Amundi Index Solutions - Amundi ITALY MIB ESG UCITS ETF DR - EUR C

FMI
🏛️ 프랑스 →
102.04
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 56.23 56.42 55.87 56.17 0.0M
2021-12-30 56.26 56.44 56.26 56.35 0.0M
2021-12-29 56.50 56.50 56.24 56.30 0.0M
2021-12-28 56.22 56.52 56.22 56.48 0.0M
2021-12-27 55.50 56.07 55.50 56.07 0.0M
2021-12-24 55.58 55.59 55.58 55.59 0.0M
2021-12-23 55.36 55.60 55.36 55.60 0.0M
2021-12-22 54.90 55.23 54.90 55.23 0.0M
2021-12-21 54.43 54.85 54.43 54.85 0.0M
2021-12-20 53.56 53.93 53.56 53.93 0.0M
2021-12-17 54.80 54.80 54.34 54.80 0.0M
2021-12-16 55.59 55.59 55.17 55.17 0.0M
2021-12-15 55.04 55.04 54.93 54.93 0.0M
2021-12-14 55.00 55.00 54.70 54.70 0.0M
2021-12-13 55.15 55.43 54.69 54.69 0.0M
2021-12-10 55.03 55.21 55.01 55.01 0.0M
2021-12-09 55.19 55.25 55.03 55.25 0.0M
2021-12-08 55.69 55.69 55.11 55.11 0.0M
2021-12-07 55.14 55.90 55.14 55.90 0.0M
2021-12-06 53.84 54.57 53.84 54.57 0.0M
2021-12-03 54.03 54.03 53.30 53.41 0.0M
2021-12-02 53.76 53.76 53.57 53.57 0.0M
2021-12-01 53.75 54.32 53.63 54.32 0.0M
2021-11-30 53.00 53.55 52.74 53.16 0.0M
2021-11-29 53.89 54.17 53.61 53.66 0.0M
2021-11-26 53.84 54.29 53.23 53.23 0.0M
2021-11-25 56.18 56.18 55.80 55.84 0.0M
2021-11-24 55.75 55.93 55.55 55.87 0.0M
2021-11-23 55.93 55.93 55.52 55.52 0.0M
2021-11-22 56.39 56.48 56.20 56.39 0.1M
2021-11-19 57.01 57.01 55.67 56.01 0.0M
2021-11-18 57.01 57.01 56.68 56.68 0.0M
2021-11-17 57.10 57.11 56.97 57.05 0.0M
2021-11-16 57.34 57.34 57.03 57.03 0.0M
2021-11-15 56.83 57.13 56.83 57.13 0.1M
2021-11-12 56.69 56.86 56.69 56.86 0.0M
2021-11-11 56.42 56.63 56.42 56.63 0.0M
2021-11-10 56.45 56.52 56.40 56.49 0.0M
2021-11-09 56.67 56.73 56.26 56.26 0.0M
2021-11-08 57.06 57.06 56.78 56.78 0.0M
2021-11-05 56.48 57.00 56.48 57.00 0.2M
2021-11-04 56.37 56.38 56.37 56.38 0.0M
2021-11-03 55.70 56.10 55.70 56.10 0.0M
2021-11-02 55.73 55.77 55.68 55.75 0.0M
2021-11-01 55.44 55.77 55.44 55.77 0.0M
2021-10-29 54.73 55.15 54.73 55.15 0.0M
2021-10-28 55.06 55.23 54.92 55.15 0.0M
2021-10-27 55.28 55.28 55.00 55.00 0.0M
2021-10-26 55.12 55.41 55.12 55.30 0.0M
2021-10-25 54.52 55.04 54.52 54.98 0.0M
2021-10-22 54.52 54.72 54.51 54.51 0.0M
2021-10-21 54.16 54.50 54.16 54.43 0.0M
2021-10-20 53.91 54.52 53.91 54.50 0.0M
2021-10-19 54.00 54.01 54.00 54.01 0.1M
2021-10-18 54.05 54.09 53.79 53.88 0.0M
2021-10-15 53.94 54.04 53.94 54.04 0.0M
2021-10-14 53.27 53.66 53.26 53.60 0.0M
2021-10-13 52.88 53.14 52.88 52.96 0.0M
2021-10-12 52.23 53.02 52.23 53.02 0.0M
2021-10-11 53.05 53.05 52.89 52.89 0.0M
2021-10-08 53.10 53.13 53.10 53.13 0.0M
2021-10-07 52.95 53.02 52.75 53.02 0.0M
2021-10-06 52.40 52.40 51.88 52.30 0.0M
2021-10-05 52.11 52.91 52.11 52.91 0.0M
2021-10-04 52.08 52.08 51.94 51.94 0.0M
2021-10-01 51.68 52.24 51.68 52.24 0.0M
2021-09-30 52.84 52.84 52.27 52.40 0.0M
2021-09-29 52.36 52.54 52.36 52.48 0.0M
2021-09-28 53.46 53.46 52.19 52.19 0.0M
2021-09-27 53.33 53.34 53.29 53.29 0.0M
2021-09-24 53.03 53.13 52.98 52.98 0.0M
2021-09-23 52.81 53.16 52.81 53.16 0.0M
2021-09-22 52.11 52.43 52.11 52.43 0.0M
2021-09-21 51.35 51.83 51.35 51.71 0.0M
2021-09-20 51.67 51.67 51.09 51.09 0.0M
2021-09-17 53.34 53.34 52.37 52.37 0.0M
2021-09-16 52.82 52.84 52.82 52.84 0.0M
2021-09-15 52.93 52.93 52.44 52.44 0.0M
2021-09-14 52.82 53.04 52.82 52.98 0.0M
2021-09-13 52.60 52.75 52.60 52.75 0.0M
2021-09-10 52.79 52.79 52.27 52.27 0.0M
2021-09-09 52.24 52.81 52.24 52.74 0.0M
2021-09-08 52.49 52.77 52.40 52.65 0.0M
2021-09-07 53.42 53.42 53.04 53.04 0.0M
2021-09-06 53.25 53.46 53.25 53.46 0.0M
2021-09-03 53.34 53.39 53.05 53.05 0.0M
2021-09-02 53.34 53.38 53.30 53.38 0.0M
2021-09-01 53.30 53.52 53.21 53.30 0.0M
2021-08-31 52.99 52.99 52.81 52.95 0.0M
2021-08-30 52.95 53.05 52.84 52.97 0.0M
2021-08-27 52.59 52.94 52.59 52.94 0.0M
2021-08-26 52.73 52.73 52.65 52.65 0.0M
2021-08-25 53.02 53.04 53.02 53.04 0.0M
2021-08-24 53.19 53.19 52.94 52.97 0.0M
2021-08-23 53.14 53.14 52.92 53.02 0.0M
2021-08-20 52.76 52.76 52.36 52.75 0.0M
2021-08-19 52.82 52.98 52.46 52.78 0.0M
2021-08-18 53.38 53.64 53.38 53.64 0.0M
2021-08-17 53.50 53.50 53.36 53.36 0.0M
2021-08-16 53.89 54.04 53.83 53.83 0.0M
2021-08-13 54.07 54.26 54.07 54.26 0.0M
2021-08-12 53.90 54.07 53.90 54.07 0.0M
2021-08-11 53.51 53.85 53.51 53.84 0.0M
2021-08-10 53.27 53.43 53.27 53.31 0.0M
2021-08-09 53.17 53.19 53.17 53.19 0.0M
2021-08-06 52.26 53.00 52.26 52.94 0.0M
2021-08-05 51.91 52.23 51.90 52.23 0.0M
2021-08-04 51.84 51.95 51.79 51.89 0.0M
2021-08-03 51.68 51.78 51.58 51.58 0.0M
2021-08-02 52.05 52.05 51.60 51.60 0.0M
2021-07-30 51.85 51.85 51.61 51.61 0.0M
2021-07-29 51.57 51.92 51.57 51.91 0.0M
2021-07-28 51.14 51.40 51.05 51.40 0.0M
2021-07-27 51.40 51.40 51.05 51.05 0.0M
2021-07-26 51.05 51.46 51.05 51.46 0.0M
2021-07-23 50.76 51.12 50.76 51.11 0.0M
2021-07-22 50.41 50.60 50.41 50.49 0.0M
2021-07-21 49.41 50.21 49.41 50.21 0.0M
2021-07-20 49.19 49.19 48.67 49.05 0.0M
2021-07-19 49.84 49.84 48.78 48.78 0.0M
2021-07-16 50.50 50.51 50.35 50.35 0.0M
2021-07-15 50.85 50.85 50.44 50.44 0.0M
2021-07-14 51.01 51.15 51.00 51.15 0.0M
2021-07-13 51.26 51.26 51.06 51.06 0.0M
2021-07-12 51.04 51.31 50.74 51.31 0.0M
2021-07-09 50.67 50.87 50.67 50.85 0.0M
2021-07-08 50.83 50.83 49.78 50.00 0.0M
2021-07-07 51.39 51.39 51.28 51.28 0.0M
2021-07-06 51.54 51.54 51.17 51.17 0.0M
2021-07-05 51.25 51.70 51.06 51.63 0.0M
2021-07-02 51.32 51.32 51.27 51.31 0.0M
2021-07-01 51.29 51.55 51.29 51.32 0.0M
2021-06-30 51.51 51.51 50.91 50.91 0.0M
2021-06-29 51.37 51.47 51.37 51.47 0.0M
2021-06-28 51.67 51.89 51.17 51.17 0.0M
2021-06-25 51.67 51.75 51.67 51.75 0.0M
2021-06-24 51.05 51.59 51.05 51.59 0.0M
2021-06-23 51.40 51.40 50.88 50.88 0.0M
2021-06-22 51.53 51.53 51.39 51.39 0.1M
2021-06-21 50.78 51.52 50.78 51.52 0.0M
2021-06-18 52.06 52.06 51.08 51.08 0.0M
2021-06-17 52.12 52.12 52.05 52.05 0.0M
2021-06-16 52.28 52.28 52.16 52.16 0.0M
2021-06-15 52.31 52.31 52.10 52.11 0.0M
2021-06-14 52.35 52.35 52.10 52.13 0.0M
2021-06-11 51.92 52.08 51.92 52.08 0.0M
2021-06-10 52.10 52.10 51.91 51.91 0.0M
2021-06-09 52.31 52.37 52.08 52.15 0.0M
2021-06-08 52.34 52.45 52.25 52.25 0.0M
2021-06-07 51.76 52.26 51.76 52.26 0.0M
2021-06-04 51.56 51.75 51.53 51.75 0.0M
2021-06-03 51.39 51.53 51.35 51.53 0.0M
2021-06-02 51.27 51.45 51.27 51.36 0.0M
2021-06-01 51.22 51.72 51.22 51.27 0.0M
2021-05-31 50.96 51.16 50.94 50.96 0.0M
2021-05-28 50.75 50.97 50.75 50.97 0.0M
2021-05-27 50.13 50.73 50.13 50.71 0.0M
2021-05-26 50.56 50.56 50.15 50.15 0.0M
2021-05-25 50.49 50.49 50.41 50.41 0.0M
2021-05-24 50.35 50.39 50.24 50.37 0.0M
2021-05-21 49.69 50.18 49.69 50.15 0.0M
2021-05-20 49.41 49.63 49.41 49.63 0.0M
2021-05-19 49.45 49.66 48.98 49.21 0.0M
2021-05-18 50.37 50.40 50.00 50.00 0.0M
2021-05-17 49.99 50.04 49.82 49.95 0.0M
2021-05-14 49.43 49.76 49.12 49.76 0.1M
2021-05-13 48.46 49.31 48.36 49.18 0.1M
2021-05-12 49.11 49.13 48.75 49.13 0.0M
2021-05-11 49.45 49.45 48.86 49.02 0.0M
2021-05-10 49.66 49.81 49.58 49.81 0.0M
2021-05-07 49.40 49.45 49.40 49.45 0.1M
2021-05-06 49.40 49.40 49.19 49.24 0.0M
2021-05-05 48.56 49.15 48.50 49.15 0.1M
2021-05-04 49.11 49.25 48.18 48.18 0.0M
2021-05-03 48.58 49.11 48.58 49.04 0.0M
2021-04-30 48.88 48.88 48.40 48.50 0.0M
2021-04-29 49.25 49.28 48.77 48.77 0.0M
2021-04-28 49.21 49.21 49.08 49.12 0.0M
2021-04-27 49.21 49.29 48.95 49.16 0.0M
2021-04-26 49.01 49.28 48.90 49.21 0.0M
2021-04-23 48.86 49.01 48.84 48.99 0.0M
2021-04-22 48.71 48.97 48.71 48.97 0.0M
2021-04-21 48.67 48.67 48.47 48.47 0.0M
2021-04-20 49.58 49.58 48.33 48.36 0.0M
2021-04-19 49.75 49.82 49.58 49.58 0.0M
2021-04-16 49.23 49.66 49.23 49.66 0.0M
2021-04-15 49.36 49.40 49.22 49.22 0.0M
2021-04-14 49.37 49.37 49.23 49.29 0.0M
2021-04-13 49.16 49.34 49.13 49.34 0.0M
2021-04-12 48.89 49.05 48.89 49.05 0.0M
2021-04-09 49.38 49.38 49.05 49.05 0.0M
2021-04-08 49.83 49.87 49.23 49.34 0.0M
2021-04-07 49.62 49.62 49.59 49.59 0.0M
2021-04-06 50.00 50.00 49.69 49.69 0.0M
2021-04-01 49.59 49.63 49.52 49.59 0.0M
2021-03-31 49.59 49.67 49.48 49.48 0.0M
2021-03-30 49.34 49.46 49.34 49.46 0.0M
2021-03-29 49.03 49.09 48.94 49.01 0.0M
2021-03-26 48.92 48.96 48.71 48.96 0.0M
2021-03-25 48.40 48.60 48.20 48.60 0.0M
2021-03-24 48.05 48.57 48.05 48.57 0.0M
2021-03-23 48.51 48.51 48.36 48.41 0.0M
2021-03-22 48.25 48.72 48.25 48.72 0.0M
2021-03-19 48.40 48.73 48.39 48.56 0.0M
2021-03-18 49.02 49.02 48.89 48.89 0.0M
2021-03-17 48.84 48.84 48.62 48.76 0.0M
2021-03-16 48.72 48.72 48.69 48.69 0.1M
2021-03-15 48.79 48.95 48.38 48.45 0.0M
2021-03-12 48.30 48.41 48.30 48.41 0.0M
2021-03-11 48.36 48.57 48.36 48.45 0.0M
2021-03-10 47.76 48.07 47.76 48.00 0.0M
2021-03-09 47.59 47.88 47.59 47.81 0.0M
2021-03-08 46.44 47.58 46.44 47.53 0.1M
2021-03-05 46.08 46.48 46.08 46.13 0.0M
2021-03-04 46.17 46.35 45.77 46.35 0.0M
2021-03-03 46.65 46.87 45.88 46.28 0.0M
2021-03-02 46.57 46.71 46.36 46.36 0.0M
2021-03-01 46.51 46.69 46.36 46.69 0.0M
2021-02-26 45.82 45.95 45.82 45.85 0.1M
2021-02-25 46.77 46.77 46.32 46.32 0.0M
2021-02-24 46.09 46.39 46.09 46.39 0.0M
2021-02-23 46.39 46.39 45.45 46.05 0.0M
2021-02-22 46.15 46.23 46.00 46.22 0.2M
2021-02-19 46.11 46.47 46.11 46.47 0.0M
2021-02-18 46.66 46.66 46.07 46.07 0.0M
2021-02-17 46.86 47.00 46.56 46.56 0.0M
2021-02-16 47.46 47.49 47.11 47.11 0.0M
2021-02-15 47.48 47.52 47.41 47.43 0.0M
2021-02-12 46.71 47.02 46.48 47.02 0.1M
2021-02-11 46.86 46.88 46.74 46.85 0.1M
2021-02-10 46.98 46.98 46.46 46.76 0.1M
2021-02-09 47.00 47.00 46.82 46.82 0.0M
2021-02-08 46.82 47.18 46.75 47.11 0.5M
2021-02-05 46.12 46.72 46.12 46.39 0.0M
2021-02-04 45.20 46.03 45.20 46.01 0.0M
2021-02-03 45.47 45.57 45.24 45.27 0.0M
2021-02-02 44.17 44.29 44.17 44.27 0.0M
2021-02-01 43.67 43.73 43.67 43.73 0.0M
2021-01-29 43.38 43.64 43.28 43.28 0.0M
2021-01-28 43.06 43.95 43.06 43.95 0.0M
2021-01-27 43.84 44.06 43.20 43.50 0.0M
2021-01-26 43.52 44.16 43.52 44.16 0.0M
2021-01-25 44.66 44.66 43.64 43.64 0.0M
2021-01-22 44.67 44.67 44.35 44.35 0.1M
2021-01-21 45.79 45.79 45.07 45.07 0.0M
2021-01-20 45.26 45.45 45.26 45.45 0.0M
2021-01-19 45.35 45.35 45.03 45.03 0.0M
2021-01-18 44.73 45.17 44.73 45.15 0.1M
2021-01-15 45.24 45.26 44.58 44.81 0.0M
2021-01-14 45.57 45.68 45.33 45.33 0.0M
2021-01-13 45.29 45.53 45.29 45.53 0.0M
2021-01-12 45.58 45.58 45.31 45.31 0.0M
2021-01-11 45.46 45.46 45.16 45.44 0.0M
2021-01-08 45.97 45.97 45.59 45.59 0.0M
2021-01-07 45.64 45.64 45.54 45.54 0.0M
2021-01-06 44.73 45.50 44.73 45.50 0.0M
2021-01-05 44.51 44.68 44.30 44.43 0.0M
2021-01-04 44.81 45.02 44.69 44.69 0.0M