Amundi MSCI Pacific Ex Japan SRI Climate Paris Aligned - UCITS ETF DR - EUR (C)

CP9
🏛️ 프랑스 →
615.40
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
2021-12-31 622.40 622.40 619.00 619.00 0.0M
2021-12-30 624.30 625.20 624.30 625.20 0.0M
2021-12-29 622.90 625.90 621.20 621.20 0.0M
2021-12-28 619.40 625.40 619.40 624.30 0.0M
2021-12-27 614.20 618.90 614.20 618.00 0.0M
2021-12-24 613.40 618.80 613.30 613.30 0.0M
2021-12-23 612.40 615.80 612.40 613.80 0.0M
2021-12-22 607.10 612.80 607.10 612.80 0.0M
2021-12-21 606.40 610.00 606.40 609.20 0.0M
2021-12-20 603.20 605.40 602.60 603.30 0.0M
2021-12-17 605.90 607.20 603.30 607.20 0.0M
2021-12-15 605.10 605.10 603.50 603.50 0.0M
2021-12-14 610.20 610.20 604.30 604.30 0.0M
2021-12-13 608.00 610.00 606.40 606.40 0.0M
2021-12-10 607.00 610.40 607.00 609.20 0.0M
2021-12-09 609.10 611.60 608.70 611.60 0.0M
2021-12-07 603.30 611.50 603.30 611.50 0.0M
2021-12-06 595.80 600.10 593.30 600.10 0.0M
2021-12-03 594.60 594.60 589.30 589.30 0.0M
2021-12-02 590.90 594.20 588.30 588.30 0.0M
2021-12-01 593.60 599.30 593.60 598.00 0.0M
2021-11-30 592.00 592.00 586.30 589.40 0.0M
2021-11-29 602.50 602.50 600.20 600.20 0.0M
2021-11-26 606.00 606.00 597.20 597.20 0.0M
2021-11-24 620.50 621.30 620.10 621.30 0.0M
2021-11-23 618.80 620.50 618.80 620.30 0.0M
2021-11-22 618.90 618.90 618.90 618.90 0.0M
2021-11-19 618.70 618.70 616.10 616.40 0.0M
2021-11-17 621.00 621.00 616.80 618.90 0.0M
2021-11-16 619.90 623.20 619.90 623.20 0.0M
2021-11-15 618.50 621.30 617.70 620.60 0.0M
2021-11-12 611.90 614.30 611.90 614.30 0.0M
2021-11-11 610.70 614.40 610.70 613.20 0.0M
2021-11-10 612.20 614.80 612.20 614.80 0.0M
2021-11-09 615.30 615.30 612.00 612.00 0.0M
2021-11-08 619.60 619.60 617.90 617.90 0.0M
2021-11-05 613.10 618.00 613.10 617.90 0.0M
2021-11-04 614.20 614.20 611.90 612.70 0.0M
2021-11-03 608.40 608.80 608.40 608.80 0.0M
2021-11-02 609.60 610.00 608.80 608.80 0.0M
2021-11-01 613.10 615.90 613.10 613.50 0.0M
2021-10-29 606.10 612.20 606.10 612.20 0.0M
2021-10-28 614.70 614.70 611.60 612.50 0.0M
2021-10-27 616.30 616.30 615.70 616.10 0.0M
2021-10-26 617.90 618.40 617.30 617.30 0.0M
2021-10-25 614.60 617.50 614.60 617.50 0.0M
2021-10-22 612.50 615.20 612.30 612.30 0.0M
2021-10-21 607.90 609.60 607.90 609.00 0.0M
2021-10-20 608.70 613.40 608.70 613.00 0.0M
2021-10-19 604.70 608.40 604.70 607.80 0.0M
2021-10-18 600.60 601.60 600.60 601.60 0.0M
2021-10-15 602.00 604.60 602.00 604.60 0.0M
2021-10-14 596.60 599.80 596.60 599.80 0.0M
2021-10-13 591.00 593.40 591.00 592.40 0.0M
2021-10-12 586.10 591.10 586.10 591.10 0.0M
2021-10-11 587.80 591.80 587.80 591.80 0.0M
2021-10-08 589.60 589.70 589.40 589.70 0.0M
2021-10-07 587.50 590.10 585.30 590.00 0.0M
2021-10-06 578.60 580.10 577.40 580.10 0.0M
2021-10-05 580.60 584.20 580.60 584.20 0.0M
2021-10-04 578.80 580.00 577.90 577.90 0.0M
2021-10-01 573.20 578.10 573.20 578.10 0.0M
2021-09-30 581.30 581.30 579.60 579.60 0.0M
2021-09-29 576.20 578.60 573.80 575.90 0.0M
2021-09-28 578.20 578.20 570.30 570.30 0.0M
2021-09-27 587.10 588.30 585.30 585.30 0.0M
2021-09-24 584.30 584.30 581.50 581.50 0.0M
2021-09-23 588.70 590.10 588.70 590.10 0.0M
2021-09-22 582.30 585.50 581.20 585.50 0.0M
2021-09-21 577.40 586.10 577.40 582.60 0.1M
2021-09-20 575.10 575.30 573.30 574.40 0.0M
2021-09-17 589.20 590.20 586.40 587.60 0.0M
2021-09-16 589.10 590.20 588.80 590.20 0.0M
2021-09-15 588.30 588.90 587.60 587.60 0.0M
2021-09-13 595.60 596.20 594.80 594.80 0.0M
2021-09-10 593.70 594.80 593.10 593.10 0.0M
2021-09-09 588.80 594.10 588.80 594.10 0.0M
2021-09-08 597.40 597.40 595.50 595.50 0.0M
2021-09-07 601.30 601.30 599.30 599.30 0.0M
2021-09-06 601.30 602.50 601.30 602.50 0.0M
2021-09-03 597.20 598.40 597.20 598.40 0.0M
2021-09-02 597.40 598.70 597.40 598.70 0.0M
2021-09-01 596.30 596.80 596.30 596.80 0.0M
2021-08-31 592.70 594.10 592.40 592.40 0.0M
2021-08-30 591.10 594.20 591.10 592.90 0.0M
2021-08-27 587.30 590.50 587.30 590.50 0.0M
2021-08-26 587.20 588.40 586.90 586.90 0.0M
2021-08-25 592.80 592.80 591.30 591.30 0.0M
2021-08-24 590.30 592.40 590.30 592.40 0.0M
2021-08-23 587.90 589.60 587.90 589.60 0.0M
2021-08-20 583.70 586.20 583.00 586.20 0.0M
2021-08-19 586.40 587.80 586.40 587.80 0.0M
2021-08-18 591.40 593.40 591.40 592.90 0.0M
2021-08-17 587.50 589.20 587.50 589.20 0.0M
2021-08-16 593.00 594.20 593.00 594.20 0.0M
2021-08-13 595.60 596.30 595.60 595.70 0.0M
2021-08-12 594.30 594.80 594.30 594.50 0.0M
2021-08-11 597.00 597.00 596.10 596.80 0.0M
2021-08-09 598.70 598.70 595.30 595.30 0.0M
2021-08-06 597.00 597.80 597.00 597.80 0.0M
2021-08-05 596.40 598.00 596.40 598.00 0.0M
2021-08-04 596.50 596.50 596.10 596.10 0.0M
2021-08-03 593.30 593.30 592.00 592.00 0.0M
2021-08-02 589.50 591.80 589.40 591.20 0.0M
2021-07-30 589.00 590.40 588.90 588.90 0.0M
2021-07-28 585.00 589.50 584.80 589.50 0.0M
2021-07-27 590.90 590.90 586.80 586.80 0.0M
2021-07-26 591.90 595.40 591.90 595.40 0.0M
2021-07-23 596.10 596.40 596.10 596.40 0.0M
2021-07-22 592.30 595.80 592.30 594.80 0.0M
2021-07-21 586.80 590.30 586.80 590.30 0.0M
2021-07-20 585.00 585.70 585.00 585.70 0.0M
2021-07-19 589.00 591.10 582.30 582.30 0.0M
2021-07-16 596.70 596.70 593.60 593.60 0.0M
2021-07-15 595.50 595.50 592.80 592.80 0.0M
2021-07-14 596.80 599.00 596.60 597.40 0.0M
2021-07-13 595.30 595.50 595.30 595.50 0.0M
2021-07-12 590.20 592.60 588.10 592.60 0.0M
2021-07-09 588.00 590.70 588.00 590.70 0.0M
2021-07-08 592.20 592.20 585.10 585.50 0.0M
2021-07-07 593.20 596.20 593.20 596.20 0.0M
2021-07-06 592.40 595.20 588.30 588.30 0.0M
2021-07-05 593.50 593.50 589.60 589.60 0.0M
2021-07-02 585.30 588.40 585.30 587.70 0.0M
2021-07-01 588.70 591.50 584.20 584.20 0.0M
2021-06-30 590.50 590.50 589.50 589.50 0.0M
2021-06-29 587.90 588.10 587.90 588.10 0.0M
2021-06-28 590.90 590.90 587.60 587.60 0.0M
2021-06-25 591.40 591.40 590.00 590.60 0.0M
2021-06-24 586.80 589.60 586.80 589.60 0.0M
2021-06-23 588.40 588.40 586.20 586.20 0.0M
2021-06-22 586.70 586.80 586.50 586.50 0.0M
2021-06-21 584.40 587.00 584.40 587.00 0.0M
2021-06-18 589.20 589.20 584.90 584.90 0.0M
2021-06-17 593.50 593.50 591.00 591.10 0.0M
2021-06-16 592.80 595.40 592.70 593.30 0.0M
2021-06-15 598.30 598.30 593.00 593.00 0.0M
2021-06-14 592.80 595.40 592.80 595.40 0.0M
2021-06-11 590.40 593.00 590.40 592.60 0.0M
2021-06-10 588.70 591.40 588.70 591.40 0.0M
2021-06-09 587.90 587.90 585.50 587.10 0.0M
2021-06-08 590.30 590.30 589.20 589.20 0.0M
2021-06-07 589.50 591.40 588.50 588.50 0.0M
2021-06-04 586.40 590.00 586.40 590.00 0.0M
2021-06-03 585.10 585.80 585.10 585.60 0.0M
2021-06-02 586.80 589.00 586.80 589.00 0.0M
2021-06-01 584.60 587.00 584.60 585.00 0.0M
2021-05-31 582.80 584.20 581.40 581.40 0.0M
2021-05-28 588.20 588.20 586.30 586.30 0.0M
2021-05-27 582.90 585.10 582.90 585.10 0.0M
2021-05-26 584.40 584.40 583.60 583.60 0.0M
2021-05-25 583.30 583.30 581.40 581.40 0.0M
2021-05-24 577.70 579.60 577.30 579.60 0.0M
2021-05-21 574.00 577.60 574.00 577.60 0.0M
2021-05-20 575.70 578.70 575.70 578.70 0.0M
2021-05-19 571.10 571.10 567.10 567.10 0.0M
2021-05-18 582.90 582.90 580.00 580.00 0.0M
2021-05-17 578.90 578.90 577.70 577.70 0.0M
2021-05-14 578.30 581.80 577.20 581.80 0.0M
2021-05-13 573.90 577.10 571.80 577.10 0.0M
2021-05-12 583.70 583.70 581.00 581.00 0.0M
2021-05-11 590.40 590.40 584.50 584.50 0.0M
2021-05-10 593.80 595.00 593.00 593.90 0.0M
2021-05-07 589.40 593.10 589.20 592.00 0.0M
2021-05-06 587.30 588.20 585.00 588.20 0.0M
2021-05-05 584.00 590.20 584.00 590.20 0.0M
2021-05-04 586.50 586.90 582.60 582.60 0.0M
2021-05-03 581.40 584.20 581.40 583.60 0.0M
2021-04-30 585.40 586.40 584.60 584.60 0.0M
2021-04-29 587.40 587.40 584.80 584.80 0.0M
2021-04-28 585.40 586.70 585.40 585.80 0.0M
2021-04-27 584.50 584.50 582.50 582.50 0.0M
2021-04-23 584.70 586.20 584.00 584.00 0.0M
2021-04-22 586.20 586.80 585.00 586.40 0.0M
2021-04-21 579.00 582.20 579.00 582.20 0.0M
2021-04-20 584.50 584.50 575.40 575.40 0.0M
2021-04-19 586.80 586.80 583.90 584.70 0.0M
2021-04-16 585.10 587.60 585.10 587.60 0.0M
2021-04-15 582.20 586.00 582.20 584.90 0.0M
2021-04-14 580.10 581.00 580.10 581.00 0.0M
2021-04-12 575.30 575.50 573.00 573.00 0.0M
2021-04-09 576.40 578.90 576.40 578.90 0.0M
2021-04-08 579.10 579.10 577.00 577.00 0.0M
2021-04-07 575.10 575.10 572.70 573.10 0.0M
2021-04-06 576.30 577.20 575.80 575.80 0.0M
2021-04-01 572.90 576.60 572.90 576.10 0.0M
2021-03-31 574.90 575.50 574.70 575.50 0.0M
2021-03-30 573.10 573.60 571.60 571.60 0.0M
2021-03-29 567.80 573.80 567.80 572.60 0.0M
2021-03-26 569.90 569.90 569.00 569.00 0.1M
2021-03-25 565.90 568.00 565.90 567.70 0.0M
2021-03-24 562.00 565.00 562.00 565.00 0.0M
2021-03-23 562.20 564.10 562.10 564.10 0.0M
2021-03-22 562.80 563.80 562.80 563.70 0.0M
2021-03-19 560.80 562.80 560.80 562.00 0.0M
2021-03-18 565.60 565.60 565.20 565.20 0.0M
2021-03-17 565.80 565.80 563.80 563.80 0.0M
2021-03-15 561.20 564.10 561.20 562.20 0.0M
2021-03-12 556.00 557.90 556.00 556.40 0.0M
2021-03-11 557.40 558.00 557.20 557.20 0.0M
2021-03-10 553.40 554.40 553.40 554.40 0.0M
2021-03-09 552.10 556.30 552.10 555.90 0.0M
2021-03-08 549.60 555.60 548.90 554.30 0.0M
2021-03-05 548.90 550.50 546.10 546.20 0.0M
2021-03-04 551.70 554.00 550.60 551.60 0.0M
2021-03-03 552.90 552.90 549.80 552.50 0.0M
2021-03-02 549.50 551.80 547.40 547.40 0.1M
2021-03-01 548.70 555.50 548.70 555.50 0.0M
2021-02-26 541.40 544.10 538.90 542.10 0.0M
2021-02-25 556.20 556.20 546.60 546.60 0.0M
2021-02-24 549.40 556.10 549.40 556.10 0.0M
2021-02-23 555.50 556.60 552.70 556.60 0.0M
2021-02-22 550.40 553.20 550.40 553.20 0.0M
2021-02-19 549.90 555.00 549.90 555.00 0.0M
2021-02-18 551.50 551.50 548.50 550.10 0.0M
2021-02-17 554.50 555.40 554.00 555.40 0.0M
2021-02-16 559.10 560.10 559.10 560.00 0.0M
2021-02-15 554.60 558.00 554.60 558.00 0.0M
2021-02-12 553.50 557.80 553.50 557.80 0.0M
2021-02-11 555.20 557.80 555.20 557.80 0.0M
2021-02-10 555.60 555.60 554.20 554.90 0.0M
2021-02-09 551.70 552.20 551.70 552.20 0.0M
2021-02-08 554.70 555.30 552.70 555.30 0.0M
2021-02-05 554.20 555.30 553.20 555.30 0.0M
2021-02-04 549.80 552.50 549.80 552.50 0.0M
2021-02-03 555.30 555.30 554.20 555.00 0.0M
2021-02-02 548.50 552.30 548.50 552.30 0.0M
2021-02-01 544.80 547.00 544.50 547.00 0.0M
2021-01-29 541.70 545.20 541.70 542.40 0.0M
2021-01-28 542.20 551.50 540.00 551.50 0.0M
2021-01-27 555.80 555.80 549.40 551.50 0.0M
2021-01-26 553.50 557.90 553.50 557.90 0.0M
2021-01-25 561.20 561.20 557.40 557.40 0.0M
2021-01-22 559.30 559.30 556.40 557.30 0.0M
2021-01-21 563.40 563.50 561.60 563.10 0.0M
2021-01-20 556.00 561.90 556.00 561.90 0.0M
2021-01-19 553.80 554.50 553.80 554.50 0.0M
2021-01-18 549.20 552.60 548.20 552.60 0.1M
2021-01-15 551.60 551.80 549.00 550.30 0.0M
2021-01-14 553.60 559.20 553.60 559.20 0.0M
2021-01-13 548.00 549.70 548.00 549.40 0.0M
2021-01-12 552.20 552.40 548.20 550.90 0.0M
2021-01-11 552.20 553.90 549.20 553.90 0.0M
2021-01-08 557.20 558.50 557.20 557.90 0.0M
2021-01-07 554.10 556.50 553.90 556.50 0.0M
2021-01-06 549.20 553.00 546.90 553.00 0.0M
2021-01-05 550.40 550.40 549.40 549.40 0.0M
2021-01-04 546.10 551.50 542.20 542.20 0.0M