Amundi FTSE EPRA NAREIT Global II UCITS ETF Dist (MWO)

MWO
🏛️ 프랑스 →
39.47
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
2021-12-31 50.70 50.75 50.49 50.51 0.0M
2021-12-30 50.50 50.76 50.50 50.76 0.0M
2021-12-29 50.36 50.36 50.20 50.20 0.0M
2021-12-28 50.09 50.29 50.09 50.19 0.0M
2021-12-27 49.26 49.63 49.26 49.63 0.0M
2021-12-24 49.38 49.46 49.38 49.46 0.0M
2021-12-23 49.39 49.57 49.39 49.57 0.0M
2021-12-22 49.14 49.21 48.89 49.21 0.0M
2021-12-21 48.51 49.25 48.51 49.18 0.0M
2021-12-20 48.58 48.63 48.28 48.28 0.0M
2021-12-17 49.12 49.36 49.12 49.36 0.0M
2021-12-16 49.42 49.46 49.16 49.16 0.0M
2021-12-15 48.66 49.08 48.66 48.84 0.0M
2021-12-14 49.46 49.46 48.73 48.73 0.0M
2021-12-13 49.11 49.23 48.92 48.98 0.0M
2021-12-10 49.14 49.14 49.02 49.02 0.0M
2021-12-09 49.41 49.41 49.28 49.28 0.0M
2021-12-08 49.40 49.40 49.30 49.31 0.0M
2021-12-07 49.65 50.11 49.65 50.01 0.0M
2021-12-06 48.71 49.44 48.64 49.44 0.0M
2021-12-03 48.75 48.75 48.41 48.41 0.0M
2021-12-02 48.24 48.24 47.63 48.22 0.0M
2021-12-01 48.39 48.86 48.39 48.86 0.0M
2021-11-30 48.40 48.56 48.40 48.56 0.0M
2021-11-29 49.24 49.24 48.62 49.03 0.0M
2021-11-26 49.33 49.86 48.62 48.62 0.0M
2021-11-25 50.42 50.64 50.42 50.64 0.0M
2021-11-24 49.70 50.30 49.70 50.30 0.0M
2021-11-23 49.53 49.72 49.43 49.72 0.0M
2021-11-22 50.14 50.14 49.81 49.94 0.0M
2021-11-19 49.93 49.93 49.80 49.81 0.0M
2021-11-18 49.79 49.93 49.66 49.79 0.0M
2021-11-17 49.85 49.85 49.34 49.34 0.0M
2021-11-16 50.02 50.02 49.70 49.78 0.0M
2021-11-15 49.11 49.41 49.11 49.41 0.0M
2021-11-12 49.07 49.26 49.07 49.09 0.0M
2021-11-11 49.07 49.07 48.89 48.89 0.0M
2021-11-10 48.79 48.98 48.79 48.95 0.0M
2021-11-09 48.56 48.75 48.56 48.64 0.0M
2021-11-08 49.09 49.09 48.78 48.79 0.0M
2021-11-05 48.47 49.10 48.47 49.01 0.0M
2021-11-04 48.87 49.02 48.85 48.89 0.0M
2021-11-03 48.39 48.67 48.24 48.67 0.0M
2021-11-02 48.13 48.37 48.10 48.37 0.0M
2021-11-01 48.30 48.35 48.00 48.00 0.0M
2021-10-29 48.16 48.38 48.16 48.38 0.0M
2021-10-28 48.23 48.23 48.11 48.13 0.0M
2021-10-27 48.27 48.47 48.18 48.34 0.0M
2021-10-26 48.12 48.22 48.08 48.22 0.0M
2021-10-25 47.95 48.10 47.95 48.10 0.0M
2021-10-22 47.84 48.00 47.84 48.00 0.0M
2021-10-21 47.62 47.83 47.62 47.81 0.0M
2021-10-20 47.38 47.58 46.95 47.51 0.0M
2021-10-19 47.37 47.52 47.37 47.45 0.0M
2021-10-18 47.35 47.39 47.18 47.39 0.0M
2021-10-15 47.26 47.70 47.26 47.59 0.0M
2021-10-14 46.94 47.20 46.94 47.20 0.0M
2021-10-13 46.42 46.65 46.42 46.65 0.0M
2021-10-12 46.05 46.44 46.05 46.44 0.0M
2021-10-11 45.76 45.95 45.62 45.95 0.0M
2021-10-08 46.17 46.17 46.06 46.06 0.0M
2021-10-07 46.12 46.35 46.12 46.35 0.0M
2021-10-06 45.32 45.41 45.14 45.14 0.0M
2021-10-05 45.69 45.90 45.61 45.61 0.0M
2021-10-04 45.57 45.74 45.50 45.50 0.0M
2021-10-01 44.72 45.57 44.55 45.57 0.0M
2021-09-30 46.14 46.14 45.66 45.66 0.0M
2021-09-29 45.40 45.86 45.40 45.86 0.0M
2021-09-28 45.76 45.76 45.34 45.34 0.0M
2021-09-27 46.33 46.33 46.21 46.21 0.0M
2021-09-24 46.16 46.25 46.04 46.04 0.0M
2021-09-23 46.64 46.65 46.49 46.49 0.0M
2021-09-22 46.30 46.46 46.25 46.39 0.0M
2021-09-21 46.23 46.28 46.12 46.28 0.0M
2021-09-20 45.64 45.73 45.59 45.71 0.0M
2021-09-17 46.64 46.64 46.44 46.44 0.0M
2021-09-16 46.50 46.64 46.50 46.64 0.0M
2021-09-15 46.53 46.53 46.46 46.46 0.0M
2021-09-14 46.60 46.73 46.53 46.56 0.0M
2021-09-13 46.63 46.83 46.63 46.83 0.0M
2021-09-10 47.24 47.24 46.57 46.57 0.0M
2021-09-09 47.16 47.33 47.10 47.24 0.0M
2021-09-08 47.24 47.47 47.24 47.31 0.0M
2021-09-07 47.72 47.72 47.20 47.20 0.0M
2021-09-06 47.77 47.84 47.77 47.83 0.0M
2021-09-03 47.79 47.79 47.50 47.50 0.0M
2021-09-02 47.65 47.73 47.53 47.57 0.0M
2021-09-01 47.46 47.60 47.46 47.55 0.0M
2021-08-31 47.23 47.31 47.08 47.31 0.0M
2021-08-30 47.00 47.17 47.00 47.17 0.0M
2021-08-27 46.69 47.10 46.66 47.10 0.0M
2021-08-26 46.62 46.62 46.61 46.61 0.0M
2021-08-25 46.68 46.71 46.61 46.64 0.0M
2021-08-24 46.81 46.81 46.62 46.62 0.0M
2021-08-23 47.02 47.02 46.79 46.79 0.0M
2021-08-20 46.82 47.07 46.82 47.07 0.0M
2021-08-19 46.63 46.75 46.63 46.75 0.0M
2021-08-18 47.18 47.20 47.08 47.08 0.0M
2021-08-17 46.94 47.17 46.91 47.01 0.0M
2021-08-16 46.95 47.20 46.95 47.18 0.0M
2021-08-13 46.95 47.02 46.93 46.93 0.0M
2021-08-12 46.94 46.99 46.93 46.93 0.0M
2021-08-11 46.82 46.94 46.75 46.94 0.0M
2021-08-10 46.97 46.99 46.88 46.95 0.0M
2021-08-09 47.14 47.14 46.94 46.94 0.0M
2021-08-06 47.09 47.24 47.09 47.22 0.0M
2021-08-05 46.55 46.88 46.55 46.88 0.0M
2021-08-04 46.49 46.57 46.49 46.57 0.0M
2021-08-03 46.78 46.78 46.40 46.50 0.0M
2021-08-02 46.90 46.96 46.59 46.71 0.0M
2021-07-30 46.21 46.70 46.21 46.70 0.0M
2021-07-29 46.90 46.90 46.60 46.63 0.0M
2021-07-28 46.73 46.76 46.70 46.71 0.0M
2021-07-27 46.47 46.68 46.47 46.56 0.0M
2021-07-26 46.44 46.55 46.35 46.51 0.0M
2021-07-23 46.58 46.70 46.54 46.68 0.0M
2021-07-22 46.67 46.67 46.46 46.46 0.0M
2021-07-21 46.52 46.67 46.52 46.67 0.0M
2021-07-20 45.82 46.44 45.70 46.22 0.0M
2021-07-19 46.11 46.17 45.43 45.78 0.0M
2021-07-16 46.51 46.65 46.51 46.65 0.0M
2021-07-15 46.27 46.40 46.13 46.33 0.0M
2021-07-14 46.22 46.36 46.22 46.36 0.0M
2021-07-13 46.70 46.70 46.55 46.55 0.0M
2021-07-12 45.87 46.57 45.87 46.57 0.0M
2021-07-09 46.70 46.70 45.87 45.88 0.0M
2021-07-08 45.63 45.65 45.42 45.65 0.0M
2021-07-07 45.72 45.95 45.72 45.89 0.0M
2021-07-06 46.05 46.20 46.05 46.16 0.0M
2021-07-05 46.09 46.17 46.00 46.17 0.0M
2021-07-02 45.90 45.97 45.76 45.97 0.0M
2021-07-01 45.80 45.80 45.48 45.78 0.0M
2021-06-30 45.69 45.75 45.48 45.66 0.0M
2021-06-29 45.67 45.93 45.67 45.83 0.0M
2021-06-28 46.07 46.07 45.69 45.69 0.0M
2021-06-25 45.78 45.87 45.78 45.84 0.0M
2021-06-24 45.94 45.94 45.78 45.78 0.0M
2021-06-23 46.14 46.14 45.95 45.95 0.0M
2021-06-22 46.12 46.29 46.09 46.09 0.0M
2021-06-21 45.42 45.96 45.42 45.96 0.0M
2021-06-18 46.08 46.08 45.83 45.83 0.0M
2021-06-17 45.83 46.02 45.83 46.02 0.0M
2021-06-16 45.94 46.01 45.82 46.01 0.0M
2021-06-15 46.40 46.40 45.94 45.97 0.0M
2021-06-14 46.31 46.48 46.17 46.25 0.0M
2021-06-11 46.03 46.11 46.03 46.11 0.0M
2021-06-10 46.07 46.14 45.99 46.10 0.0M
2021-06-09 45.76 45.97 45.76 45.97 0.0M
2021-06-08 45.75 45.77 45.54 45.70 0.0M
2021-06-07 44.89 45.33 44.89 45.33 0.0M
2021-06-04 45.00 45.11 44.80 44.80 0.0M
2021-06-03 45.00 45.00 44.95 44.96 0.0M
2021-06-02 44.63 44.81 44.63 44.74 0.0M
2021-06-01 43.98 44.07 43.94 44.06 0.0M
2021-05-31 44.03 44.08 43.77 43.77 0.0M
2021-05-28 43.88 44.09 43.88 44.01 0.0M
2021-05-27 43.78 43.92 43.78 43.87 0.0M
2021-05-26 43.55 43.76 43.55 43.76 0.0M
2021-05-25 43.62 43.63 43.44 43.44 0.0M
2021-05-24 43.15 43.41 43.15 43.41 0.0M
2021-05-21 43.13 43.37 43.13 43.16 0.0M
2021-05-20 42.92 43.12 42.86 43.12 0.0M
2021-05-19 42.76 42.80 42.43 42.43 0.0M
2021-05-18 43.05 43.16 42.80 43.16 0.0M
2021-05-17 42.95 42.95 42.83 42.83 0.0M
2021-05-14 42.75 42.90 42.65 42.88 0.0M
2021-05-13 42.18 42.66 42.18 42.66 0.0M
2021-05-12 42.97 43.01 42.89 42.89 0.0M
2021-05-11 43.53 43.53 42.90 42.97 0.0M
2021-05-10 43.51 43.89 43.51 43.89 0.0M
2021-05-07 43.37 43.46 43.37 43.44 0.0M
2021-05-06 43.21 43.27 43.17 43.27 0.0M
2021-05-05 43.76 43.98 43.31 43.31 0.0M
2021-05-04 43.87 43.87 43.67 43.67 0.0M
2021-05-03 44.06 44.06 43.80 43.80 0.0M
2021-04-30 43.59 43.80 43.59 43.63 0.0M
2021-04-29 43.53 43.64 43.37 43.45 0.0M
2021-04-28 43.54 43.75 43.48 43.53 0.0M
2021-04-27 43.49 43.72 43.40 43.40 0.0M
2021-04-26 43.42 43.74 43.42 43.61 0.0M
2021-04-23 43.54 43.54 43.21 43.38 0.0M
2021-04-22 43.50 43.69 43.50 43.69 0.0M
2021-04-21 43.40 43.46 43.40 43.45 0.0M
2021-04-20 43.07 43.25 42.96 43.25 0.0M
2021-04-19 43.29 43.30 43.12 43.18 0.0M
2021-04-16 43.28 43.44 43.28 43.36 0.0M
2021-04-15 42.90 43.11 42.90 43.11 0.0M
2021-04-14 42.94 43.00 42.94 42.94 0.0M
2021-04-13 42.78 42.82 42.70 42.82 0.0M
2021-04-12 42.51 42.70 42.51 42.51 0.0M
2021-04-09 42.66 42.86 42.66 42.75 0.0M
2021-04-08 42.87 42.87 42.76 42.76 0.0M
2021-04-07 42.68 42.83 42.61 42.66 0.0M
2021-04-06 42.54 42.82 42.54 42.68 0.0M
2021-04-01 42.17 42.54 42.17 42.44 0.0M
2021-03-31 42.51 42.67 42.25 42.25 0.0M
2021-03-30 42.52 42.61 42.52 42.61 0.0M
2021-03-29 42.43 42.43 42.18 42.18 0.0M
2021-03-26 42.31 42.31 42.28 42.28 0.0M
2021-03-25 41.62 41.81 41.17 41.81 0.0M
2021-03-24 41.63 41.95 41.63 41.95 0.0M
2021-03-23 41.43 41.79 41.43 41.77 0.0M
2021-03-22 41.36 41.44 41.36 41.39 0.0M
2021-03-19 41.88 41.93 41.88 41.93 0.0M
2021-03-18 42.09 42.09 41.72 41.91 0.0M
2021-03-17 42.21 42.21 41.96 41.96 0.0M
2021-03-16 42.25 42.39 42.16 42.16 0.0M
2021-03-15 41.74 42.01 41.65 42.01 0.0M
2021-03-12 41.07 41.29 41.03 41.29 0.0M
2021-03-11 41.13 41.32 41.12 41.32 0.0M
2021-03-10 40.87 40.96 40.84 40.96 0.0M
2021-03-09 40.92 41.09 40.92 40.96 0.0M
2021-03-08 40.31 40.93 40.27 40.91 0.0M
2021-03-05 39.91 40.10 39.63 39.63 0.0M
2021-03-04 40.03 40.45 39.96 40.20 0.0M
2021-03-03 40.11 40.20 39.95 39.95 0.0M
2021-03-02 40.16 40.16 39.82 39.82 0.0M
2021-03-01 39.93 40.68 39.93 40.47 0.0M
2021-02-26 40.11 40.19 40.00 40.00 0.0M
2021-02-25 40.94 40.94 40.61 40.61 0.0M
2021-02-24 40.74 41.05 40.52 41.05 0.0M
2021-02-23 40.37 40.49 40.04 40.45 0.0M
2021-02-22 39.57 39.94 39.57 39.94 0.0M
2021-02-19 39.65 39.83 39.49 39.83 0.0M
2021-02-18 39.88 39.94 39.66 39.66 0.0M
2021-02-17 39.97 40.04 39.97 40.04 0.0M
2021-02-16 40.35 40.35 40.03 40.03 0.0M
2021-02-15 40.08 40.30 40.08 40.18 0.0M
2021-02-12 39.94 40.02 39.77 39.87 0.0M
2021-02-11 39.78 39.88 39.77 39.88 0.0M
2021-02-10 39.62 39.94 39.62 39.83 0.0M
2021-02-09 39.56 39.56 39.47 39.47 0.0M
2021-02-08 39.63 39.63 39.43 39.60 0.0M
2021-02-05 39.55 39.68 39.55 39.58 0.0M
2021-02-04 39.21 39.65 39.21 39.51 0.0M
2021-02-03 39.34 39.34 38.89 39.01 0.0M
2021-02-02 38.95 39.29 38.95 39.25 0.0M
2021-02-01 38.69 38.69 38.42 38.56 0.0M
2021-01-29 38.28 38.80 38.28 38.47 0.0M
2021-01-28 38.43 38.85 38.43 38.81 0.0M
2021-01-27 38.75 39.06 38.66 38.76 0.0M
2021-01-26 38.49 38.72 38.49 38.66 0.0M
2021-01-25 38.42 38.84 38.28 38.44 0.0M
2021-01-22 38.33 38.33 38.17 38.33 0.0M
2021-01-21 39.01 39.01 38.43 38.44 0.0M
2021-01-20 38.23 38.79 38.23 38.79 0.0M
2021-01-19 38.59 38.66 38.28 38.28 0.0M
2021-01-18 38.44 38.60 38.44 38.60 0.0M
2021-01-15 38.20 38.24 38.18 38.24 0.0M
2021-01-14 38.09 38.27 38.05 38.27 0.0M
2021-01-13 37.36 37.75 37.36 37.75 0.0M
2021-01-12 37.49 37.49 37.42 37.42 0.0M
2021-01-11 37.75 37.75 37.47 37.47 0.0M
2021-01-08 37.62 37.74 37.51 37.51 0.0M
2021-01-07 37.61 37.72 37.34 37.34 0.0M
2021-01-06 37.51 37.69 37.36 37.66 0.0M
2021-01-05 37.31 37.56 37.31 37.52 0.0M
2021-01-04 38.43 38.43 37.50 37.51 0.0M