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
2023-12-29 68.15 68.40 68.15 68.07 0.0M
2023-12-28 68.50 68.50 68.12 68.12 0.0M
2023-12-27 67.93 68.31 67.93 68.19 0.0M
2023-12-22 67.93 67.93 67.89 68.05 0.0M
2023-12-21 67.71 67.73 67.71 67.87 0.0M
2023-12-20 68.10 68.10 67.58 67.96 0.0M
2023-12-19 67.78 67.89 67.78 67.89 0.0M
2023-12-18 67.59 67.70 67.59 67.63 0.0M
2023-12-15 68.07 68.09 67.75 67.75 0.0M
2023-12-14 68.28 68.28 67.68 67.72 0.0M
2023-12-13 67.79 67.81 67.63 67.59 0.0M
2023-12-12 68.02 68.19 67.85 67.73 0.0M
2023-12-11 67.89 67.89 67.58 67.92 0.0M
2023-12-08 67.06 67.46 67.06 67.78 0.0M
2023-12-07 67.67 67.67 67.11 67.20 0.0M
2023-12-06 67.30 67.95 67.30 67.68 0.0M
2023-12-05 66.77 66.82 66.77 67.05 0.0M
2023-12-04 66.67 66.72 66.67 66.70 0.0M
2023-12-01 66.44 66.75 66.40 66.70 0.0M
2023-11-30 66.47 66.59 66.30 66.32 0.0M
2023-11-29 65.62 66.04 65.62 66.20 0.0M
2023-11-28 65.35 65.35 65.35 65.44 0.0M
2023-11-27 65.68 65.70 65.24 65.47 0.0M
2023-11-24 65.19 65.60 65.18 65.62 0.0M
2023-11-23 65.04 65.24 64.90 65.21 0.0M
2023-11-22 65.13 65.30 65.13 65.00 0.0M
2023-11-21 65.76 65.76 65.20 65.03 0.0M
2023-11-20 65.77 65.85 65.65 65.82 0.0M
2023-11-17 64.83 65.22 64.83 65.12 0.0M
2023-11-16 65.08 65.08 64.91 64.70 0.0M
2023-11-15 65.21 65.21 65.03 65.10 0.0M
2023-11-14 64.01 64.80 64.01 64.80 0.0M
2023-11-13 63.19 63.75 63.19 63.80 0.0M
2023-11-10 62.91 63.04 62.84 62.99 0.0M
2023-11-09 62.85 63.14 62.85 63.28 0.0M
2023-11-08 62.45 62.48 62.44 62.83 0.0M
2023-11-07 63.04 63.04 62.74 62.69 0.0M
2023-11-06 63.49 63.54 63.18 63.17 0.0M
2023-11-03 63.17 63.40 63.04 63.35 0.0M
2023-11-02 62.25 62.50 62.25 62.90 0.0M
2023-11-01 61.51 61.51 61.37 61.86 0.0M
2023-10-31 60.48 61.43 60.48 61.28 0.0M
2023-10-30 60.55 60.60 60.41 60.35 0.0M
2023-10-27 60.99 61.04 60.99 60.43 0.0M
2023-10-26 60.13 60.83 59.84 60.74 0.0M
2023-10-25 60.66 60.66 60.60 60.60 0.0M
2023-10-24 60.86 60.86 60.86 60.86 0.0M
2023-10-23 60.57 60.57 60.04 60.90 0.0M
2023-10-20 60.73 60.95 60.50 60.45 0.0M
2023-10-19 61.79 61.79 61.29 61.30 0.0M
2023-10-18 62.64 62.77 62.64 62.14 0.0M
2023-10-17 62.64 62.70 62.15 62.59 0.0M
2023-10-16 62.66 62.66 61.98 62.64 0.0M
2023-10-13 62.81 62.81 62.62 62.28 0.0M
2023-10-12 63.11 63.11 63.11 62.91 0.0M
2023-10-11 62.45 62.45 62.45 62.79 0.0M
2023-10-10 61.73 62.57 61.73 62.55 0.0M
2023-10-09 61.10 61.37 61.10 61.06 0.0M
2023-10-06 60.82 61.39 60.82 61.35 0.0M
2023-10-05 60.63 60.80 60.63 60.73 0.0M
2023-10-04 59.84 60.55 59.84 60.52 0.0M
2023-10-03 61.31 61.69 60.66 60.66 0.0M
2023-10-02 62.56 62.60 61.50 61.49 0.0M
2023-09-29 62.26 62.50 62.26 62.46 0.0M
2023-09-28 61.84 61.96 61.43 62.13 0.0M
2023-09-27 61.90 61.90 61.73 61.76 0.0M
2023-09-26 62.22 62.30 62.01 62.01 0.0M
2023-09-25 62.95 62.98 62.32 62.56 0.0M
2023-09-22 62.97 63.28 62.97 63.08 0.0M
2023-09-21 64.07 64.07 63.42 63.37 0.0M
2023-09-20 63.48 63.48 63.48 64.52 0.0M
2023-09-19 62.89 63.40 62.89 63.29 0.0M
2023-09-18 63.58 63.67 62.98 62.82 0.0M
2023-09-15 63.92 63.92 63.92 63.55 0.0M
2023-09-14 62.48 63.54 62.48 63.58 0.0M
2023-09-13 62.69 62.69 62.55 62.70 0.0M
2023-09-12 62.80 62.80 62.69 62.88 0.0M
2023-09-11 62.47 62.68 62.47 62.71 0.0M
2023-09-08 62.09 62.23 61.51 62.05 0.0M
2023-09-07 61.76 61.93 61.70 61.82 0.0M
2023-09-06 62.81 62.86 62.08 62.15 0.0M
2023-09-05 62.64 63.13 62.57 62.98 0.0M
2023-09-04 63.43 63.49 63.43 62.97 0.0M
2023-09-01 63.50 63.52 63.05 63.05 0.0M
2023-08-31 63.87 63.87 63.59 63.56 0.0M
2023-08-30 63.82 63.82 63.76 63.66 0.0M
2023-08-29 62.93 63.22 62.93 63.57 0.0M
2023-08-28 62.85 62.85 62.59 62.84 0.0M
2023-08-25 61.70 62.34 61.70 62.05 0.0M
2023-08-24 62.70 62.70 62.70 61.77 0.0M
2023-08-23 62.36 62.36 62.31 62.11 0.0M
2023-08-22 61.91 62.09 61.91 61.95 0.0M
2023-08-21 61.04 61.52 61.04 61.53 0.0M
2023-08-18 60.97 61.00 60.71 60.99 0.0M
2023-08-17 61.83 61.83 61.50 61.23 0.0M
2023-08-16 61.99 62.00 61.99 61.95 0.0M
2023-08-15 62.50 62.50 61.90 61.92 0.0M
2023-08-14 62.15 62.64 62.15 62.50 0.0M
2023-08-11 62.55 62.65 62.23 62.16 0.0M
2023-08-10 62.72 62.95 62.72 62.87 0.0M
2023-08-09 62.47 62.76 62.47 62.22 0.0M
2023-08-08 62.01 62.09 61.21 61.49 0.0M
2023-08-07 62.90 63.20 62.60 62.93 0.0M
2023-08-04 63.32 63.32 63.10 63.11 0.0M
2023-08-03 63.43 63.43 62.82 63.14 0.0M
2023-08-02 63.99 64.18 63.69 63.75 0.0M
2023-08-01 65.51 65.78 64.68 64.66 0.0M
2023-07-31 65.05 65.54 65.05 65.54 0.0M
2023-07-28 65.46 65.46 65.06 65.13 0.0M
2023-07-27 64.26 65.36 64.26 65.33 0.0M
2023-07-26 64.05 64.06 63.55 63.86 0.0M
2023-07-25 63.77 63.77 63.72 63.68 0.0M
2023-07-24 63.26 63.55 63.26 63.66 0.0M
2023-07-21 63.21 63.40 63.21 63.25 0.0M
2023-07-20 62.92 63.21 62.91 63.25 0.0M
2023-07-19 63.25 63.27 62.99 63.02 0.0M
2023-07-18 62.69 62.91 62.69 62.96 0.0M
2023-07-17 62.96 62.96 62.42 62.93 0.0M
2023-07-14 63.07 63.18 62.88 62.92 0.0M
2023-07-13 62.81 63.34 62.81 63.13 0.0M
2023-07-12 61.73 62.68 61.73 62.74 0.0M
2023-07-11 61.33 61.64 61.19 61.57 0.0M
2023-07-10 60.83 61.14 60.83 61.16 0.0M
2023-07-07 60.25 60.83 60.25 60.93 0.0M
2023-07-06 61.39 61.42 60.69 60.31 0.0M
2023-07-05 62.04 62.04 61.95 61.93 0.0M
2023-07-04 62.59 62.59 62.37 62.31 0.0M
2023-07-03 62.25 62.54 62.25 62.46 0.0M
2023-06-30 61.67 62.03 61.67 61.99 0.0M
2023-06-29 60.73 61.20 60.73 61.21 0.0M
2023-06-28 60.41 60.41 60.28 60.60 0.0M
2023-06-27 60.10 60.10 60.10 60.06 0.0M
2023-06-26 59.63 59.81 58.96 59.72 0.0M
2023-06-23 59.81 59.90 59.50 59.60 0.0M
2023-06-22 60.11 60.19 60.11 60.09 0.0M
2023-06-21 60.57 60.73 60.57 60.60 0.0M
2023-06-20 60.76 61.00 60.56 60.58 0.0M
2023-06-19 60.87 61.16 60.80 60.85 0.0M
2023-06-16 60.74 61.16 60.74 61.06 0.0M
2023-06-15 60.68 60.68 60.68 60.68 0.0M
2023-06-14 60.34 60.50 60.34 60.90 0.0M
2023-06-13 60.13 60.40 60.13 60.39 0.0M
2023-06-12 59.62 59.84 59.62 59.89 0.0M
2023-06-09 59.63 59.63 59.63 59.40 0.0M
2023-06-08 59.17 59.71 59.17 59.68 0.0M
2023-06-07 58.97 58.97 58.50 59.05 0.0M
2023-06-06 58.37 58.90 58.30 58.76 0.0M
2023-06-05 59.10 59.10 58.59 58.54 0.0M
2023-06-02 58.41 59.13 58.41 59.17 0.0M
2023-06-01 57.40 58.04 57.40 58.01 0.0M
2023-05-31 57.53 57.53 57.10 56.86 0.0M
2023-05-30 58.08 58.08 58.08 58.11 0.0M
2023-05-29 58.75 58.75 58.03 58.03 0.0M
2023-05-26 58.06 58.06 57.30 58.46 0.0M
2023-05-25 57.97 57.97 57.97 57.88 0.0M
2023-05-24 59.05 59.05 57.99 58.07 0.0M
2023-05-23 59.54 59.68 59.54 59.62 0.0M
2023-05-22 59.91 60.00 59.76 59.73 0.0M
2023-05-19 59.24 59.44 59.24 59.66 0.0M
2023-05-18 59.34 59.40 59.34 59.15 0.0M
2023-05-17 58.63 58.63 58.63 58.85 0.0M
2023-05-16 58.88 59.05 58.88 58.94 0.0M
2023-05-15 59.44 59.44 59.44 59.01 0.0M
2023-05-12 59.01 59.01 59.01 59.01 0.0M
2023-05-11 59.29 59.29 59.03 59.03 0.0M
2023-05-10 59.47 59.47 59.03 59.03 0.0M
2023-05-09 59.42 59.42 59.13 59.15 0.0M
2023-05-08 59.14 59.14 59.14 59.14 0.0M
2023-05-05 58.10 58.53 58.10 58.53 0.0M
2023-05-04 58.10 58.20 57.58 57.58 0.0M
2023-05-03 58.69 58.69 58.33 58.39 0.0M
2023-05-02 59.26 59.56 58.97 59.11 0.0M
2023-04-28 59.27 59.27 58.75 58.75 0.0M
2023-04-27 58.92 58.97 58.92 58.97 0.0M
2023-04-26 58.96 58.96 58.96 58.96 0.0M
2023-04-25 59.47 59.47 59.20 59.20 0.0M
2023-04-24 59.78 60.00 59.78 60.00 0.0M
2023-04-21 59.51 59.51 59.51 59.51 0.0M
2023-04-20 60.18 60.27 59.46 59.49 0.0M
2023-04-19 60.15 60.34 60.00 60.28 0.0M
2023-04-18 59.93 60.10 59.93 60.08 0.0M
2023-04-17 60.26 60.26 59.73 59.73 0.0M
2023-04-14 59.73 60.01 59.73 59.98 0.0M
2023-04-13 59.57 59.60 59.27 59.46 0.0M
2023-04-12 59.44 59.80 59.44 59.80 0.0M
2023-04-11 59.20 59.20 59.04 59.05 0.0M
2023-04-06 57.96 57.96 57.96 57.96 0.0M
2023-04-05 58.23 58.23 57.91 57.91 0.0M
2023-04-04 58.71 58.71 58.61 58.61 0.0M
2023-04-03 58.61 58.83 58.58 58.70 0.0M
2023-03-31 58.31 58.58 58.31 58.58 0.0M
2023-03-30 57.86 58.13 57.86 58.13 0.0M
2023-03-29 57.04 57.04 57.04 57.04 0.0M
2023-03-28 56.81 56.81 56.81 56.81 0.0M
2023-03-27 56.52 56.52 56.06 56.13 0.0M
2023-03-24 56.41 56.41 55.58 55.58 0.0M
2023-03-23 56.79 56.79 56.79 56.79 0.0M
2023-03-22 56.90 57.11 56.90 57.11 0.0M
2023-03-21 56.35 56.95 56.35 56.95 0.0M
2023-03-20 54.14 55.74 53.85 55.50 0.0M
2023-03-17 56.09 56.09 54.45 54.48 0.0M
2023-03-16 55.83 55.90 54.60 54.60 0.0M
2023-03-15 57.23 57.23 54.77 54.83 0.0M
2023-03-14 56.22 57.60 56.00 57.57 0.0M
2023-03-13 58.15 58.15 55.89 56.50 0.0M
2023-03-10 58.07 58.17 58.07 58.17 0.0M
2023-03-09 59.96 59.96 59.49 59.49 0.0M
2023-03-08 59.55 59.83 59.55 59.78 0.0M
2023-03-07 59.99 60.11 59.99 60.11 0.0M
2023-03-06 60.17 60.17 60.09 60.09 0.0M
2023-03-03 59.44 59.65 59.27 59.65 0.0M
2023-03-02 58.59 58.83 58.27 58.83 0.0M
2023-03-01 59.46 59.69 58.90 58.90 0.0M
2023-02-28 58.89 59.33 58.66 59.30 0.0M
2023-02-27 58.60 59.24 58.60 59.20 0.0M
2023-02-24 58.98 58.98 58.49 58.49 0.0M
2023-02-23 58.46 58.89 58.46 58.80 0.0M
2023-02-22 58.81 58.81 58.00 58.46 0.0M
2023-02-21 59.28 59.28 58.86 58.89 0.0M
2023-02-20 60.03 60.03 59.51 59.58 0.0M
2023-02-17 59.57 60.00 59.45 60.00 0.0M
2023-02-16 59.70 59.85 59.55 59.55 0.0M
2023-02-15 59.08 59.08 59.08 59.08 0.0M
2023-02-14 59.32 59.50 59.32 59.37 0.0M
2023-02-13 58.90 59.20 58.90 59.20 0.0M
2023-02-10 59.04 59.40 58.53 58.89 0.0M
2023-02-09 58.87 59.36 58.87 59.36 0.0M
2023-02-08 58.75 58.75 58.70 58.71 0.0M
2023-02-07 58.33 58.33 58.33 58.33 0.0M
2023-02-06 57.82 57.82 57.62 57.62 0.0M
2023-02-03 58.26 58.26 58.00 58.20 0.0M
2023-02-02 58.21 58.32 58.18 58.18 0.0M
2023-02-01 57.87 57.89 57.80 57.89 0.0M
2023-01-31 56.96 56.96 56.81 56.81 0.0M
2023-01-30 56.73 56.73 56.45 56.45 0.0M
2023-01-27 56.45 56.45 56.45 56.45 0.0M
2023-01-26 56.19 56.19 56.19 56.19 0.0M
2023-01-25 55.66 55.66 55.38 55.38 0.0M
2023-01-24 55.61 55.61 55.40 55.40 0.0M
2023-01-23 55.46 55.46 55.02 55.02 0.0M
2023-01-20 55.10 55.10 55.10 55.10 0.0M
2023-01-19 55.45 55.45 54.98 55.02 0.0M
2023-01-18 55.65 55.74 55.65 55.74 0.0M
2023-01-17 55.64 55.64 55.64 55.64 0.0M
2023-01-16 55.46 55.46 55.46 55.46 0.0M
2023-01-13 55.24 55.24 55.00 55.00 0.0M
2023-01-12 54.93 55.20 54.93 55.20 0.0M
2023-01-11 54.46 54.60 54.43 54.56 0.0M
2023-01-10 54.04 54.26 54.04 54.20 0.0M
2023-01-09 54.07 54.07 54.07 54.07 0.0M
2023-01-06 53.48 53.60 53.48 53.60 0.0M
2023-01-05 53.15 53.15 53.15 53.15 0.0M
2023-01-04 52.55 53.35 52.55 53.35 0.0M
2023-01-03 51.54 51.54 51.54 51.54 0.0M
2023-01-02 51.06 51.06 51.06 51.06 0.0M