22 58.50 58.74 0.0M
2022-11-28 59.70 59.70 59.20 59.20 0.0M
2022-11-25 59.88 59.88 59.79 59.84 0.0M
2022-11-24 59.47 59.84 59.47 59.82 0.0M
2022-11-23 58.87 59.30 58.71 59.30 0.0M
2022-11-22 59.31 59.45 59.29 59.31 0.0M
2022-11-21 59.08 59.08 58.96 59.00 0.0M
2022-11-18 58.50 58.91 58.43 58.91 0.0M
2022-11-17 58.24 58.24 57.84 57.84 0.0M
2022-11-16 58.13 58.13 57.61 58.08 0.0M
2022-11-15 58.09 58.34 58.01 58.15 0.0M
2022-11-14 57.48 58.00 57.48 57.66 0.0M
2022-11-11 57.93 58.53 57.23 57.29 0.0M
2022-11-10 56.70 58.47 56.70 58.23 0.0M
2022-11-09 56.30 56.33 55.56 56.33 0.0M
2022-11-08 55.11 55.93 55.11 55.93 0.0M
2022-11-07 55.55 55.64 55.34 55.34 0.0M
2022-11-04 55.08 55.74 54.81 55.31 0.0M
2022-11-03 54.70 54.91 54.40 54.91 0.0M
2022-11-02 55.26 55.43 55.26 55.43 0.0M
2022-11-01 55.49 55.91 55.44 55.44 0.0M
2022-10-31 55.07 55.07 54.83 55.04 0.0M
2022-10-28 54.37 54.87 54.37 54.86 0.0M
2022-10-27 54.02 54.87 53.61 54.84 0.0M
2022-10-26 53.83 54.20 53.83 54.20 0.0M
2022-10-25 52.91 53.89 52.91 53.89 0.0M
2022-10-24 52.29 53.15 52.14 52.70 0.0M
2022-10-21 51.74 51.74 50.88 51.33 0.0M
2022-10-20 51.79 51.97 51.78 51.78 0.0M
2022-10-19 52.22 52.23 51.47 51.97 0.0M
2022-10-18 52.49 52.88 52.21 52.21 0.0M
2022-10-17 51.64 52.55 51.57 52.32 0.0M
2022-10-14 51.30 51.76 51.05 51.05 0.0M
2022-10-13 49.12 50.63 49.12 50.24 0.0M
2022-10-12 50.20 50.20 49.56 49.56 0.0M
2022-10-11 51.15 51.15 50.32 50.43 0.0M
2022-10-10 51.34 51.34 50.99 51.28 0.0M
2022-10-07 52.08 52.08 51.67 51.67 0.0M
2022-10-06 53.18 53.22 52.00 52.11 0.0M
2022-10-05 54.07 54.07 52.91 53.17 0.0M
2022-10-04 53.81 54.10 53.71 53.96 0.0M
2022-10-03 52.10 53.38 52.10 53.38 0.0M
2022-09-30 52.35 52.47 52.01 52.18 0.0M
2022-09-29 52.58 52.58 52.00 52.18 0.0M
2022-09-28 52.58 53.30 51.97 53.23 0.0M
2022-09-27 54.56 54.56 52.83 52.83 0.0M
2022-09-26 55.18 55.18 54.39 54.47 0.0M
2022-09-23 57.03 57.03 55.47 55.74 0.0M
2022-09-22 57.26 57.43 57.11 57.11 0.0M
2022-09-21 56.83 57.82 56.83 57.82 0.0M
2022-09-20 58.09 58.25 56.74 56.76 0.0M
2022-09-19 57.39 57.66 57.38 57.66 0.0M
2022-09-16 57.44 57.98 57.36 57.76 0.0M
2022-09-15 58.26 58.47 57.81 57.93 0.0M
2022-09-14 59.49 59.49 58.67 58.67 0.0M
2022-09-13 59.92 60.40 59.70 59.70 0.0M
2022-09-12 59.08 59.69 59.08 59.69 0.0M
2022-09-09 58.44 59.12 58.44 59.04 0.0M
2022-09-08 58.46 58.74 58.34 58.64 0.0M
2022-09-07 57.20 59.35 56.96 58.60 0.0M
2022-09-06 58.34 58.34 57.41 57.41 0.0M
2022-09-05 56.82 57.95 56.80 57.95 0.0M
2022-09-02 57.20 57.82 57.20 57.82 0.0M
2022-09-01 57.13 57.37 56.67 57.29 0.0M
2022-08-31 58.83 58.83 57.24 57.24 0.0M
2022-08-30 59.86 59.86 58.86 58.86 0.0M
2022-08-29 59.87 59.87 59.30 59.66 0.0M
2022-08-26 61.94 61.94 60.61 60.61 0.0M
2022-08-25 61.74 61.74 61.58 61.62 0.0M
2022-08-24 61.66 61.68 61.64 61.64 0.0M
2022-08-23 61.89 61.89 61.72 61.72 0.0M
2022-08-22 61.93 62.10 61.84 62.10 0.0M
2022-08-19 62.24 62.24 61.92 62.09 0.0M
2022-08-18 62.46 62.46 62.26 62.28 0.0M
2022-08-17 62.86 62.86 62.48 62.48 0.0M
2022-08-16 62.44 62.96 62.44 62.85 0.0M
2022-08-15 62.02 62.24 62.02 62.14 0.0M
2022-08-12 61.62 61.71 61.59 61.59 0.0M
2022-08-11 61.34 61.72 61.25 61.38 0.0M
2022-08-10 61.84 61.84 61.56 61.56 0.0M
2022-08-09 61.26 61.88 61.20 61.88 0.0M
2022-08-08 61.39 61.53 61.10 61.40 0.0M
2022-08-05 60.97 60.97 60.50 60.55 0.0M
2022-08-04 60.83 60.93 60.55 60.85 0.0M
2022-08-03 61.17 61.17 60.58 60.58 0.0M
2022-08-02 60.58 61.24 60.58 61.06 0.0M
2022-08-01 60.77 61.31 60.77 60.87 0.0M
2022-07-29 60.50 60.99 60.49 60.70 0.0M
2022-07-28 59.42 60.03 58.59 60.03 0.0M
2022-07-27 59.07 59.33 58.75 59.23 0.0M
2022-07-26 58.31 58.83 58.31 58.83 0.0M
2022-07-25 58.24 58.76 58.15 58.41 0.0M
2022-07-22 57.62 58.36 57.62 58.33 0.0M
2022-07-21 58.01 58.01 57.56 57.56 0.0M
2022-07-20 59.03 59.03 58.27 58.27 0.0M
2022-07-19 58.38 58.84 58.38 58.84 0.0M
2022-07-18 57.84 58.46 57.84 58.26 0.0M
2022-07-15 57.18 57.85 57.18 57.70 0.0M
2022-07-14 57.99 57.99 56.60 57.02 0.0M
2022-07-13 58.18 58.18 57.69 57.97 0.0M
2022-07-12 58.27 58.61 58.27 58.30 0.0M
2022-07-11 57.58 58.38 57.44 58.30 0.0M
2022-07-08 57.58 57.85 57.45 57.58 0.0M
2022-07-07 57.41 57.75 57.41 57.75 0.0M
2022-07-06 56.66 57.07 56.66 57.00 0.0M
2022-07-05 57.48 57.50 56.31 56.31 0.0M
2022-07-04 58.24 58.24 57.39 57.39 0.0M
2022-07-01 55.56 57.76 55.56 57.76 0.0M
2022-06-30 56.36 57.09 55.82 55.98 0.0M
2022-06-29 58.13 58.13 57.12 57.39 0.0M
2022-06-28 57.32 57.94 57.25 57.94 0.0M
2022-06-27 57.53 57.63 56.59 57.06 0.0M
2022-06-24 57.23 57.53 57.20 57.45 0.0M
2022-06-23 55.94 56.65 55.76 56.65 0.0M
2022-06-22 56.41 56.41 55.85 56.31 0.0M
2022-06-21 57.44 57.44 56.78 56.79 0.0M
2022-06-20 56.97 57.37 56.67 57.36 0.0M
2022-06-17 56.51 56.93 56.51 56.67 0.0M
2022-06-16 57.98 57.98 56.15 56.63 0.0M
2022-06-15 57.89 58.02 57.85 57.88 0.0M
2022-06-14 58.93 58.93 57.00 57.00 0.0M
2022-06-13 59.25 59.25 58.20 58.41 0.0M
2022-06-10 60.46 60.46 59.16 59.67 0.0M
2022-06-09 61.29 61.29 60.46 60.83 0.0M
2022-06-08 62.12 62.12 61.16 61.36 0.0M
2022-06-07 61.83 62.07 61.83 62.07 0.0M
2022-06-06 62.67 62.67 61.96 62.18 0.0M
2022-06-03 61.58 61.82 61.22 61.31 0.0M
2022-06-02 61.44 61.44 61.18 61.34 0.0M
2022-06-01 62.31 62.48 61.20 61.27 0.0M
2022-05-31 62.53 62.53 61.94 62.06 0.0M
2022-05-30 62.74 62.74 62.16 62.45 0.0M
2022-05-27 63.20 63.20 62.46 62.73 0.0M
2022-05-26 63.95 64.01 63.23 63.23 0.0M
2022-05-25 63.90 64.03 63.60 64.03 0.0M
2022-05-24 62.85 62.85 61.94 62.76 0.0M
2022-05-23 63.82 64.07 63.51 64.07 0.0M
2022-05-20 63.05 63.95 63.05 63.59 0.0M
2022-05-19 62.53 62.64 62.22 62.60 0.0M
2022-05-18 63.10 63.31 62.71 62.92 0.0M
2022-05-17 62.46 62.85 62.36 62.55 0.0M
2022-05-16 61.11 62.02 61.11 62.02 0.0M
2022-05-13 60.29 61.18 60.29 61.15 0.0M
2022-05-12 61.06 61.06 59.98 59.99 0.0M
2022-05-11 60.26 61.42 60.22 61.42 0.0M
2022-05-10 59.91 60.42 59.91 60.00 0.0M
2022-05-09 60.94 60.94 59.74 59.74 0.0M
2022-05-06 61.25 61.25 60.65 60.74 0.0M
2022-05-05 62.65 62.65 61.53 61.53 0.0M
2022-05-04 62.37 62.37 62.09 62.12 0.0M
2022-05-03 62.05 62.35 61.93 62.35 0.0M
2022-05-02 62.55 62.55 61.77 61.84 0.0M
2022-04-29 63.25 63.25 62.90 62.90 0.0M
2022-04-28 62.69 63.24 62.69 63.24 0.0M
2022-04-27 61.38 62.30 61.38 62.30 0.0M
2022-04-26 62.66 63.18 62.03 62.08 0.0M
2022-04-25 61.29 62.53 61.24 62.37 0.0M
2022-04-22 61.86 62.18 61.67 61.67 0.0M
2022-04-21 62.38 62.38 62.16 62.16 0.0M
2022-04-20 61.84 62.75 61.84 62.75 0.0M
2022-04-19 62.12 62.12 61.66 61.88 0.0M
2022-04-14 61.90 62.23 61.90 62.23 0.0M
2022-04-13 61.79 62.21 61.78 61.97 0.0M
2022-04-12 62.05 62.20 61.66 62.14 0.0M
2022-04-11 62.90 63.02 62.59 62.70 0.0M
2022-04-08 63.04 63.48 63.00 63.48 0.0M
2022-04-07 63.04 63.60 62.42 62.42 0.0M
2022-04-06 62.37 62.85 62.11 62.85 0.0M
2022-04-05 61.43 62.72 61.43 62.72 0.0M
2022-04-04 61.46 61.46 61.00 61.33 0.0M
2022-04-01 61.09 61.26 60.94 61.03 0.0M
2022-03-31 60.92 61.59 60.92 61.05 0.0M
2022-03-30 60.10 60.82 60.08 60.82 0.0M
2022-03-29 60.20 60.49 59.82 60.34 0.0M
2022-03-28 59.30 59.92 59.30 59.55 0.0M
2022-03-25 58.62 58.99 58.62 58.97 0.0M
2022-03-24 59.07 59.07 58.40 58.58 0.0M
2022-03-23 59.92 59.92 58.53 58.53 0.0M
2022-03-22 59.90 59.95 59.61 59.95 0.0M
2022-03-21 59.78 59.83 59.46 59.46 0.0M
2022-03-18 59.45 59.65 59.45 59.65 0.0M
2022-03-17 59.39 59.54 59.06 59.54 0.0M
2022-03-16 60.16 60.16 58.86 58.91 0.0M
2022-03-15 58.77 59.43 58.49 59.43 0.0M
2022-03-14 58.82 59.17 58.70 58.91 0.0M
2022-03-11 58.97 59.15 58.43 58.61 0.0M
2022-03-10 59.28 59.32 58.20 58.54 0.0M
2022-03-09 58.38 59.80 58.38 59.80 0.0M
2022-03-08 56.27 57.89 56.27 57.18 0.0M
2022-03-07 55.49 56.95 53.95 56.46 0.0M
2022-03-04 57.58 57.58 56.39 56.39 0.0M
2022-03-03 59.30 59.30 57.11 57.11 0.0M
2022-03-02 60.06 60.06 59.24 59.24 0.0M
2022-03-01 62.64 62.64 60.19 60.19 0.0M
2022-02-28 61.36 62.93 61.36 62.87 0.0M
2022-02-25 59.21 61.68 59.21 61.54 0.0M
2022-02-24 57.35 58.83 57.24 58.71 0.0M
2022-02-23 59.68 59.79 59.38 59.38 0.0M
2022-02-22 58.74 59.28 58.42 59.28 0.0M
2022-02-21 60.39 60.44 59.11 59.32 0.0M
2022-02-18 60.67 60.75 60.29 60.29 0.0M
2022-02-17 60.29 60.57 59.98 60.53 0.0M
2022-02-16 59.73 60.11 59.73 60.11 0.0M
2022-02-15 59.41 60.02 59.41 59.97 0.0M
2022-02-14 59.59 59.59 59.20 59.20 0.0M
2022-02-11 60.22 60.44 59.83 60.44 0.0M
2022-02-10 60.99 60.99 60.55 60.78 0.0M
2022-02-09 60.68 61.06 60.68 60.77 0.0M
2022-02-08 60.53 60.53 59.93 60.04 0.0M
2022-02-07 61.15 61.15 60.10 60.22 0.0M
2022-02-04 62.00 62.00 60.75 60.75 0.0M
2022-02-03 62.62 62.70 61.83 61.83 0.0M
2022-02-02 62.42 62.64 62.25 62.64 0.0M
2022-02-01 62.37 62.68 62.20 62.20 0.0M
2022-01-31 62.30 62.30 61.75 61.81 0.0M
2022-01-28 62.10 62.10 61.30 61.76 0.0M
2022-01-27 60.77 62.29 60.77 62.29 0.0M
2022-01-26 60.65 61.20 60.65 61.10 0.0M
2022-01-25 60.52 60.52 60.30 60.30 0.0M
2022-01-24 61.49 61.57 60.23 60.37 0.0M
2022-01-21 62.01 62.24 61.48 61.55 0.0M
2022-01-20 61.82 62.59 61.82 62.59 0.0M
2022-01-19 61.23 61.58 61.03 61.52 0.0M
2022-01-18 61.83 61.83 61.48 61.64 0.0M
2022-01-17 61.70 61.97 61.70 61.96 0.0M
2022-01-14 61.36 61.68 61.29 61.67 0.0M
2022-01-13 61.43 62.06 61.43 61.97 0.0M
2022-01-12 61.74 61.74 61.32 61.62 0.0M
2022-01-11 61.62 61.78 61.56 61.56 0.0M
2022-01-10 61.91 61.91 61.43 61.43 0.0M
2022-01-07 61.55 61.99 61.48 61.62 0.0M
2022-01-06 62.24 62.24 61.74 61.74 0.0M
2022-01-05 63.25 63.25 62.75 62.75 0.0M
2022-01-04 63.78 63.78 63.43 63.59 0.0M
2022-01-03 63.07 63.86 63.07 63.66 0.0M