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
2024-12-31 615.10 615.10 611.50 612.10 0.0M
2024-12-30 614.00 614.00 608.80 611.30 0.0M
2024-12-27 610.60 618.00 610.60 615.40 0.0M
2024-12-24 610.00 613.00 609.50 613.00 0.0M
2024-12-23 606.20 614.50 606.20 609.40 0.0M
2024-12-20 632.40 632.40 591.50 604.00 0.0M
2024-12-19 640.30 642.90 633.70 634.40 0.0M
2024-12-18 648.10 650.00 647.50 648.50 0.0M
2024-12-17 650.00 650.00 647.50 650.00 0.0M
2024-12-16 652.30 655.80 651.60 654.30 0.0M
2024-12-13 657.10 657.10 648.60 648.60 0.0M
2024-12-12 662.00 662.00 657.20 659.00 0.0M
2024-12-11 659.20 661.90 659.20 661.90 0.0M
2024-12-10 664.90 665.90 660.70 660.70 0.0M
2024-12-09 667.90 669.20 663.80 664.10 0.0M
2024-12-06 663.50 665.10 662.80 665.00 0.0M
2024-12-05 663.00 663.60 660.30 662.00 0.0M
2024-12-04 662.50 665.40 661.20 663.80 0.0M
2024-12-03 659.50 662.20 659.50 661.00 0.0M
2024-12-02 646.20 655.80 646.20 655.50 0.0M
2024-11-29 643.20 648.30 642.70 648.30 0.0M
2024-11-28 644.10 646.40 641.60 643.50 0.0M
2024-11-27 642.40 642.40 640.50 640.50 0.0M
2024-11-26 642.70 646.20 641.00 643.70 0.0M
2024-11-25 650.30 650.30 644.60 644.60 0.0M
2024-11-22 636.40 646.30 635.00 645.30 0.0M
2024-11-21 635.00 635.00 631.60 634.60 0.0M
2024-11-20 638.50 639.30 634.50 634.50 0.0M
2024-11-19 634.00 634.80 625.30 634.80 0.0M
2024-11-18 635.00 635.00 629.50 632.70 0.0M
2024-11-15 640.10 640.20 635.00 637.20 0.0M
2024-11-14 642.60 646.90 642.40 645.90 0.0M
2024-11-13 642.00 642.70 638.50 642.40 0.0M
2024-11-12 652.80 652.80 641.00 641.00 0.0M
2024-11-11 654.90 660.00 654.90 659.30 0.0M
2024-11-08 654.80 655.40 647.10 648.40 0.0M
2024-11-07 644.70 654.50 641.60 651.40 0.0M
2024-11-06 663.30 668.40 645.20 646.30 0.0M
2024-11-05 650.60 650.90 648.60 650.80 0.0M
2024-11-04 657.00 657.00 652.10 652.10 0.0M
2024-11-01 653.90 658.20 653.90 657.10 0.0M
2024-10-31 654.40 654.40 649.80 650.90 0.0M
2024-10-30 664.10 664.10 652.30 657.50 0.0M
2024-10-29 669.30 670.60 664.20 664.20 0.0M
2024-10-28 669.80 669.80 665.00 668.00 0.0M
2024-10-25 667.30 669.50 666.10 669.10 0.0M
2024-10-24 669.80 671.80 666.80 666.80 0.0M
2024-10-23 669.80 671.00 668.50 668.90 0.0M
2024-10-22 674.30 674.30 667.30 671.40 0.0M
2024-10-21 675.60 676.30 671.80 671.80 0.0M
2024-10-18 674.10 675.50 674.10 674.50 0.0M
2024-10-17 672.30 677.00 671.50 675.40 0.0M
2024-10-16 672.60 674.10 670.30 671.10 0.0M
2024-10-15 682.90 683.70 672.90 672.90 0.0M
2024-10-14 677.70 679.40 675.30 679.30 0.0M
2024-10-11 672.50 680.70 672.00 680.00 0.0M
2024-10-10 675.80 676.70 671.10 673.20 0.0M
2024-10-09 673.10 673.90 670.80 673.90 0.0M
2024-10-08 671.00 674.90 671.00 671.30 0.0M
2024-10-07 673.00 677.10 671.50 677.10 0.0M
2024-10-04 672.30 673.50 667.70 670.60 0.0M
2024-10-03 676.30 676.30 669.90 670.60 0.0M
2024-10-02 677.70 677.70 672.50 675.80 0.0M
2024-10-01 683.70 683.70 674.80 674.80 0.0M
2024-09-30 684.50 685.70 677.00 678.30 0.0M
2024-09-27 686.70 686.70 682.40 684.50 0.0M
2024-09-26 693.60 695.50 688.20 690.20 0.0M
2024-09-25 684.30 691.10 684.00 687.40 0.0M
2024-09-24 686.80 687.60 681.90 685.80 0.0M
2024-09-23 684.50 684.80 678.50 680.70 0.0M
2024-09-20 697.20 698.90 680.00 681.70 0.0M
2024-09-19 695.20 699.40 694.00 697.70 0.0M
2024-09-18 688.60 689.40 687.50 686.70 0.0M
2024-09-17 696.80 696.80 694.00 694.00 0.0M
2024-09-16 693.80 698.30 693.80 694.40 0.0M
2024-09-13 692.80 695.90 692.20 695.90 0.0M
2024-09-12 688.80 689.00 685.30 689.00 0.0M
2024-09-11 674.90 679.10 674.60 676.10 0.0M
2024-09-10 675.10 677.00 672.00 672.60 0.0M
2024-09-09 676.90 678.70 675.30 677.40 0.0M
2024-09-06 676.00 676.10 672.20 673.30 0.0M
2024-09-05 686.30 686.30 677.90 677.90 0.0M
2024-09-04 684.30 688.90 683.60 685.90 0.0M
2024-09-03 705.00 706.40 696.80 696.80 0.0M
2024-09-02 704.70 704.70 700.00 703.70 0.0M
2024-08-30 702.40 706.00 702.40 704.10 0.0M
2024-08-29 693.70 702.50 693.70 702.50 0.0M
2024-08-28 692.40 694.00 692.00 693.00 0.0M
2024-08-27 692.70 692.70 685.00 690.30 0.0M
2024-08-26 692.00 692.00 689.60 691.10 0.0M
2024-08-23 690.30 692.60 689.10 692.60 0.0M
2024-08-22 685.30 693.00 685.30 692.50 0.0M
2024-08-21 688.00 688.00 684.10 684.70 0.0M
2024-08-20 690.10 690.30 686.50 686.50 0.0M
2024-08-19 685.60 691.00 685.60 691.00 0.0M
2024-08-16 687.40 688.70 684.00 684.50 0.0M
2024-08-15 680.40 689.20 680.00 688.00 0.0M
2024-08-14 679.00 679.00 676.30 678.30 0.0M
2024-08-13 670.70 677.10 667.90 677.10 0.0M
2024-08-12 673.70 674.20 669.00 669.00 0.0M
2024-08-09 665.50 675.60 665.50 673.60 0.0M
2024-08-08 650.50 660.60 650.50 660.60 0.0M
2024-08-07 647.40 659.30 647.40 649.80 0.0M
2024-08-06 659.00 659.80 647.80 653.20 0.0M
2024-08-05 635.70 648.00 629.30 644.70 0.0M
2024-08-02 679.00 679.00 661.40 661.40 0.0M
2024-08-01 693.20 694.50 686.90 689.10 0.0M
2024-07-31 689.30 693.10 689.30 693.10 0.0M
2024-07-30 680.40 685.80 680.40 683.60 0.0M
2024-07-29 673.70 676.90 673.70 675.50 0.0M
2024-07-26 674.70 676.00 673.50 673.90 0.0M
2024-07-25 671.90 671.90 666.30 671.60 0.0M
2024-07-24 680.00 681.40 679.10 679.10 0.0M
2024-07-23 685.40 687.80 685.00 687.80 0.0M
2024-07-22 684.40 688.10 683.10 684.60 0.0M
2024-07-19 683.80 684.30 681.60 679.90 0.0M
2024-07-18 687.70 691.80 679.20 679.20 0.0M
2024-07-17 694.70 694.70 688.00 688.80 0.0M
2024-07-16 698.30 702.10 698.00 700.50 0.0M
2024-07-15 707.40 708.20 700.20 700.20 0.0M
2024-07-12 705.30 712.30 703.30 709.90 0.0M
2024-07-11 701.20 702.50 700.00 701.00 0.0M
2024-07-10 696.00 701.10 695.00 700.70 0.0M
2024-07-09 702.70 702.70 695.80 695.60 0.0M
2024-07-08 702.90 706.40 702.90 705.10 0.0M
2024-07-05 708.70 708.70 704.80 705.90 0.0M
2024-07-04 703.30 706.50 703.30 706.50 0.0M
2024-07-03 706.70 706.70 703.40 703.40 0.0M
2024-07-02 711.10 711.10 700.20 704.90 0.0M
2024-07-01 712.10 714.20 710.10 713.10 0.0M
2024-06-28 713.30 713.30 707.50 710.10 0.0M
2024-06-27 708.80 710.30 706.60 708.00 0.0M
2024-06-26 718.20 720.00 710.90 712.10 0.0M
2024-06-25 712.80 719.10 712.80 719.10 0.0M
2024-06-24 707.50 714.80 707.50 714.80 0.0M
2024-06-21 712.60 712.60 709.50 710.30 0.0M
2024-06-20 707.10 714.20 707.10 714.20 0.0M
2024-06-19 707.00 707.80 707.00 707.80 0.0M
2024-06-18 705.80 707.10 704.20 707.10 0.0M
2024-06-17 707.00 709.80 702.00 703.80 0.0M
2024-06-14 714.80 714.80 703.90 707.50 0.0M
2024-06-13 725.50 725.50 710.70 710.70 0.0M
2024-06-12 714.90 725.60 714.90 721.10 0.0M
2024-06-11 717.90 719.00 711.80 712.90 0.0M
2024-06-10 712.30 717.80 712.30 717.80 0.0M
2024-06-07 716.00 717.00 714.30 716.90 0.0M
2024-06-06 713.00 718.00 713.00 718.00 0.0M
2024-06-05 710.60 714.90 708.00 714.90 0.0M
2024-06-04 703.30 703.30 699.00 702.30 0.0M
2024-06-03 705.50 706.80 703.00 705.20 0.0M
2024-05-31 695.00 701.30 695.00 700.70 0.0M
2024-05-30 691.70 695.20 691.70 695.00 0.0M
2024-05-29 698.40 698.40 690.20 692.10 0.0M
2024-05-28 705.80 705.80 701.00 701.00 0.0M
2024-05-27 698.00 704.00 698.00 704.00 0.0M
2024-05-24 700.20 701.30 698.60 701.30 0.0M
2024-05-23 701.80 706.80 699.30 705.00 0.0M
2024-05-22 700.60 701.20 696.90 701.20 0.0M
2024-05-21 697.20 702.10 697.20 702.10 0.0M
2024-05-20 693.00 698.90 693.00 698.40 0.0M
2024-05-17 694.60 695.20 691.30 692.50 0.0M
2024-05-16 697.50 698.40 690.00 695.80 0.0M
2024-05-15 696.30 698.10 694.70 697.80 0.0M
2024-05-14 691.80 695.10 691.80 693.00 0.0M
2024-05-13 687.50 691.10 687.50 690.40 0.0M
2024-05-10 683.10 689.80 683.10 689.10 0.0M
2024-05-09 676.30 681.60 675.30 680.90 0.0M
2024-05-08 678.90 679.70 678.60 677.80 0.0M
2024-05-07 669.70 680.40 669.70 679.40 0.0M
2024-05-06 663.50 669.10 663.50 668.50 0.0M
2024-05-03 660.30 663.50 656.20 663.50 0.0M
2024-05-02 673.80 673.80 662.60 662.60 0.0M
2024-04-30 671.40 674.30 662.90 667.70 0.0M
2024-04-29 671.60 672.60 670.10 670.10 0.0M
2024-04-26 664.50 670.10 664.50 670.10 0.0M
2024-04-25 666.60 666.60 655.50 658.40 0.0M
2024-04-24 674.20 674.20 669.00 669.00 0.0M
2024-04-23 667.30 675.60 667.30 674.90 0.0M
2024-04-22 660.70 666.90 658.70 666.90 0.0M
2024-04-19 656.50 660.20 654.60 659.40 0.0M
2024-04-18 660.80 664.00 657.00 661.00 0.0M
2024-04-17 661.80 664.10 659.10 659.10 0.0M
2024-04-16 664.40 664.40 658.30 658.30 0.0M
2024-04-15 671.10 675.80 671.10 671.70 0.0M
2024-04-12 672.40 672.40 669.30 671.40 0.0M
2024-04-11 667.60 670.80 666.10 669.00 0.0M
2024-04-10 673.40 673.40 665.70 671.40 0.0M
2024-04-09 675.90 676.00 668.90 668.90 0.0M
2024-04-08 669.20 673.60 669.20 673.60 0.0M
2024-04-05 665.20 669.00 663.50 669.00 0.0M
2024-04-04 671.70 673.20 670.40 671.30 0.0M
2024-04-03 669.60 673.30 668.70 673.30 0.0M
2024-04-02 679.90 679.90 666.10 670.10 0.0M
2024-03-28 673.90 676.40 673.40 676.40 0.0M
2024-03-27 679.90 679.90 673.90 676.00 0.0M
2024-03-26 676.80 680.00 676.80 679.10 0.0M
2024-03-25 677.90 679.50 676.10 678.80 0.0M
2024-03-22 679.00 679.70 678.60 677.70 0.0M
2024-03-21 678.00 679.50 674.90 679.60 0.0M
2024-03-20 672.90 675.80 672.00 675.80 0.0M
2024-03-19 674.60 676.00 673.90 676.00 0.0M
2024-03-18 678.20 678.50 674.20 675.40 0.0M
2024-03-15 680.70 683.60 677.20 677.20 0.0M
2024-03-14 684.70 687.60 683.50 683.70 0.0M
2024-03-13 682.00 685.00 679.00 684.70 0.0M
2024-03-12 678.10 684.90 675.00 684.50 0.0M
2024-03-11 679.20 679.30 672.30 674.60 0.0M
2024-03-08 677.30 681.20 677.30 677.80 0.0M
2024-03-07 660.40 682.40 658.20 682.40 0.0M
2024-03-06 654.60 661.00 654.60 658.20 0.0M
2024-03-05 663.40 663.40 658.10 658.10 0.0M
2024-03-04 665.20 665.50 663.10 665.10 0.0M
2024-03-01 654.80 663.20 654.80 663.20 0.0M
2024-02-29 655.20 655.30 652.00 652.00 0.0M
2024-02-28 652.60 655.20 652.60 653.00 0.0M
2024-02-27 657.00 657.00 649.50 655.40 0.0M
2024-02-26 657.10 658.40 655.30 658.40 0.0M
2024-02-23 658.40 659.00 656.70 658.40 0.0M
2024-02-22 659.60 659.60 656.70 657.90 0.0M
2024-02-21 651.50 651.50 648.30 650.90 0.0M
2024-02-20 655.80 657.10 653.60 653.60 0.0M
2024-02-19 655.10 657.50 654.00 656.90 0.0M
2024-02-16 649.90 654.80 649.90 654.80 0.0M
2024-02-15 646.00 649.70 646.00 647.60 0.0M
2024-02-14 639.40 646.20 639.40 646.20 0.0M
2024-02-13 644.10 644.10 637.40 639.80 0.0M
2024-02-12 645.30 645.50 643.20 645.50 0.0M
2024-02-09 639.70 642.40 639.50 641.40 0.0M
2024-02-08 639.80 640.10 637.50 637.50 0.0M
2024-02-07 639.10 641.40 635.80 639.30 0.0M
2024-02-06 634.50 637.40 631.80 637.20 0.0M
2024-02-05 631.60 633.10 630.00 631.70 0.0M
2024-02-02 635.30 637.50 631.10 633.00 0.0M
2024-02-01 631.20 634.80 631.20 634.70 0.0M
2024-01-31 632.50 634.10 628.60 634.10 0.0M
2024-01-30 628.80 628.80 624.70 626.80 0.0M
2024-01-29 623.00 625.30 622.60 625.30 0.0M
2024-01-26 618.20 623.00 618.20 623.00 0.0M
2024-01-25 614.90 619.20 614.80 619.20 0.0M
2024-01-24 615.90 617.40 615.70 616.30 0.0M
2024-01-23 611.90 612.50 608.10 612.50 0.0M
2024-01-22 610.00 612.40 609.50 612.40 0.0M
2024-01-19 614.10 614.40 608.90 609.40 0.0M
2024-01-18 610.30 612.30 610.30 611.70 0.0M
2024-01-17 608.60 611.60 607.00 610.10 0.0M
2024-01-16 614.60 617.60 614.40 617.60 0.0M
2024-01-15 625.90 625.90 619.30 619.90 0.0M
2024-01-12 623.10 625.40 621.90 625.10 0.0M
2024-01-11 627.70 628.30 619.30 619.30 0.0M
2024-01-10 621.80 625.70 621.60 625.10 0.0M
2024-01-09 625.80 625.80 620.30 622.40 0.0M
2024-01-08 622.80 624.20 620.30 624.20 0.0M
2024-01-05 623.30 626.80 621.00 625.70 0.0M
2024-01-04 620.40 629.00 620.40 629.00 0.0M
2024-01-03 622.20 622.20 614.00 616.50 0.0M
2024-01-02 624.50 627.20 619.50 622.30 0.0M