Amundi Index Solutions - Amundi MSCI Nordic UCITS ETF-C

CN1
🏛️ 프랑스 →
612.90
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
2021-12-31 605.20 607.10 605.20 605.50 0.0M
2021-12-30 607.00 609.40 607.00 608.60 0.0M
2021-12-29 606.40 608.60 606.00 606.60 0.0M
2021-12-28 605.20 607.70 603.90 605.70 0.0M
2021-12-27 598.70 603.30 598.70 603.30 0.0M
2021-12-24 599.00 602.00 591.80 602.00 0.0M
2021-12-23 592.80 596.80 591.70 596.60 0.0M
2021-12-22 585.60 590.70 585.40 590.70 0.0M
2021-12-21 579.90 584.20 579.60 584.20 0.0M
2021-12-20 568.00 575.30 568.00 573.60 0.0M
2021-12-17 590.60 590.60 584.60 589.60 0.0M
2021-12-16 594.60 594.60 592.60 593.10 0.0M
2021-12-15 582.90 586.00 582.90 585.30 0.0M
2021-12-14 592.90 592.90 580.10 580.10 0.0M
2021-12-13 593.00 597.00 590.80 591.30 0.0M
2021-12-10 592.90 592.90 591.20 591.30 0.0M
2021-12-09 596.30 597.30 593.80 594.40 0.0M
2021-12-08 594.90 599.70 593.40 595.20 0.0M
2021-12-07 583.00 594.20 583.00 594.20 0.0M
2021-12-06 573.10 577.10 573.10 576.80 0.0M
2021-12-03 578.60 578.60 568.00 569.50 0.0M
2021-12-02 578.00 578.00 570.70 574.30 0.0M
2021-12-01 580.00 585.60 578.20 585.60 0.0M
2021-11-30 577.40 580.00 571.90 572.10 0.0M
2021-11-29 580.50 584.30 578.00 580.20 0.0M
2021-11-26 574.40 581.90 572.50 573.60 0.0M
2021-11-25 595.10 596.30 594.70 595.20 0.0M
2021-11-24 595.10 595.10 589.00 591.40 0.0M
2021-11-23 600.10 600.10 591.90 593.00 0.0M
2021-11-22 610.10 611.50 605.80 605.80 0.0M
2021-11-19 612.10 612.10 607.40 610.00 0.0M
2021-11-18 614.90 616.00 609.20 610.60 0.0M
2021-11-17 612.50 615.20 612.50 615.00 0.0M
2021-11-16 615.50 615.50 613.80 613.90 0.0M
2021-11-15 612.00 614.40 611.30 614.40 0.0M
2021-11-12 610.30 613.40 610.30 613.40 0.0M
2021-11-11 603.90 609.70 603.90 609.70 0.0M
2021-11-10 606.10 606.10 601.90 603.50 0.0M
2021-11-09 606.10 608.90 606.10 607.10 0.0M
2021-11-08 606.10 608.10 606.00 607.60 0.0M
2021-11-05 606.40 607.60 603.00 604.50 0.0M
2021-11-04 607.90 609.40 607.30 607.40 0.0M
2021-11-03 598.80 603.30 598.80 603.30 0.0M
2021-11-02 598.50 601.30 598.50 600.10 0.0M
2021-11-01 597.10 600.50 597.10 599.50 0.0M
2021-10-29 594.40 596.90 591.40 596.20 0.0M
2021-10-28 595.50 597.90 595.40 597.30 0.0M
2021-10-27 601.60 601.60 596.60 598.50 0.0M
2021-10-26 599.40 601.70 599.40 601.70 0.0M
2021-10-25 599.10 599.20 597.90 597.90 0.0M
2021-10-22 594.90 602.30 594.90 600.60 0.0M
2021-10-21 590.30 594.60 590.30 594.10 0.0M
2021-10-20 589.50 592.90 589.40 592.90 0.0M
2021-10-19 587.40 590.70 586.90 590.60 0.0M
2021-10-18 584.30 585.30 584.00 584.20 0.0M
2021-10-15 583.40 587.00 581.30 587.00 0.0M
2021-10-14 578.00 581.40 578.00 580.90 0.0M
2021-10-13 564.30 576.00 563.90 573.30 0.0M
2021-10-12 556.80 566.30 556.80 565.50 0.0M
2021-10-11 561.70 563.10 558.60 563.10 0.0M
2021-10-08 567.40 567.60 563.30 563.30 0.0M
2021-10-07 564.30 567.60 561.70 567.60 0.0M
2021-10-06 560.70 560.70 553.50 557.40 0.0M
2021-10-05 560.70 565.20 559.00 565.20 0.0M
2021-10-04 561.10 564.10 559.20 559.20 0.0M
2021-10-01 555.70 563.60 555.70 563.10 0.0M
2021-09-30 569.40 569.40 564.30 565.20 0.0M
2021-09-29 566.20 566.90 561.90 561.90 0.0M
2021-09-28 572.10 572.10 560.10 560.10 0.0M
2021-09-27 583.10 583.10 574.70 575.30 0.0M
2021-09-24 585.70 585.70 578.90 580.50 0.0M
2021-09-23 583.90 587.90 583.90 586.60 0.0M
2021-09-22 577.50 579.80 575.80 578.20 0.0M
2021-09-21 570.50 574.20 570.50 573.30 0.0M
2021-09-20 572.00 572.00 563.00 567.70 0.0M
2021-09-17 590.40 590.40 579.00 580.30 0.0M
2021-09-16 584.80 587.90 584.80 585.90 0.0M
2021-09-15 587.30 587.30 582.60 583.60 0.0M
2021-09-14 585.00 586.90 584.60 585.90 0.0M
2021-09-13 587.70 587.80 584.70 584.70 0.0M
2021-09-10 588.50 588.60 585.30 585.30 0.0M
2021-09-09 583.70 588.40 583.70 586.80 0.0M
2021-09-08 591.60 591.60 587.00 587.30 0.0M
2021-09-07 598.30 598.30 594.60 596.20 0.0M
2021-09-06 595.60 598.20 595.60 598.20 0.0M
2021-09-03 596.50 596.50 592.30 592.30 0.0M
2021-09-02 590.70 596.70 590.70 596.70 0.0M
2021-09-01 589.60 591.00 588.80 588.90 0.0M
2021-08-31 595.40 595.50 586.90 586.90 0.0M
2021-08-30 591.60 594.40 591.00 594.40 0.0M
2021-08-27 588.90 592.80 588.70 592.80 0.0M
2021-08-26 590.30 591.20 589.40 591.00 0.0M
2021-08-25 592.30 592.70 590.50 591.60 0.0M
2021-08-24 594.80 594.80 590.30 591.40 0.0M
2021-08-23 592.40 593.60 589.70 593.60 0.0M
2021-08-20 585.30 589.20 579.80 589.20 0.0M
2021-08-19 584.50 584.50 578.90 582.60 0.0M
2021-08-18 593.00 593.80 592.60 593.60 0.0M
2021-08-17 588.70 593.20 588.70 592.40 0.0M
2021-08-16 590.50 591.80 589.50 590.30 0.0M
2021-08-13 592.90 595.30 592.90 595.00 0.0M
2021-08-12 592.50 593.90 591.00 593.10 0.0M
2021-08-11 589.60 592.80 589.60 592.60 0.0M
2021-08-10 590.30 592.00 589.40 589.40 0.0M
2021-08-09 587.80 589.10 587.00 589.10 0.0M
2021-08-06 590.40 590.40 588.00 588.40 0.0M
2021-08-05 591.50 593.50 591.10 591.50 0.0M
2021-08-04 584.20 589.70 584.20 589.70 0.0M
2021-08-03 580.20 583.30 580.00 582.60 0.0M
2021-08-02 581.60 582.30 578.60 580.20 0.0M
2021-07-30 575.30 579.90 574.40 578.30 0.0M
2021-07-29 582.10 582.10 580.20 580.80 0.0M
2021-07-28 574.90 579.20 574.90 579.20 0.0M
2021-07-27 577.60 577.60 575.60 575.60 0.0M
2021-07-26 577.90 579.80 577.10 579.80 0.0M
2021-07-23 574.60 580.10 574.60 580.10 0.0M
2021-07-22 569.50 574.30 569.50 573.10 0.0M
2021-07-21 562.70 569.30 561.90 567.00 0.0M
2021-07-20 558.90 560.80 555.10 557.50 0.0M
2021-07-19 563.20 563.20 555.30 556.50 0.0M
2021-07-16 568.40 569.20 566.20 567.80 0.0M
2021-07-15 570.80 573.30 569.90 569.90 0.0M
2021-07-14 572.40 572.80 570.20 572.40 0.0M
2021-07-13 570.50 573.20 570.20 572.40 0.0M
2021-07-12 567.50 571.30 564.80 571.30 0.0M
2021-07-09 564.10 566.50 562.60 566.50 0.0M
2021-07-08 565.40 566.10 560.00 561.30 0.0M
2021-07-07 565.20 569.50 565.20 569.30 0.0M
2021-07-06 561.90 565.90 561.90 563.10 0.0M
2021-07-05 560.40 562.00 559.40 561.60 0.0M
2021-07-02 558.60 560.40 558.60 559.80 0.0M
2021-07-01 557.10 558.00 554.70 556.40 0.0M
2021-06-30 558.00 558.00 552.20 552.20 0.0M
2021-06-29 554.10 557.80 554.10 557.80 0.0M
2021-06-28 554.90 556.00 553.60 553.90 0.0M
2021-06-25 556.60 556.90 554.70 556.90 0.0M
2021-06-24 550.30 556.00 550.30 556.00 0.0M
2021-06-23 554.00 554.00 548.20 548.20 0.0M
2021-06-22 552.90 552.90 549.40 551.90 0.0M
2021-06-21 541.60 551.00 541.00 551.00 0.0M
2021-06-18 552.00 553.30 544.10 544.10 0.0M
2021-06-17 554.00 554.00 550.10 553.20 0.0M
2021-06-16 556.80 556.80 555.70 556.30 0.0M
2021-06-15 558.40 558.40 556.70 556.70 0.0M
2021-06-14 558.40 558.40 554.80 557.10 0.0M
2021-06-11 555.80 555.90 554.00 554.50 0.0M
2021-06-10 553.90 553.90 550.20 552.90 0.0M
2021-06-09 552.70 554.10 551.60 554.10 0.0M
2021-06-08 550.90 555.20 549.90 553.90 0.0M
2021-06-07 551.10 552.20 551.00 551.40 0.0M
2021-06-04 549.20 550.80 547.00 550.80 0.0M
2021-06-03 548.20 548.20 544.80 548.10 0.0M
2021-06-02 550.00 550.00 545.40 546.40 0.0M
2021-06-01 544.00 549.60 544.00 547.10 0.0M
2021-05-31 543.00 544.50 540.45 540.45 0.0M
2021-05-28 540.50 544.80 540.00 544.30 0.0M
2021-05-27 538.60 540.70 538.50 539.40 0.0M
2021-05-26 543.00 543.00 537.90 537.90 0.0M
2021-05-25 542.60 544.10 540.00 540.00 0.0M
2021-05-24 542.00 543.20 539.50 543.20 0.0M
2021-05-21 539.20 541.90 537.80 540.20 0.0M
2021-05-20 532.70 538.90 530.40 538.50 0.0M
2021-05-19 531.20 532.90 528.00 528.50 0.0M
2021-05-18 536.90 539.60 536.90 539.60 0.0M
2021-05-17 535.80 535.80 530.20 535.10 0.0M
2021-05-14 531.60 536.60 531.60 536.60 0.0M
2021-05-13 522.90 530.50 520.00 526.60 0.0M
2021-05-12 529.50 530.40 527.00 527.00 0.0M
2021-05-11 532.90 532.90 524.50 529.50 0.0M
2021-05-10 540.60 540.70 539.00 540.60 0.0M
2021-05-07 536.90 540.30 536.70 540.30 0.0M
2021-05-06 535.40 535.40 529.50 533.90 0.0M
2021-05-05 528.80 536.80 528.80 535.20 0.0M
2021-05-04 533.90 533.90 522.50 522.50 0.0M
2021-05-03 529.70 534.20 529.70 534.20 0.0M
2021-04-30 534.40 534.40 528.70 528.70 0.0M
2021-04-29 539.20 540.10 533.40 533.60 0.0M
2021-04-28 538.90 538.90 534.20 537.10 0.0M
2021-04-27 537.80 539.10 535.50 539.10 0.0M
2021-04-26 535.40 536.20 534.70 535.50 0.0M
2021-04-23 533.20 534.90 532.00 534.90 0.0M
2021-04-22 531.60 533.60 531.20 533.30 0.0M
2021-04-21 527.00 528.90 523.70 528.40 0.0M
2021-04-20 534.40 534.40 522.70 522.70 0.0M
2021-04-19 537.80 539.60 533.40 533.40 0.0M
2021-04-16 530.10 537.50 529.20 537.50 0.0M
2021-04-15 526.70 530.70 526.70 529.90 0.0M
2021-04-14 527.20 527.20 524.30 524.30 0.0M
2021-04-13 523.00 526.18 523.00 526.18 0.0M
2021-04-12 526.50 526.50 522.40 522.40 0.0M
2021-04-09 524.50 527.90 524.50 527.30 0.0M
2021-04-08 521.80 524.90 521.80 523.30 0.0M
2021-04-07 520.40 520.40 517.80 518.80 0.0M
2021-04-06 519.70 521.00 516.70 520.30 0.0M
2021-04-01 514.70 519.40 514.70 519.40 0.0M
2021-03-31 514.90 517.90 514.60 515.40 0.0M
2021-03-30 513.70 515.60 512.70 515.60 0.0M
2021-03-29 513.70 513.70 510.30 510.30 0.0M
2021-03-26 508.80 512.90 508.80 512.90 0.0M
2021-03-25 504.10 506.20 501.90 506.20 0.0M
2021-03-24 502.60 507.20 502.60 506.80 0.0M
2021-03-23 505.30 507.20 505.00 505.40 0.0M
2021-03-22 503.50 509.70 503.50 509.40 0.0M
2021-03-19 505.20 507.30 504.40 505.30 0.0M
2021-03-18 509.80 510.70 507.50 508.30 0.0M
2021-03-17 512.80 512.80 508.00 508.30 0.0M
2021-03-16 510.80 514.10 510.80 514.10 0.0M
2021-03-15 510.50 511.90 507.50 507.50 0.0M
2021-03-12 507.30 508.90 506.20 508.90 0.0M
2021-03-11 505.90 509.20 505.90 509.00 0.0M
2021-03-10 499.00 503.90 498.05 502.20 0.0M
2021-03-09 492.15 501.90 492.15 500.90 0.0M
2021-03-08 486.10 493.40 484.20 492.55 0.0M
2021-03-05 484.30 485.55 482.45 482.45 0.0M
2021-03-04 489.70 489.70 486.00 487.80 0.0M
2021-03-03 496.65 496.65 489.85 491.00 0.0M
2021-03-02 492.65 496.70 492.65 494.69 0.0M
2021-03-01 489.75 493.65 488.60 493.65 0.0M
2021-02-26 485.75 490.05 481.35 481.35 0.0M
2021-02-25 496.15 496.15 492.25 492.25 0.0M
2021-02-24 487.14 490.95 487.14 490.55 0.0M
2021-02-23 493.65 493.65 481.05 488.30 0.0M
2021-02-22 493.30 493.45 491.15 491.85 0.0M
2021-02-19 494.85 498.15 494.40 497.75 0.0M
2021-02-18 498.65 498.65 493.45 494.60 0.0M
2021-02-17 498.05 499.50 496.60 496.60 0.0M
2021-02-16 500.90 501.90 499.50 501.30 0.0M
2021-02-15 499.30 500.70 498.90 499.75 0.0M
2021-02-12 491.25 496.50 491.25 494.65 0.0M
2021-02-11 486.40 491.65 486.40 491.65 0.0M
2021-02-10 486.95 488.30 483.75 484.45 0.0M
2021-02-09 489.15 489.15 486.70 486.70 0.0M
2021-02-08 491.05 491.05 488.95 489.60 0.0M
2021-02-05 490.20 491.15 488.00 488.10 0.0M
2021-02-04 492.80 492.80 488.00 489.35 0.0M
2021-02-03 490.85 492.50 489.20 491.55 0.0M
2021-02-02 484.95 487.20 484.95 486.00 0.0M
2021-02-01 478.75 482.75 478.55 481.85 0.0M
2021-01-29 475.60 479.90 473.30 473.30 0.0M
2021-01-28 476.85 484.00 470.00 481.25 0.0M
2021-01-27 487.80 487.80 476.85 483.40 0.0M
2021-01-26 488.35 492.85 488.35 489.40 0.0M
2021-01-25 493.35 493.35 488.55 489.30 0.0M
2021-01-22 490.15 490.15 486.85 490.10 0.0M
2021-01-21 493.25 493.25 490.55 490.55 0.0M
2021-01-20 486.55 489.45 486.30 489.45 0.0M
2021-01-19 486.20 486.35 484.75 484.75 0.0M
2021-01-18 480.40 483.55 480.40 483.55 0.0M
2021-01-15 484.55 485.30 479.35 483.20 0.0M
2021-01-14 483.65 486.85 483.65 486.85 0.0M
2021-01-13 481.55 483.50 481.55 483.05 0.0M
2021-01-12 486.00 486.00 482.55 483.05 0.0M
2021-01-11 486.45 487.30 482.00 483.70 0.0M
2021-01-08 487.35 488.50 486.00 488.10 0.0M
2021-01-07 482.20 484.35 480.30 484.35 0.0M
2021-01-06 476.00 480.15 475.35 480.15 0.0M
2021-01-05 475.65 476.40 473.45 474.35 0.0M
2021-01-04 476.90 479.20 475.80 475.90 0.0M