Amundi Index Solutions - Amundi MSCI World UCITS ETF C EUR

AMEW
🏛️ 프랑스 →
584.19
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
2022-12-30 377.48 378.18 374.60 375.19 0.0M
2022-12-29 374.54 379.10 374.00 378.99 0.0M
2022-12-28 378.97 379.27 375.80 376.07 0.0M
2022-12-27 381.38 381.63 377.00 378.15 0.0M
2022-12-23 377.89 379.62 376.00 377.76 0.0M
2022-12-22 382.72 383.58 376.55 377.12 0.0M
2022-12-21 378.20 383.23 377.06 382.91 0.0M
2022-12-20 373.99 377.86 373.20 376.29 0.0M
2022-12-19 379.76 381.19 377.61 377.61 0.0M
2022-12-16 382.08 382.52 377.80 379.27 0.0M
2022-12-15 390.27 391.31 381.75 382.18 0.0M
2022-12-14 394.85 396.10 393.00 396.03 0.0M
2022-12-13 393.88 403.00 393.22 396.70 0.0M
2022-12-12 390.13 391.88 389.00 391.15 0.0M
2022-12-09 392.05 393.93 389.80 392.60 0.0M
2022-12-08 390.24 392.48 389.70 390.71 0.0M
2022-12-07 392.58 392.86 387.63 389.79 0.0M
2022-12-06 396.59 397.63 391.60 392.28 0.0M
2022-12-05 400.00 400.57 397.25 397.69 0.0M
2022-12-02 401.68 402.89 398.50 401.19 0.0M
2022-12-01 406.39 406.39 401.19 402.63 0.0M
2022-11-30 398.31 399.07 396.20 398.85 0.0M
2022-11-29 398.82 399.82 396.31 396.31 0.0M
2022-11-28 399.85 400.47 395.70 398.78 0.0M
2022-11-25 401.91 403.10 401.25 401.79 0.0M
2022-11-24 401.50 403.21 400.84 402.30 0.0M
2022-11-23 400.91 402.27 400.23 401.66 0.0M
2022-11-22 398.12 400.60 397.10 400.46 0.0M
2022-11-21 397.79 399.25 397.00 397.61 0.0M
2022-11-18 394.07 398.16 394.00 396.23 0.0M
2022-11-17 396.48 396.85 391.71 393.39 0.0M
2022-11-16 398.62 398.99 394.13 395.12 0.0M
2022-11-15 397.06 400.69 395.71 400.64 0.0M
2022-11-14 398.78 400.21 397.44 398.36 0.0M
2022-11-11 400.80 401.65 396.93 396.93 0.0M
2022-11-10 386.88 398.03 386.72 397.96 0.0M
2022-11-09 391.72 391.92 388.63 389.17 0.0M
2022-11-08 390.06 393.56 390.00 393.56 0.0M
2022-11-07 388.43 391.51 388.30 389.82 0.0M
2022-11-04 390.91 393.75 386.71 388.14 0.0M
2022-11-03 392.18 393.23 388.00 391.52 0.0M
2022-11-02 398.64 398.95 395.01 395.76 0.0M
2022-11-01 399.82 401.34 397.00 398.28 0.0M
2022-10-31 396.72 399.40 395.60 397.14 0.0M
2022-10-28 386.82 395.21 386.50 394.56 0.0M
2022-10-27 389.25 393.00 388.10 391.53 0.0M
2022-10-26 390.04 393.06 388.78 392.62 0.0M
2022-10-25 390.76 392.12 388.34 392.04 0.0M
2022-10-24 387.90 391.01 385.00 388.18 0.0M
2022-10-21 381.02 385.00 379.20 383.76 0.0M
2022-10-20 383.35 386.94 381.69 385.46 0.0M
2022-10-19 385.99 387.81 384.10 384.81 0.0M
2022-10-18 385.57 389.10 383.50 383.50 0.0M
2022-10-17 379.33 384.28 377.85 382.35 0.0M
2022-10-14 384.72 387.00 378.02 378.59 0.0M
2022-10-13 375.45 382.00 368.99 377.63 0.0M
2022-10-12 378.24 380.63 375.58 377.08 0.0M
2022-10-11 377.28 379.66 375.25 378.38 0.0M
2022-10-10 381.04 384.20 379.99 380.81 0.0M
2022-10-07 389.04 393.00 382.61 382.61 0.0M
2022-10-06 390.10 392.50 387.50 390.57 0.0M
2022-10-05 387.16 389.09 386.40 387.58 0.0M
2022-10-04 384.47 388.95 384.47 388.17 0.0M
2022-10-03 374.32 380.90 372.20 380.66 0.0M
2022-09-30 379.26 385.65 377.50 380.84 0.0M
2022-09-29 386.14 386.14 377.50 378.19 0.0M
2022-09-28 384.98 388.30 381.69 387.67 0.0M
2022-09-27 388.00 390.10 386.39 386.39 0.0M
2022-09-26 385.89 389.47 383.93 386.48 0.0M
2022-09-23 389.80 390.26 385.09 385.60 0.0M
2022-09-22 390.50 394.10 389.50 390.16 0.0M
2022-09-21 395.08 399.15 394.60 398.68 0.0M
2022-09-20 397.75 399.06 393.00 394.10 0.0M
2022-09-19 394.08 396.50 392.00 394.61 0.0M
2022-09-16 396.27 397.56 392.50 393.44 0.0M
2022-09-15 404.97 405.45 399.17 400.98 0.0M
2022-09-14 404.32 404.87 401.20 403.30 0.0M
2022-09-13 414.58 415.44 405.00 406.45 0.0M
2022-09-12 408.71 414.36 407.75 413.66 0.0M
2022-09-09 405.97 411.66 405.50 410.77 0.0M
2022-09-08 405.00 407.82 401.50 407.73 0.0M
2022-09-07 400.42 402.48 399.70 401.96 0.0M
2022-09-06 403.03 405.88 400.31 403.70 0.0M
2022-09-05 404.38 404.38 401.80 403.99 0.0M
2022-09-02 403.29 410.01 402.10 406.62 0.0M
2022-09-01 400.50 401.70 398.00 400.98 0.0M
2022-08-31 408.63 409.42 403.34 403.58 0.0M
2022-08-30 412.67 414.58 405.68 407.11 0.0M
2022-08-29 413.34 413.41 409.50 411.41 0.0M
2022-08-26 427.29 427.91 417.44 418.73 0.0M
2022-08-25 424.89 425.63 423.13 424.56 0.0M
2022-08-24 421.07 423.62 419.32 422.79 0.0M
2022-08-23 422.96 424.46 420.18 421.20 0.0M
2022-08-22 426.09 426.76 422.32 424.02 0.0M
2022-08-19 428.75 429.34 426.43 426.63 0.0M
2022-08-18 425.93 429.19 425.63 429.19 0.0M
2022-08-17 430.65 430.93 425.56 425.84 0.0M
2022-08-16 429.53 431.00 427.02 429.61 0.0M
2022-08-15 425.26 427.56 424.00 427.54 0.0M
2022-08-12 418.84 422.90 418.47 422.70 0.0M
2022-08-11 419.26 420.51 417.16 418.90 0.0M
2022-08-10 411.98 416.29 411.50 416.20 0.0M
2022-08-09 415.63 416.00 411.30 412.50 0.0M
2022-08-08 417.59 419.26 415.64 417.00 0.0M
2022-08-05 415.56 416.50 413.08 414.08 0.0M
2022-08-04 416.50 418.31 414.00 414.94 0.0M
2022-08-03 411.99 416.81 411.21 416.49 0.0M
2022-08-02 410.07 413.42 408.70 412.39 0.0M
2022-08-01 412.51 413.55 409.78 412.20 0.0M
2022-07-29 409.56 414.00 409.23 411.23 0.0M
2022-07-28 403.46 407.81 402.00 407.71 0.0M
2022-07-27 400.15 402.86 399.00 402.37 0.0M
2022-07-26 398.12 400.91 397.50 398.17 0.0M
2022-07-25 398.46 400.00 397.00 398.93 0.0M
2022-07-22 400.09 403.46 398.90 398.90 0.0M
2022-07-21 397.66 399.33 395.00 399.33 0.0M
2022-07-20 395.74 398.30 394.45 398.21 0.0M
2022-07-19 388.58 392.81 385.47 392.81 0.0M
2022-07-18 392.85 394.99 391.00 392.44 0.0M
2022-07-15 386.46 391.40 385.50 390.71 0.0M
2022-07-14 388.07 388.43 382.50 383.70 0.0M
2022-07-13 391.32 393.00 384.63 386.83 0.0M
2022-07-12 391.48 394.00 390.50 393.03 0.0M
2022-07-11 391.11 394.60 390.00 392.08 0.0M
2022-07-08 392.38 395.46 390.94 394.33 0.0M
2022-07-07 387.58 392.38 387.00 392.33 0.0M
2022-07-06 383.16 387.27 382.13 384.76 0.0M
2022-07-05 379.15 380.98 375.30 376.12 0.0M
2022-07-04 376.97 377.94 375.76 377.25 0.0M
2022-07-01 369.96 377.56 369.54 375.25 0.0M
2022-06-30 373.26 375.34 370.67 373.44 0.0M
2022-06-29 375.98 378.69 374.65 377.26 0.0M
2022-06-28 382.33 386.13 380.39 380.55 0.0M
2022-06-27 382.00 384.00 379.15 380.60 0.0M
2022-06-24 373.32 379.63 373.32 379.15 0.0M
2022-06-23 367.38 372.60 366.57 370.52 0.0M
2022-06-22 366.78 370.78 364.50 369.81 0.0M
2022-06-21 367.88 371.17 367.16 370.51 0.0M
2022-06-20 364.37 366.40 363.41 366.40 0.0M
2022-06-17 364.70 367.58 361.79 364.61 0.0M
2022-06-16 374.51 375.01 362.70 364.69 0.0M
2022-06-15 372.14 377.30 370.90 375.52 0.0M
2022-06-14 377.50 378.03 371.80 372.66 0.0M
2022-06-13 379.74 381.19 373.43 375.49 0.0M
2022-06-10 392.31 397.00 384.50 384.93 0.0M
2022-06-09 397.87 400.90 394.68 396.83 0.0M
2022-06-08 401.61 401.85 398.16 400.56 0.0M
2022-06-07 398.13 400.87 396.24 399.89 0.0M
2022-06-06 400.29 403.87 399.84 401.15 0.0M
2022-06-03 402.31 402.49 396.75 397.70 0.0M
2022-06-02 398.85 399.99 396.00 398.91 0.0M
2022-06-01 400.93 402.55 397.52 397.94 0.0M
2022-05-31 400.68 402.38 396.24 396.24 0.0M
2022-05-30 403.80 404.81 401.00 402.28 0.0M
2022-05-27 392.81 399.58 392.00 399.58 0.0M
2022-05-26 387.46 392.80 387.30 392.02 0.0M
2022-05-25 386.18 387.85 383.46 386.44 0.0M
2022-05-24 382.76 384.77 378.65 379.52 0.0M
2022-05-23 388.71 389.42 383.90 388.35 0.0M
2022-05-20 386.86 389.67 382.55 383.99 0.0M
2022-05-19 387.81 388.56 381.99 384.64 0.0M
2022-05-18 399.40 400.11 392.10 392.40 0.0M
2022-05-17 397.75 401.90 395.40 398.28 0.0M
2022-05-16 396.15 397.92 394.44 395.78 0.0M
2022-05-13 392.00 398.48 391.60 397.27 0.0M
2022-05-12 383.51 390.98 382.60 388.41 0.0M
2022-05-11 390.00 393.79 385.79 391.75 0.0M
2022-05-10 390.83 394.09 386.25 387.01 0.0M
2022-05-09 398.62 399.30 389.25 389.55 0.0M
2022-05-06 404.78 404.96 394.71 399.94 0.0M
2022-05-05 415.36 415.71 405.00 405.57 0.0M
2022-05-04 409.61 409.94 404.77 404.77 0.0M
2022-05-03 407.66 410.08 405.28 410.08 0.0M
2022-05-02 406.62 410.51 402.93 404.16 0.0M
2022-04-29 415.87 417.00 411.20 412.66 0.0M
2022-04-28 412.83 415.40 409.50 412.01 0.0M
2022-04-27 405.89 410.99 404.00 409.47 0.0M
2022-04-26 411.62 412.22 405.70 406.01 0.0M
2022-04-25 405.11 408.17 404.16 405.82 0.0M
2022-04-22 417.11 418.19 412.63 412.63 0.0M
2022-04-21 421.98 425.00 421.45 422.99 0.0M
2022-04-20 421.38 425.00 421.28 422.66 0.0M
2022-04-19 420.00 422.43 416.00 422.12 0.0M
2022-04-14 419.51 423.50 418.76 421.95 0.0M
2022-04-13 419.27 419.83 416.92 419.08 0.0M
2022-04-12 415.98 421.57 414.73 421.27 0.0M
2022-04-11 422.64 422.64 418.30 419.20 0.0M
2022-04-08 425.76 426.70 423.03 425.48 0.0M
2022-04-07 421.64 424.00 419.43 419.43 0.0M
2022-04-06 427.11 428.00 419.50 420.80 0.0M
2022-04-05 429.27 430.00 427.55 429.04 0.0M
2022-04-04 424.32 427.81 422.80 427.55 0.0M
2022-04-01 422.54 424.49 422.04 422.68 0.0M
2022-03-31 424.27 426.41 423.84 423.98 0.0M
2022-03-30 426.87 427.00 423.90 424.70 0.0M
2022-03-29 426.93 428.44 424.83 426.36 0.0M
2022-03-28 424.33 425.97 423.30 423.53 0.0M
2022-03-25 421.75 423.94 420.30 422.34 0.0M
2022-03-24 420.42 421.43 419.20 419.98 0.0M
2022-03-23 421.79 422.09 419.72 420.22 0.0M
2022-03-22 418.91 421.62 417.45 421.01 0.0M
2022-03-21 415.24 418.60 415.00 416.69 0.0M
2022-03-18 409.93 413.93 408.73 413.77 0.0M
2022-03-17 408.24 408.45 404.90 407.35 0.0M
2022-03-16 403.80 406.97 403.00 405.80 0.0M
2022-03-15 390.04 398.24 387.74 398.11 0.0M
2022-03-14 398.01 399.20 394.00 394.43 0.0M
2022-03-11 398.42 403.93 397.31 398.59 0.0M
2022-03-10 398.39 400.76 392.00 394.46 0.0M
2022-03-09 394.72 398.10 394.15 397.35 0.1M
2022-03-08 392.78 397.08 390.64 391.44 0.0M
2022-03-07 398.89 404.43 396.00 400.00 0.0M
2022-03-04 404.81 406.59 400.93 401.97 0.0M
2022-03-03 408.21 410.43 404.92 405.84 0.0M
2022-03-02 400.99 407.88 399.65 406.31 0.0M
2022-03-01 405.99 406.99 401.10 402.21 0.0M
2022-02-28 401.05 405.00 398.70 404.66 0.0M
2022-02-25 395.32 402.69 393.41 402.69 0.0M
2022-02-24 384.26 391.87 382.19 390.42 0.0M
2022-02-23 398.85 400.58 394.71 395.56 0.0M
2022-02-22 394.15 401.22 393.20 398.09 0.0M
2022-02-21 402.45 402.80 396.40 396.90 0.0M
2022-02-18 404.81 405.42 400.82 401.26 0.0M
2022-02-17 409.73 410.18 404.88 406.25 0.0M
2022-02-16 409.43 411.27 407.25 408.01 0.0M
2022-02-15 405.79 410.63 405.72 409.82 0.0M
2022-02-14 405.81 407.06 402.00 406.28 0.0M
2022-02-11 410.51 413.50 409.00 410.51 0.0M
2022-02-10 416.78 417.39 412.56 413.08 0.0M
2022-02-09 412.67 415.98 411.91 415.63 0.0M
2022-02-08 408.89 410.32 406.70 409.99 0.0M
2022-02-07 408.83 410.00 405.95 408.07 0.0M
2022-02-04 410.28 410.87 403.10 405.07 0.0M
2022-02-03 417.08 417.12 409.62 409.62 0.0M
2022-02-02 419.01 420.75 417.24 417.49 0.0M
2022-02-01 414.75 417.00 413.00 416.32 0.0M
2022-01-31 410.56 413.37 408.62 413.27 0.0M
2022-01-28 405.73 405.79 398.62 405.31 0.0M
2022-01-27 400.45 411.82 399.55 409.74 0.0M
2022-01-26 403.74 409.75 403.25 407.55 0.0M
2022-01-25 401.17 404.31 396.58 399.55 0.0M
2022-01-24 407.88 408.86 394.36 395.13 0.0M
2022-01-21 412.44 413.06 406.51 411.83 0.0M
2022-01-20 417.15 421.56 415.86 421.56 0.0M
2022-01-19 416.81 421.93 416.26 418.14 0.0M
2022-01-18 421.98 422.04 418.90 419.90 0.0M
2022-01-17 422.97 425.01 422.50 424.55 0.0M
2022-01-14 421.53 423.28 419.50 421.10 0.0M
2022-01-13 426.41 428.30 425.77 427.07 0.0M
2022-01-12 429.80 430.50 427.25 428.35 0.0M
2022-01-11 426.33 428.18 423.60 426.14 0.0M
2022-01-10 428.07 428.07 418.75 420.92 0.0M
2022-01-07 428.90 431.00 425.00 426.77 0.0M
2022-01-06 430.11 431.00 426.85 429.91 0.0M
2022-01-05 437.44 438.08 435.96 436.60 0.0M
2022-01-04 439.12 440.44 436.50 437.96 0.0M
2022-01-03 435.54 437.25 433.70 435.99 0.0M