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
2022-12-30 537.40 537.90 532.60 532.60 0.0M
2022-12-29 531.90 536.90 531.90 536.90 0.0M
2022-12-28 535.50 535.50 533.80 533.80 0.0M
2022-12-27 538.10 539.60 536.20 536.20 0.0M
2022-12-23 534.20 536.60 532.70 535.00 0.0M
2022-12-22 538.40 538.80 533.50 534.20 0.0M
2022-12-21 532.30 537.50 532.30 537.50 0.0M
2022-12-20 525.70 533.00 525.70 528.60 0.0M
2022-12-19 531.60 534.20 530.70 530.70 0.0M
2022-12-16 539.20 539.20 531.00 531.00 0.0M
2022-12-15 548.60 548.60 538.90 538.90 0.0M
2022-12-14 553.10 555.10 550.10 554.10 0.0M
2022-12-13 546.20 556.60 546.00 555.10 0.0M
2022-12-12 545.20 545.20 542.10 543.80 0.0M
2022-12-09 541.60 548.80 540.80 548.80 0.0M
2022-12-08 538.90 539.60 538.30 539.60 0.0M
2022-12-07 542.40 542.40 536.50 536.50 0.0M
2022-12-06 549.20 549.20 542.80 542.80 0.0M
2022-12-05 549.50 551.00 549.40 549.40 0.0M
2022-12-02 546.70 550.00 545.80 550.00 0.0M
2022-12-01 548.00 550.90 547.10 550.30 0.0M
2022-11-30 540.30 543.30 540.30 540.60 0.0M
2022-11-29 539.50 541.20 537.00 537.00 0.0M
2022-11-28 537.30 537.30 535.00 535.40 0.0M
2022-11-25 540.00 542.10 540.00 542.10 0.0M
2022-11-24 536.60 539.10 536.60 539.10 0.0M
2022-11-23 530.40 537.40 530.40 537.40 0.0M
2022-11-22 525.30 530.30 525.30 530.30 0.0M
2022-11-21 525.00 525.00 524.10 524.10 0.0M
2022-11-18 523.00 526.70 523.00 526.70 0.0M
2022-11-17 527.20 527.20 519.70 522.70 0.0M
2022-11-16 535.40 535.40 527.00 527.00 0.0M
2022-11-15 536.10 536.10 533.20 534.60 0.0M
2022-11-14 538.30 539.20 535.30 536.10 0.0M
2022-11-11 539.70 539.70 535.40 535.40 0.0M
2022-11-10 520.00 538.80 519.70 538.50 0.0M
2022-11-09 526.40 526.40 522.20 523.00 0.0M
2022-11-08 518.10 526.30 518.10 526.30 0.0M
2022-11-07 514.30 521.20 514.30 521.20 0.0M
2022-11-04 512.60 519.00 512.60 516.30 0.0M
2022-11-03 507.60 510.10 507.60 509.60 0.0M
2022-11-02 511.30 514.10 511.30 514.10 0.0M
2022-11-01 512.80 514.40 508.00 508.90 0.0M
2022-10-31 505.50 507.10 505.50 507.10 0.0M
2022-10-28 503.00 509.20 500.90 506.70 0.0M
2022-10-27 503.20 506.30 503.20 506.30 0.0M
2022-10-26 502.00 507.00 501.40 507.00 0.0M
2022-10-25 494.85 503.10 494.85 503.10 0.0M
2022-10-24 489.70 492.85 485.75 492.85 0.0M
2022-10-21 483.20 485.10 481.45 485.10 0.0M
2022-10-20 490.60 490.60 489.55 489.55 0.0M
2022-10-19 499.80 499.80 492.75 492.75 0.0M
2022-10-18 497.75 501.30 497.75 498.15 0.0M
2022-10-17 485.15 493.30 483.15 493.30 0.0M
2022-10-14 488.90 490.15 484.45 484.45 0.0M
2022-10-13 473.90 480.10 470.00 480.10 0.0M
2022-10-12 479.00 480.00 477.05 477.05 0.0M
2022-10-11 475.20 478.45 475.20 478.45 0.0M
2022-10-10 477.70 481.85 477.70 478.75 0.0M
2022-10-07 487.40 488.45 479.35 479.35 0.0M
2022-10-06 493.05 493.05 488.55 488.55 0.0M
2022-10-05 494.15 494.15 489.90 489.90 0.0M
2022-10-04 486.70 495.00 486.60 495.00 0.0M
2022-10-03 469.90 482.35 469.90 481.65 0.0M
2022-09-30 470.05 473.50 470.05 473.50 0.0M
2022-09-29 473.55 473.55 465.15 467.95 0.0M
2022-09-28 470.00 480.30 464.40 480.30 0.0M
2022-09-27 474.65 475.25 472.80 472.80 0.0M
2022-09-26 471.10 475.00 470.90 470.90 0.0M
2022-09-23 481.75 481.75 469.90 472.30 0.0M
2022-09-22 483.90 488.35 480.25 480.25 0.0M
2022-09-21 483.60 491.85 483.60 490.55 0.0M
2022-09-20 486.20 487.60 484.30 484.30 0.0M
2022-09-19 493.80 494.15 488.20 492.85 0.0M
2022-09-16 503.00 503.00 496.35 496.35 0.0M
2022-09-15 515.00 515.10 507.10 507.10 0.0M
2022-09-14 517.40 517.80 512.20 512.20 0.0M
2022-09-13 531.70 531.70 519.50 519.70 0.0M
2022-09-12 521.80 529.64 521.80 529.64 0.0M
2022-09-09 513.70 520.60 513.70 520.60 0.0M
2022-09-08 511.70 511.70 504.30 510.80 0.0M
2022-09-07 506.30 509.00 501.10 506.50 0.0M
2022-09-06 514.60 514.60 509.50 509.50 0.0M
2022-09-05 507.70 512.60 507.70 512.20 0.0M
2022-09-02 509.80 515.50 509.80 514.90 0.0M
2022-09-01 513.70 513.70 506.00 506.00 0.0M
2022-08-31 522.00 522.00 515.00 515.00 0.0M
2022-08-30 527.10 527.10 522.40 522.40 0.0M
2022-08-29 528.90 528.90 522.00 525.80 0.0M
2022-08-26 543.10 543.10 532.80 532.80 0.0M
2022-08-25 540.90 541.80 540.50 541.20 0.0M
2022-08-24 532.10 539.50 532.10 538.90 0.0M
2022-08-23 534.00 534.70 533.30 534.10 0.0M
2022-08-22 538.30 538.30 531.60 535.60 0.0M
2022-08-19 540.30 541.90 538.80 538.80 0.0M
2022-08-18 537.20 542.10 537.20 542.10 0.0M
2022-08-17 545.30 546.10 538.70 538.70 0.0M
2022-08-16 542.90 545.30 542.90 545.30 0.0M
2022-08-15 545.10 545.80 542.00 543.30 0.0M
2022-08-12 548.70 550.00 543.30 543.30 0.0M
2022-08-11 548.80 548.80 546.90 548.40 0.0M
2022-08-10 533.40 545.70 533.40 545.40 0.0M
2022-08-09 538.30 538.30 534.30 534.53 0.0M
2022-08-08 540.60 540.60 537.50 539.30 0.0M
2022-08-05 544.10 544.10 534.90 534.90 0.0M
2022-08-04 541.50 543.90 540.00 542.20 0.0M
2022-08-03 544.30 545.80 539.20 540.10 0.0M
2022-08-02 545.60 545.70 544.90 545.70 0.0M
2022-08-01 553.10 554.30 548.10 549.90 0.0M
2022-07-29 545.00 556.60 545.00 556.60 0.0M
2022-07-28 539.80 544.30 538.70 542.90 0.0M
2022-07-27 535.00 536.10 532.80 532.80 0.0M
2022-07-26 534.40 534.70 531.60 531.60 0.0M
2022-07-25 532.80 533.60 531.70 533.60 0.0M
2022-07-22 531.50 535.20 531.10 531.10 0.0M
2022-07-21 528.00 532.80 527.00 532.80 0.0M
2022-07-20 530.30 530.30 527.10 528.50 0.0M
2022-07-19 526.80 526.80 526.80 526.80 0.0M
2022-07-18 516.10 522.01 516.10 522.01 0.0M
2022-07-15 507.40 513.80 507.40 513.80 0.0M
2022-07-14 511.60 511.60 506.40 507.00 0.0M
2022-07-13 517.70 517.70 510.80 514.30 0.0M
2022-07-12 512.20 519.40 512.00 519.40 0.0M
2022-07-11 510.20 515.00 510.20 515.00 0.0M
2022-07-08 513.40 517.40 510.00 517.40 0.0M
2022-07-07 507.80 514.20 507.80 514.20 0.0M
2022-07-06 501.40 503.80 501.40 503.20 0.0M
2022-07-05 504.70 504.70 495.55 495.55 0.0M
2022-07-04 501.40 504.20 500.80 501.50 0.0M
2022-07-01 491.15 498.70 491.15 498.70 0.0M
2022-06-30 497.85 497.85 493.90 495.65 0.0M
2022-06-29 502.60 505.40 502.00 504.30 0.0M
2022-06-28 510.40 510.40 506.40 506.40 0.0M
2022-06-27 504.80 508.30 504.80 508.30 0.0M
2022-06-24 491.95 503.70 491.95 503.70 0.0M
2022-06-23 493.60 493.80 488.35 488.35 0.0M
2022-06-22 494.75 496.70 494.75 496.70 0.0M
2022-06-21 504.60 507.80 502.90 502.90 0.0M
2022-06-20 495.60 502.20 495.60 502.20 0.0M
2022-06-17 493.80 500.50 492.60 492.60 0.0M
2022-06-16 506.90 506.90 491.35 491.35 0.0M
2022-06-15 506.90 507.80 506.90 507.80 0.0M
2022-06-14 514.80 514.80 503.20 503.20 0.0M
2022-06-13 517.90 517.90 508.90 509.20 0.0M
2022-06-10 532.00 532.00 523.50 523.50 0.0M
2022-06-09 541.20 542.70 536.70 536.70 0.0M
2022-06-08 547.40 547.40 545.80 545.80 0.0M
2022-06-07 544.30 545.70 544.30 545.70 0.0M
2022-06-06 548.10 550.40 547.70 547.70 0.0M
2022-06-03 543.90 543.90 541.60 541.60 0.0M
2022-06-02 538.40 543.50 537.50 542.70 0.0M
2022-06-01 541.40 541.40 535.30 535.30 0.0M
2022-05-31 542.80 543.00 538.40 538.40 0.0M
2022-05-30 544.00 547.80 544.00 547.80 0.0M
2022-05-27 531.10 539.30 531.10 539.30 0.0M
2022-05-26 525.20 530.40 525.20 530.40 0.0M
2022-05-25 530.20 530.20 523.30 525.70 0.0M
2022-05-24 526.00 529.80 525.10 525.10 0.0M
2022-05-23 532.00 532.00 527.20 530.40 0.0M
2022-05-20 522.20 527.50 522.20 523.00 0.0M
2022-05-19 517.40 519.90 512.80 519.90 0.0M
2022-05-18 532.80 532.80 523.60 523.60 0.0M
2022-05-17 527.70 532.00 527.70 529.30 0.0M
2022-05-16 520.90 522.30 520.70 520.70 0.0M
2022-05-13 516.30 524.40 516.30 524.40 0.0M
2022-05-12 505.20 511.60 504.80 511.60 0.0M
2022-05-11 511.90 515.30 508.70 515.20 0.0M
2022-05-10 506.10 512.10 505.00 505.70 0.0M
2022-05-09 521.00 521.00 500.00 500.00 0.0M
2022-05-06 530.80 530.80 522.20 523.80 0.0M
2022-05-05 550.40 550.40 534.60 534.60 0.0M
2022-05-04 545.00 545.00 540.20 540.20 0.0M
2022-05-03 548.00 548.00 542.60 546.10 0.0M
2022-05-02 549.90 549.90 516.60 543.10 0.0M
2022-04-29 554.00 556.30 554.00 554.00 0.0M
2022-04-28 550.90 550.90 544.30 546.10 0.0M
2022-04-27 542.20 547.80 542.20 547.80 0.0M
2022-04-26 550.50 550.50 538.60 538.60 0.0M
2022-04-25 546.20 550.00 545.00 545.40 0.0M
2022-04-22 562.30 564.20 557.50 557.50 0.0M
2022-04-21 569.80 572.70 567.60 567.60 0.0M
2022-04-20 562.10 570.90 562.10 570.20 0.0M
2022-04-19 557.80 560.80 557.80 560.80 0.0M
2022-04-14 564.80 566.80 562.80 564.40 0.0M
2022-04-13 562.70 564.80 561.70 564.40 0.0M
2022-04-12 560.50 566.00 559.40 562.90 0.0M
2022-04-11 572.20 572.90 564.00 564.60 0.0M
2022-04-08 571.30 575.30 571.30 575.30 0.0M
2022-04-07 564.00 570.00 564.00 566.40 0.0M
2022-04-06 569.00 569.00 560.00 562.70 0.0M
2022-04-05 568.60 572.00 568.60 572.00 0.0M
2022-04-04 566.10 566.90 565.00 565.30 0.0M
2022-04-01 557.40 564.10 557.40 564.10 0.0M
2022-03-31 564.90 564.90 556.50 556.50 0.0M
2022-03-30 559.50 564.60 558.30 564.60 0.0M
2022-03-29 558.70 564.20 558.70 562.90 0.0M
2022-03-28 550.50 552.10 549.80 550.80 0.0M
2022-03-25 553.40 553.40 549.80 551.30 0.0M
2022-03-24 559.00 559.00 551.50 551.50 0.0M
2022-03-23 563.40 563.60 556.60 556.60 0.0M
2022-03-22 560.50 563.10 560.50 561.00 0.0M
2022-03-21 561.40 562.60 560.60 562.20 0.0M
2022-03-18 555.80 560.60 554.80 560.40 0.0M
2022-03-17 557.40 557.40 555.10 556.30 0.0M
2022-03-16 541.90 552.80 541.90 552.80 0.0M
2022-03-15 525.80 529.90 525.30 528.80 0.0M
2022-03-14 527.30 535.00 527.30 532.90 0.0M
2022-03-11 518.80 525.70 517.90 523.20 0.0M
2022-03-10 516.90 520.10 515.30 517.20 0.0M
2022-03-09 510.60 520.10 510.00 520.10 0.0M
2022-03-08 503.10 513.10 501.50 502.40 0.0M
2022-03-07 496.25 508.40 490.00 502.50 0.0M
2022-03-04 511.60 511.60 503.60 503.60 0.0M
2022-03-03 530.00 530.00 517.10 517.10 0.0M
2022-03-02 521.60 528.40 521.60 526.20 0.0M
2022-03-01 535.40 535.40 523.70 523.70 0.0M
2022-02-28 521.50 534.30 521.50 533.40 0.0M
2022-02-25 519.80 530.10 514.50 530.10 0.0M
2022-02-24 501.30 512.80 500.00 512.80 0.0M
2022-02-23 528.30 529.80 521.80 522.50 0.0M
2022-02-22 513.20 530.00 512.00 527.10 0.0M
2022-02-21 535.60 535.60 519.40 523.20 0.0M
2022-02-18 543.20 543.20 532.00 532.00 0.0M
2022-02-17 551.70 551.70 541.40 542.60 0.0M
2022-02-16 551.20 553.40 547.80 550.80 0.0M
2022-02-15 542.20 553.30 542.20 553.30 0.0M
2022-02-14 540.90 540.90 533.70 540.50 0.0M
2022-02-11 553.00 554.50 549.50 552.90 0.0M
2022-02-10 569.50 569.50 557.00 558.60 0.0M
2022-02-09 556.00 566.30 556.00 566.10 0.0M
2022-02-08 555.20 557.80 549.20 551.40 0.1M
2022-02-07 552.90 555.60 551.90 555.00 0.0M
2022-02-04 564.00 564.00 549.60 549.60 0.0M
2022-02-03 570.30 570.30 559.80 559.80 0.0M
2022-02-02 570.60 572.70 570.60 571.80 0.0M
2022-02-01 564.30 565.90 562.70 565.80 0.0M
2022-01-31 554.70 560.00 554.70 558.00 0.0M
2022-01-28 550.10 550.10 542.20 546.60 0.0M
2022-01-27 542.60 555.20 542.60 553.80 0.0M
2022-01-26 546.70 555.70 546.70 551.90 0.0M
2022-01-25 546.00 546.00 540.40 541.00 0.0M
2022-01-24 556.20 556.20 533.70 533.70 0.0M
2022-01-21 565.20 565.20 557.40 561.20 0.0M
2022-01-20 571.90 575.10 569.90 575.10 0.0M
2022-01-19 563.70 570.80 562.60 570.80 0.0M
2022-01-18 573.80 573.80 567.10 567.30 0.0M
2022-01-17 577.00 578.30 574.20 577.80 0.0M
2022-01-14 583.10 583.80 575.70 575.70 0.0M
2022-01-13 589.40 591.10 587.60 589.20 0.0M
2022-01-12 588.10 590.50 587.00 587.60 0.0M
2022-01-11 585.90 585.90 582.30 583.60 0.0M
2022-01-10 594.00 594.00 577.80 577.80 0.0M
2022-01-07 593.80 594.60 589.20 591.60 0.0M
2022-01-06 598.10 598.10 594.80 595.90 0.0M
2022-01-05 609.40 609.40 605.40 605.40 0.0M
2022-01-04 610.30 610.30 606.70 608.90 0.0M
2022-01-03 609.10 611.10 606.50 607.20 0.0M