Amundi MSCI Europe Min Vol Factor UCITS ETF-EC (MIVA)

MIVA
🏛️ 독일 →
148.34
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
2022-12-30 112.22 112.28 111.76 111.76 0.0M
2022-12-29 111.54 112.74 111.54 112.74 0.0M
2022-12-28 112.12 112.20 111.16 112.20 0.0M
2022-12-27 112.36 112.50 112.36 112.50 0.0M
2022-12-23 112.38 112.38 112.10 112.10 0.0M
2022-12-22 112.96 113.36 112.10 112.10 0.0M
2022-12-21 111.72 112.66 111.72 112.66 0.0M
2022-12-20 110.92 111.52 110.90 111.52 0.0M
2022-12-19 111.78 111.78 111.78 111.78 0.0M
2022-12-16 112.98 112.98 111.98 111.98 0.0M
2022-12-15 114.50 114.50 113.00 113.00 0.0M
2022-12-14 114.82 114.82 114.30 114.30 0.0M
2022-12-13 114.56 115.96 113.86 114.64 0.0M
2022-12-12 113.92 114.48 113.92 114.48 0.0M
2022-12-09 114.18 114.64 114.18 114.36 0.0M
2022-12-08 114.16 114.16 113.64 113.64 0.0M
2022-12-07 114.38 114.38 114.14 114.24 0.0M
2022-12-06 114.68 115.14 114.54 114.54 0.0M
2022-12-05 115.62 115.62 114.94 115.08 0.0M
2022-12-02 115.46 115.46 115.46 115.46 0.0M
2022-12-01 115.46 115.46 115.46 115.46 0.0M
2022-11-30 114.62 114.62 114.62 114.62 0.0M
2022-11-29 115.24 115.24 114.40 114.46 0.0M
2022-11-28 114.90 115.18 114.54 114.54 0.0M
2022-11-25 115.46 115.46 115.34 115.34 0.0M
2022-11-24 114.68 115.64 114.68 115.64 0.0M
2022-11-23 114.34 114.44 113.98 114.44 0.0M
2022-11-22 114.10 114.42 114.10 114.42 0.0M
2022-11-21 113.10 114.18 113.10 114.18 0.0M
2022-11-18 112.88 113.02 112.68 113.02 0.0M
2022-11-17 113.10 113.34 112.04 112.16 0.0M
2022-11-16 113.32 113.32 112.78 112.78 0.0M
2022-11-15 113.92 114.04 113.50 113.50 0.0M
2022-11-14 113.52 114.20 113.52 113.82 0.0M
2022-11-11 115.06 115.06 113.44 113.44 0.0M
2022-11-10 110.80 113.32 110.80 113.32 0.0M
2022-11-09 110.12 111.06 110.12 111.06 0.0M
2022-11-08 109.26 110.66 109.26 110.14 0.0M
2022-11-07 109.28 109.94 109.28 109.70 0.0M
2022-11-04 108.74 109.90 108.74 109.90 0.0M
2022-11-03 108.40 108.40 107.94 108.18 0.0M
2022-11-02 109.76 109.76 109.42 109.42 0.0M
2022-11-01 110.04 110.66 110.04 110.44 0.0M
2022-10-31 109.18 109.18 108.76 109.06 0.0M
2022-10-28 107.62 107.62 107.62 107.62 0.0M
2022-10-27 108.42 108.98 108.42 108.98 0.0M
2022-10-26 107.80 107.80 107.80 107.80 0.0M
2022-10-25 106.86 108.24 106.78 108.24 0.0M
2022-10-24 105.88 105.88 105.88 105.88 0.0M
2022-10-21 105.02 105.02 105.02 105.02 0.0M
2022-10-20 105.78 105.78 105.78 105.78 0.0M
2022-10-19 107.20 107.20 106.28 106.30 0.0M
2022-10-18 107.22 107.48 106.58 106.68 0.0M
2022-10-17 104.78 106.74 104.60 106.74 0.0M
2022-10-14 104.94 105.70 104.68 105.14 0.0M
2022-10-13 103.44 104.08 101.58 103.34 0.0M
2022-10-12 103.94 104.42 103.74 103.86 0.0M
2022-10-11 104.10 104.14 103.50 103.50 0.0M
2022-10-10 103.92 104.84 103.92 104.14 0.0M
2022-10-07 105.70 105.70 105.70 105.70 0.0M
2022-10-06 107.58 107.58 107.58 107.58 0.0M
2022-10-05 107.16 107.30 106.50 106.64 0.0M
2022-10-04 106.40 106.40 106.40 106.40 0.0M
2022-10-03 103.88 103.88 103.88 103.88 0.0M
2022-09-30 104.30 104.30 104.30 104.30 0.0M
2022-09-29 104.38 104.38 104.38 104.38 0.0M
2022-09-28 104.26 105.52 103.70 105.52 0.0M
2022-09-27 105.54 105.98 104.08 104.08 0.0M
2022-09-26 104.68 105.44 104.64 105.44 0.0M
2022-09-23 107.52 107.52 105.10 105.80 0.0M
2022-09-22 107.88 108.46 107.14 107.14 0.0M
2022-09-21 107.94 109.10 107.94 109.10 0.0M
2022-09-20 110.40 110.40 108.80 108.80 0.0M
2022-09-19 109.84 110.20 109.10 110.20 0.0M
2022-09-16 110.40 110.70 110.32 110.32 0.0M
2022-09-15 112.32 112.32 111.26 111.26 0.0M
2022-09-14 112.44 113.00 112.14 112.14 0.0M
2022-09-13 114.70 115.38 114.08 114.08 0.0M
2022-09-12 113.62 114.66 113.22 114.66 0.0M
2022-09-09 111.82 113.62 111.82 113.62 0.0M
2022-09-08 112.18 112.18 111.28 111.28 0.0M
2022-09-07 111.10 111.10 111.10 111.10 0.0M
2022-09-06 111.74 111.74 111.74 111.74 0.0M
2022-09-05 111.14 111.14 111.08 111.08 0.0M
2022-09-02 111.20 111.20 111.20 111.20 0.0M
2022-09-01 111.48 111.48 111.48 111.48 0.0M
2022-08-31 114.22 114.22 114.22 114.22 0.0M
2022-08-30 114.70 114.70 114.70 114.70 0.0M
2022-08-29 114.22 114.22 114.22 114.22 0.0M
2022-08-26 117.78 117.78 117.78 117.78 0.0M
2022-08-25 117.76 117.94 117.76 117.94 0.0M
2022-08-24 116.60 116.60 116.60 116.60 0.0M
2022-08-23 117.56 117.56 117.56 117.56 0.0M
2022-08-22 118.50 118.50 118.30 118.30 0.0M
2022-08-19 118.58 119.00 118.48 118.52 0.0M
2022-08-18 118.20 118.78 118.20 118.78 0.0M
2022-08-17 119.10 119.10 118.48 118.48 0.0M
2022-08-16 119.06 119.06 118.60 118.82 0.0M
2022-08-15 118.70 119.24 118.52 119.24 0.0M
2022-08-12 118.12 118.54 118.06 118.24 0.0M
2022-08-11 118.58 118.58 118.04 118.16 0.0M
2022-08-10 117.08 118.26 117.08 118.26 0.0M
2022-08-09 117.50 117.60 117.50 117.52 0.0M
2022-08-08 117.48 118.10 117.48 118.10 0.0M
2022-08-05 118.06 118.06 118.06 118.06 0.0M
2022-08-04 117.96 118.20 117.84 117.84 0.0M
2022-08-03 118.16 118.16 117.94 117.94 0.0M
2022-08-02 117.72 118.08 117.66 118.08 0.0M
2022-08-01 118.30 118.38 117.94 117.94 0.0M
2022-07-29 117.92 118.52 117.92 118.48 0.0M
2022-07-28 117.04 117.04 116.06 116.94 0.0M
2022-07-27 116.74 116.74 116.22 116.66 0.0M
2022-07-26 115.74 116.50 115.74 116.50 0.0M
2022-07-25 115.12 116.00 115.12 115.94 0.0M
2022-07-22 114.92 114.92 114.92 114.92 0.0M
2022-07-21 115.00 115.06 115.00 115.06 0.0M
2022-07-20 115.80 115.80 114.78 114.78 0.0M
2022-07-19 113.88 115.30 113.68 115.30 0.0M
2022-07-18 114.98 115.40 114.78 114.94 0.0M
2022-07-15 113.74 113.74 113.38 113.38 0.0M
2022-07-14 114.68 114.68 112.66 112.66 0.0M
2022-07-13 114.90 114.90 113.94 114.60 0.0M
2022-07-12 114.40 114.94 114.40 114.94 0.0M
2022-07-11 113.46 115.36 113.46 115.36 0.0M
2022-07-08 114.84 114.84 114.84 114.84 0.0M
2022-07-07 115.18 115.18 114.58 114.76 0.0M
2022-07-06 113.36 114.70 113.36 114.70 0.0M
2022-07-05 113.80 113.80 112.44 113.54 0.0M
2022-07-04 113.78 113.78 113.44 113.44 0.0M
2022-07-01 110.90 110.90 110.90 110.90 0.0M
2022-06-30 111.54 111.76 111.52 111.76 0.0M
2022-06-29 112.48 112.74 112.48 112.74 0.0M
2022-06-28 113.14 113.32 113.04 113.32 0.0M
2022-06-27 112.94 112.94 112.78 112.78 0.0M
2022-06-24 109.92 112.54 109.92 112.52 0.0M
2022-06-23 108.82 109.40 108.82 109.40 0.0M
2022-06-22 108.26 108.70 108.26 108.48 0.0M
2022-06-21 110.44 110.44 110.24 110.24 0.0M
2022-06-20 109.16 109.88 109.16 109.88 0.0M
2022-06-17 109.14 109.94 109.04 109.90 0.0M
2022-06-16 110.76 110.76 108.66 108.66 0.0M
2022-06-15 109.74 110.34 109.66 110.34 0.0M
2022-06-14 112.00 112.00 108.48 108.48 0.0M
2022-06-13 111.02 111.06 111.02 111.06 0.0M
2022-06-10 113.76 113.76 112.30 112.30 0.0M
2022-06-09 114.66 115.26 114.66 114.74 0.0M
2022-06-08 116.80 116.80 116.80 116.80 0.0M
2022-06-07 116.58 116.70 116.58 116.70 0.0M
2022-06-06 117.04 117.24 117.04 117.24 0.0M
2022-06-03 117.62 117.62 117.36 117.36 0.0M
2022-06-02 116.40 117.48 116.40 117.48 0.0M
2022-06-01 117.86 117.86 117.00 117.00 0.0M
2022-05-31 117.92 117.92 117.56 117.90 0.0M
2022-05-30 118.70 118.70 118.24 118.28 0.0M
2022-05-27 117.02 117.70 117.02 117.70 0.0M
2022-05-26 116.34 116.34 116.34 116.34 0.0M
2022-05-25 116.96 116.96 116.86 116.86 0.0M
2022-05-24 115.86 116.34 115.86 116.34 0.0M
2022-05-23 117.46 117.46 116.42 116.42 0.0M
2022-05-20 115.82 116.30 115.80 116.30 0.0M
2022-05-19 115.24 115.24 114.44 114.78 0.0M
2022-05-18 117.76 117.90 115.28 115.28 0.0M
2022-05-17 117.76 117.76 117.38 117.38 0.0M
2022-05-16 116.18 116.52 116.08 116.52 0.0M
2022-05-13 115.90 116.46 115.76 116.46 0.0M
2022-05-12 112.82 115.02 112.82 113.98 0.0M
2022-05-11 114.90 114.92 114.56 114.92 0.0M
2022-05-10 114.34 114.72 114.34 114.72 0.0M
2022-05-09 115.40 115.40 113.98 113.98 0.0M
2022-05-06 118.66 118.66 118.66 118.66 0.0M
2022-05-05 121.36 121.36 120.34 120.44 0.0M
2022-05-04 120.30 120.30 119.68 119.68 0.0M
2022-05-03 121.26 121.26 120.24 120.64 0.0M
2022-05-02 120.26 121.02 120.26 120.40 0.0M
2022-04-29 122.80 122.80 121.42 121.42 0.0M
2022-04-28 121.80 121.88 121.80 121.88 0.0M
2022-04-27 119.42 120.72 119.42 120.72 0.0M
2022-04-26 121.64 121.64 121.02 121.02 0.0M
2022-04-25 119.42 120.62 119.42 120.62 0.0M
2022-04-22 120.68 121.92 120.68 120.90 0.0M
2022-04-21 123.08 123.08 122.62 122.62 0.0M
2022-04-20 122.54 122.84 122.42 122.84 0.0M
2022-04-19 123.12 123.12 121.48 121.48 0.0M
2022-04-14 122.98 122.98 122.98 122.98 0.0M
2022-04-13 123.26 123.26 122.40 122.40 0.0M
2022-04-12 123.00 123.00 123.00 123.00 0.0M
2022-04-11 124.00 124.56 124.00 124.20 0.0M
2022-04-08 124.50 124.50 124.30 124.30 0.0M
2022-04-07 122.72 124.58 122.72 124.58 0.0M
2022-04-06 123.56 123.56 122.66 122.92 0.0M
2022-04-05 122.56 123.82 122.56 123.82 0.0M
2022-04-04 122.08 122.56 122.08 122.56 0.0M
2022-04-01 121.12 121.12 121.12 121.12 0.0M
2022-03-31 121.68 121.68 121.06 121.06 0.0M
2022-03-30 121.30 121.78 121.16 121.78 0.0M
2022-03-29 121.00 121.32 121.00 121.20 0.0M
2022-03-28 119.46 120.82 119.46 120.82 0.0M
2022-03-25 119.44 119.44 119.44 119.44 0.0M
2022-03-24 119.42 119.72 119.42 119.72 0.0M
2022-03-23 120.56 120.58 119.80 119.80 0.0M
2022-03-22 119.78 120.14 119.78 120.14 0.0M
2022-03-21 119.44 119.76 119.44 119.46 0.0M
2022-03-18 118.86 118.86 118.24 118.24 0.0M
2022-03-17 118.48 118.76 117.98 118.76 0.0M
2022-03-16 117.36 117.98 117.36 117.98 0.0M
2022-03-15 113.80 116.02 113.80 116.02 0.0M
2022-03-14 115.12 115.68 115.10 115.68 0.0M
2022-03-11 114.08 114.64 113.56 113.56 0.0M
2022-03-10 114.36 114.36 113.16 113.16 0.0M
2022-03-09 112.26 113.34 112.26 113.34 0.0M
2022-03-08 110.06 111.74 110.06 111.28 0.0M
2022-03-07 111.04 113.12 110.66 111.26 0.0M
2022-03-04 114.28 114.28 114.28 114.28 0.0M
2022-03-03 118.02 118.08 115.72 115.72 0.0M
2022-03-02 116.74 117.94 116.74 117.94 0.0M
2022-03-01 118.60 118.98 118.14 118.44 0.0M
2022-02-28 115.26 118.28 115.26 117.38 0.0M
2022-02-25 116.22 118.28 115.46 118.28 0.0M
2022-02-24 112.36 115.02 112.36 114.88 0.0M
2022-02-23 117.34 118.54 117.18 117.18 0.0M
2022-02-22 114.68 117.34 114.68 117.34 0.0M
2022-02-21 119.46 119.46 115.48 115.48 0.0M
2022-02-18 119.30 119.30 118.64 118.64 0.0M
2022-02-17 119.14 119.58 118.86 118.86 0.0M
2022-02-16 120.04 120.04 119.50 119.74 0.0M
2022-02-15 117.90 119.78 117.90 119.78 0.0M
2022-02-14 117.88 118.54 117.44 117.68 0.0M
2022-02-11 119.20 119.82 119.20 119.54 0.0M
2022-02-10 120.90 120.90 120.38 120.38 0.0M
2022-02-09 120.22 121.00 120.22 121.00 0.0M
2022-02-08 119.92 120.24 119.12 119.50 0.0M
2022-02-07 120.08 120.08 119.06 119.62 0.0M
2022-02-04 121.52 121.52 119.56 119.56 0.0M
2022-02-03 122.64 122.64 120.72 120.72 0.0M
2022-02-02 122.74 123.46 122.74 123.46 0.0M
2022-02-01 122.44 123.08 122.44 122.74 0.0M
2022-01-31 122.32 122.32 121.70 121.70 0.0M
2022-01-28 121.50 121.92 120.70 121.92 0.0M
2022-01-27 118.74 122.22 118.74 122.22 0.0M
2022-01-26 120.74 121.68 119.60 119.60 0.0M
2022-01-25 120.16 120.70 120.06 120.48 0.0M
2022-01-24 122.14 122.14 117.60 120.76 0.0M
2022-01-21 122.98 122.98 121.46 121.46 0.0M
2022-01-20 124.38 124.60 123.26 123.26 0.0M
2022-01-19 122.88 124.18 122.88 124.04 0.0M
2022-01-18 124.04 124.04 123.20 123.30 0.0M
2022-01-17 123.82 124.54 123.74 124.54 0.0M
2022-01-14 123.94 124.26 123.66 123.72 0.0M
2022-01-13 125.04 125.20 124.74 124.74 0.0M
2022-01-12 125.78 125.78 125.20 125.24 0.0M
2022-01-11 124.62 125.50 124.62 125.50 0.0M
2022-01-10 126.34 126.34 124.14 124.38 0.0M
2022-01-07 126.44 126.44 126.02 126.02 0.0M
2022-01-06 126.74 127.08 126.54 126.54 0.0M
2022-01-05 128.60 128.84 127.44 127.44 0.0M
2022-01-04 129.28 129.28 128.64 128.64 0.0M
2022-01-03 128.94 129.16 128.94 128.96 0.0M