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
2024-12-31 66.47 67.35 66.47 67.28 0.0M
2024-12-30 66.89 67.20 66.79 66.79 0.0M
2024-12-27 66.21 66.92 66.21 66.92 0.0M
2024-12-24 66.62 66.74 66.40 66.74 0.0M
2024-12-23 66.26 66.27 66.26 66.41 0.0M
2024-12-20 65.79 66.25 65.46 66.25 0.0M
2024-12-19 66.13 66.31 65.76 66.13 0.0M
2024-12-18 67.24 67.24 66.60 66.70 0.0M
2024-12-17 67.03 67.26 66.82 67.10 0.0M
2024-12-16 67.83 67.83 67.23 67.47 0.0M
2024-12-13 68.00 68.13 67.79 67.78 0.0M
2024-12-12 68.19 68.48 68.18 68.14 0.0M
2024-12-11 68.69 68.69 68.16 68.19 0.0M
2024-12-10 68.82 68.85 68.72 68.72 0.0M
2024-12-09 69.19 69.19 68.86 69.01 0.0M
2024-12-06 69.77 69.77 69.31 69.19 0.0M
2024-12-05 69.20 69.52 69.20 69.62 0.0M
2024-12-04 69.57 69.57 69.26 69.17 0.0M
2024-12-03 70.10 70.10 69.69 69.69 0.0M
2024-12-02 69.48 70.16 69.48 69.76 0.0M
2024-11-29 69.66 69.79 69.39 69.77 0.0M
2024-11-28 69.36 69.80 69.18 69.80 0.0M
2024-11-27 68.71 69.13 68.43 69.13 0.0M
2024-11-26 69.35 69.35 68.99 68.99 0.0M
2024-11-25 69.77 69.77 69.37 69.39 0.0M
2024-11-22 68.56 69.64 68.56 69.61 0.0M
2024-11-21 68.34 68.49 68.11 68.31 0.0M
2024-11-20 68.62 68.84 68.21 68.21 0.0M
2024-11-19 68.96 68.96 68.18 68.46 0.0M
2024-11-18 68.95 68.95 68.28 68.46 0.0M
2024-11-15 68.66 68.88 68.58 68.86 0.0M
2024-11-14 67.63 68.56 67.51 68.56 0.0M
2024-11-13 67.77 67.77 67.49 67.61 0.0M
2024-11-12 68.16 68.35 67.58 67.59 0.0M
2024-11-11 68.42 68.94 68.42 68.77 0.0M
2024-11-08 68.06 68.20 67.96 68.02 0.0M
2024-11-07 68.38 68.38 67.86 67.86 0.0M
2024-11-06 68.66 69.30 67.56 67.96 0.0M
2024-11-05 69.90 69.99 69.76 69.76 0.0M
2024-11-04 70.05 70.41 69.78 69.73 0.0M
2024-11-01 69.46 69.99 69.46 69.90 0.0M
2024-10-31 69.86 69.86 69.00 69.20 0.0M
2024-10-30 70.63 70.68 70.12 70.19 0.0M
2024-10-29 71.97 71.97 71.20 70.88 0.0M
2024-10-28 71.50 71.83 71.50 71.80 0.0M
2024-10-25 71.13 71.24 71.13 71.12 0.0M
2024-10-24 71.96 72.18 71.75 71.60 0.0M
2024-10-23 71.94 72.00 71.77 71.77 0.0M
2024-10-22 72.28 72.28 70.93 71.53 0.0M
2024-10-21 72.88 72.88 72.16 72.60 0.0M
2024-10-18 72.59 72.75 72.47 72.86 0.0M
2024-10-17 73.48 73.50 73.14 73.00 0.0M
2024-10-16 72.65 73.00 72.33 73.21 0.0M
2024-10-15 72.22 72.84 72.18 72.52 0.0M
2024-10-14 71.21 71.78 71.09 71.79 0.0M
2024-10-11 70.28 70.88 70.28 70.96 0.0M
2024-10-10 70.91 70.91 70.32 70.36 0.0M
2024-10-09 70.65 71.01 70.64 70.74 0.0M
2024-10-08 69.94 70.48 69.88 70.48 0.0M
2024-10-07 70.46 70.52 69.93 70.05 0.0M
2024-10-04 70.69 70.86 69.75 70.38 0.0M
2024-10-03 71.54 71.55 70.77 70.73 0.0M
2024-10-02 72.70 72.70 71.50 71.58 0.0M
2024-10-01 72.48 72.90 72.33 72.65 0.0M
2024-09-30 72.30 72.59 72.00 72.37 0.0M
2024-09-27 72.39 72.80 72.39 72.66 0.0M
2024-09-26 72.73 72.73 72.16 72.41 0.0M
2024-09-25 71.90 72.14 71.83 72.15 0.0M
2024-09-24 72.27 72.27 71.62 72.21 0.0M
2024-09-23 71.48 72.26 71.48 72.26 0.0M
2024-09-20 71.20 71.63 71.20 71.44 0.0M
2024-09-19 72.56 72.78 70.73 71.03 0.0M
2024-09-18 73.02 73.02 72.42 72.36 0.0M
2024-09-17 73.03 73.32 72.81 72.91 0.0M
2024-09-16 72.13 72.61 72.13 72.47 0.0M
2024-09-13 72.10 72.34 71.94 72.18 0.0M
2024-09-12 72.37 72.37 71.80 71.64 0.0M
2024-09-11 72.20 72.20 71.50 71.91 0.0M
2024-09-10 71.99 72.27 71.92 71.92 0.0M
2024-09-09 71.52 71.96 71.31 71.98 0.0M
2024-09-06 71.25 71.36 71.25 71.36 0.0M
2024-09-05 70.31 71.56 70.31 71.25 0.0M
2024-09-04 69.69 69.79 69.56 70.05 0.0M
2024-09-03 70.21 70.21 69.86 69.96 0.0M
2024-09-02 69.91 69.96 69.60 69.96 0.0M
2024-08-30 69.82 70.20 69.82 69.85 0.0M
2024-08-29 69.66 69.66 69.66 69.44 0.0M
2024-08-28 69.13 69.30 69.13 69.54 0.0M
2024-08-27 69.32 69.40 69.26 69.13 0.0M
2024-08-26 68.92 69.05 68.81 69.03 0.0M
2024-08-23 68.24 68.90 68.24 68.90 0.0M
2024-08-22 68.10 68.46 68.10 68.22 0.0M
2024-08-21 68.06 68.27 67.91 67.83 0.0M
2024-08-20 68.17 68.33 67.98 67.98 0.0M
2024-08-19 67.80 68.22 67.80 68.22 0.0M
2024-08-16 67.49 67.74 67.43 67.74 0.0M
2024-08-15 67.58 67.58 67.37 67.47 0.0M
2024-08-14 68.06 68.06 67.20 67.44 0.0M
2024-08-13 67.58 67.78 67.58 67.80 0.0M
2024-08-12 67.10 67.15 67.10 67.11 0.0M
2024-08-09 66.85 67.19 66.58 66.80 0.0M
2024-08-08 66.68 66.91 66.56 66.82 0.0M
2024-08-07 65.94 66.83 65.94 66.78 0.0M
2024-08-06 65.73 65.99 65.73 65.62 0.0M
2024-08-05 67.36 67.36 65.64 65.64 0.0M
2024-08-02 67.79 68.60 67.76 68.07 0.0M
2024-08-01 68.37 68.37 67.75 67.75 0.0M
2024-07-31 68.37 68.55 68.37 68.27 0.0M
2024-07-30 68.49 68.49 68.04 68.16 0.0M
2024-07-29 68.35 68.62 68.16 68.16 0.0M
2024-07-26 67.46 67.87 67.46 67.89 0.0M
2024-07-25 66.87 67.56 66.87 67.41 0.0M
2024-07-24 66.60 67.21 66.60 67.20 0.0M
2024-07-23 66.20 66.34 66.20 66.70 0.0M
2024-07-22 66.98 67.11 66.59 66.59 0.0M
2024-07-19 66.33 66.49 66.30 66.30 0.0M
2024-07-18 66.54 66.95 66.54 66.76 0.0M
2024-07-17 65.66 66.38 65.66 66.32 0.0M
2024-07-16 65.85 65.87 65.59 65.83 0.0M
2024-07-15 67.31 67.31 66.17 66.17 0.0M
2024-07-12 67.94 67.94 67.36 67.48 0.0M
2024-07-11 66.67 67.63 66.65 67.56 0.0M
2024-07-10 65.81 66.43 65.81 66.44 0.0M
2024-07-09 66.18 66.33 65.64 65.64 0.0M
2024-07-08 66.23 66.51 66.23 66.05 0.0M
2024-07-05 65.98 66.51 65.98 66.51 0.0M
2024-07-04 65.68 65.81 65.45 65.80 0.0M
2024-07-03 64.89 64.89 64.89 65.59 0.0M
2024-07-02 64.69 64.83 64.65 64.65 0.0M
2024-07-01 65.38 65.42 64.95 64.95 0.0M
2024-06-28 64.37 64.42 64.12 64.12 0.0M
2024-06-27 65.38 65.38 64.51 64.51 0.0M
2024-06-26 65.78 65.78 64.98 65.47 0.0M
2024-06-25 65.96 66.10 65.71 65.87 0.0M
2024-06-24 65.49 65.74 65.41 65.74 0.0M
2024-06-21 65.83 65.83 65.55 65.63 0.0M
2024-06-20 64.86 65.64 64.86 65.62 0.0M
2024-06-19 64.91 64.91 64.69 64.66 0.0M
2024-06-18 64.12 64.79 64.12 64.79 0.0M
2024-06-17 64.55 64.55 63.83 63.91 0.0M
2024-06-14 65.20 65.20 64.30 64.51 0.0M
2024-06-13 65.43 65.51 65.15 65.17 0.0M
2024-06-12 65.25 65.82 65.25 65.72 0.0M
2024-06-11 66.23 66.23 65.19 65.17 0.0M
2024-06-10 65.23 65.70 65.23 65.82 0.0M
2024-06-07 66.77 66.83 65.88 66.02 0.0M
2024-06-06 66.85 67.12 66.59 66.75 0.0M
2024-06-05 67.21 67.23 67.02 67.02 0.0M
2024-06-04 66.47 67.22 66.47 66.92 0.0M
2024-06-03 66.65 66.65 66.17 66.51 0.0M
2024-05-31 65.27 66.05 65.27 66.05 0.0M
2024-05-30 64.51 65.04 64.51 65.21 0.0M
2024-05-29 65.39 65.51 64.53 64.56 0.0M
2024-05-28 66.50 66.50 65.80 65.87 0.0M
2024-05-27 65.30 66.34 65.30 66.34 0.0M
2024-05-24 65.06 65.80 65.06 65.46 0.0M
2024-05-23 67.31 67.31 66.38 66.38 0.0M
2024-05-22 67.91 68.21 67.91 68.11 0.0M
2024-05-21 67.89 68.21 67.62 68.21 0.0M
2024-05-20 68.51 68.83 68.37 68.37 0.0M
2024-05-17 68.89 68.89 68.24 68.56 0.0M
2024-05-16 68.99 68.99 68.61 68.93 0.0M
2024-05-15 68.06 69.05 68.06 68.90 0.0M
2024-05-14 67.64 68.00 67.60 67.76 0.0M
2024-05-13 67.66 67.66 67.24 67.43 0.0M
2024-05-10 67.22 68.03 67.22 67.75 0.0M
2024-05-09 66.13 66.79 66.13 66.70 0.0M
2024-05-08 66.00 66.29 65.84 66.26 0.0M
2024-05-07 65.05 65.78 65.05 65.78 0.0M
2024-05-06 64.57 64.94 64.57 64.70 0.0M
2024-05-03 64.22 65.01 64.04 64.33 0.0M
2024-05-02 63.87 64.37 63.87 64.01 0.0M
2024-04-30 63.96 63.96 63.50 63.32 0.0M
2024-04-29 63.33 63.90 63.33 63.78 0.0M
2024-04-26 62.96 63.25 62.96 63.13 0.0M
2024-04-25 63.03 63.18 62.77 62.77 0.0M
2024-04-24 63.06 63.08 62.78 63.01 0.0M
2024-04-23 62.91 63.26 62.91 63.26 0.0M
2024-04-22 62.70 62.70 62.42 62.78 0.0M
2024-04-19 62.10 62.10 61.95 62.49 0.0M
2024-04-18 62.03 62.13 61.96 62.13 0.0M
2024-04-17 61.14 61.14 60.90 61.34 0.0M
2024-04-16 61.66 61.66 61.24 61.22 0.0M
2024-04-15 62.53 62.53 62.00 61.86 0.0M
2024-04-12 61.80 62.71 61.80 62.39 0.0M
2024-04-11 60.78 61.58 60.78 61.09 0.0M
2024-04-10 61.93 61.93 60.62 60.87 0.0M
2024-04-09 61.38 61.90 61.22 61.63 0.0M
2024-04-08 61.45 61.80 61.45 61.60 0.0M
2024-04-05 62.30 62.30 61.48 61.48 0.0M
2024-04-04 62.49 62.80 62.49 62.80 0.0M
2024-04-03 62.50 62.50 62.12 62.36 0.0M
2024-04-02 63.20 63.20 62.68 62.65 0.0M
2024-03-28 63.62 63.62 63.12 63.07 0.0M
2024-03-27 62.63 63.34 62.63 63.34 0.0M
2024-03-26 62.52 62.62 62.49 62.58 0.0M
2024-03-25 62.47 62.62 62.23 62.56 0.0M
2024-03-22 61.78 62.48 61.78 62.48 0.0M
2024-03-21 62.45 62.45 61.85 61.85 0.0M
2024-03-20 61.64 62.09 61.64 62.06 0.0M
2024-03-19 61.49 61.49 61.37 61.51 0.0M
2024-03-18 61.92 62.21 61.44 61.71 0.0M
2024-03-15 62.02 62.30 61.88 61.92 0.0M
2024-03-14 62.05 62.50 61.65 61.65 0.0M
2024-03-13 61.91 62.09 61.87 61.75 0.0M
2024-03-12 62.16 62.16 61.24 61.24 0.0M
2024-03-11 62.65 62.65 61.96 62.07 0.0M
2024-03-08 62.24 62.50 62.18 62.29 0.0M
2024-03-07 61.89 63.00 61.89 62.60 0.0M
2024-03-06 61.32 62.29 61.32 61.88 0.0M
2024-03-05 60.30 61.40 60.30 61.40 0.0M
2024-03-04 60.67 60.67 59.94 60.29 0.0M
2024-03-01 60.58 60.73 60.34 60.34 0.0M
2024-02-29 60.46 60.67 60.46 60.61 0.0M
2024-02-28 60.62 60.62 59.82 60.11 0.0M
2024-02-27 60.00 60.49 59.92 60.49 0.0M
2024-02-26 60.67 60.67 60.03 60.03 0.0M
2024-02-23 60.92 60.92 60.57 60.87 0.0M
2024-02-22 61.68 61.68 60.78 60.92 0.0M
2024-02-21 61.29 61.40 61.07 61.34 0.0M
2024-02-20 60.70 61.30 60.62 61.26 0.0M
2024-02-19 60.98 61.10 60.58 60.64 0.0M
2024-02-16 61.11 61.13 60.63 60.76 0.0M
2024-02-15 60.96 61.07 60.74 61.00 0.0M
2024-02-14 60.98 60.98 60.60 60.60 0.0M
2024-02-13 60.98 61.07 60.69 60.72 0.0M
2024-02-12 60.56 60.94 60.56 60.94 0.0M
2024-02-09 60.67 60.70 60.45 60.48 0.0M
2024-02-08 61.76 61.76 61.21 61.23 0.0M
2024-02-07 62.47 62.47 61.75 61.81 0.0M
2024-02-06 62.91 62.91 62.17 62.29 0.0M
2024-02-05 63.19 63.62 62.73 62.86 0.0M
2024-02-02 64.13 64.13 62.99 62.99 0.0M
2024-02-01 63.56 63.95 63.41 63.53 0.0M
2024-01-31 63.55 64.08 63.55 64.08 0.0M
2024-01-30 63.41 63.60 63.35 63.45 0.0M
2024-01-29 63.45 63.45 63.20 63.33 0.0M
2024-01-26 64.15 64.16 63.50 63.35 0.0M
2024-01-25 63.72 63.85 63.65 63.85 0.0M
2024-01-24 64.32 64.32 64.16 64.22 0.0M
2024-01-23 64.44 64.44 63.77 63.77 0.0M
2024-01-22 64.71 64.71 64.00 64.48 0.0M
2024-01-19 64.35 64.39 64.22 64.39 0.0M
2024-01-18 64.25 64.39 63.95 64.26 0.0M
2024-01-17 65.12 65.12 64.25 64.79 0.0M
2024-01-16 66.25 66.25 65.81 65.92 0.0M
2024-01-15 66.98 66.98 66.58 66.63 0.0M
2024-01-12 66.58 66.70 66.40 66.70 0.0M
2024-01-11 67.05 67.12 66.11 66.11 0.0M
2024-01-10 67.05 67.13 66.86 66.89 0.0M
2024-01-09 67.00 67.24 67.00 67.24 0.0M
2024-01-08 66.97 66.99 66.57 66.99 0.0M
2024-01-05 66.29 66.94 66.29 66.94 0.0M
2024-01-04 66.04 66.78 66.04 66.74 0.0M
2024-01-03 66.10 66.10 65.50 65.70 0.0M
2024-01-02 66.67 66.71 65.88 65.88 0.0M