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
2022-12-30 577.50 578.80 576.00 578.80 0.0M
2022-12-29 572.10 583.00 572.10 582.90 0.0M
2022-12-28 581.10 581.50 577.00 578.20 0.0M
2022-12-27 580.50 582.20 579.70 582.20 0.0M
2022-12-23 575.30 577.20 574.80 577.20 0.0M
2022-12-22 582.20 582.20 573.90 575.70 0.0M
2022-12-21 573.20 580.70 573.20 580.70 0.0M
2022-12-20 567.30 571.10 567.30 571.10 0.0M
2022-12-19 578.30 578.30 577.70 577.70 0.0M
2022-12-16 578.80 579.30 575.50 579.30 0.0M
2022-12-15 584.00 584.20 573.60 577.70 0.0M
2022-12-14 591.20 592.40 590.00 592.40 0.0M
2022-12-13 591.60 599.60 591.60 599.60 0.0M
2022-12-12 587.80 587.80 584.30 587.60 0.0M
2022-12-09 585.40 589.40 585.40 589.40 0.0M
2022-12-08 584.40 587.20 584.40 587.20 0.0M
2022-12-07 583.30 583.60 578.80 583.60 0.0M
2022-12-06 587.90 588.10 585.10 586.00 0.0M
2022-12-05 592.80 593.10 589.20 589.20 0.0M
2022-12-02 593.30 594.10 593.30 594.10 0.0M
2022-12-01 602.70 604.00 596.20 596.20 0.0M
2022-11-30 592.80 593.90 592.80 593.90 0.0M
2022-11-29 589.30 589.30 587.10 587.10 0.0M
2022-11-28 582.80 586.40 582.80 586.40 0.0M
2022-11-25 587.20 589.40 587.00 589.40 0.0M
2022-11-24 585.70 590.10 585.70 590.10 0.0M
2022-11-23 579.50 584.20 579.50 584.20 0.0M
2022-11-22 577.60 582.40 577.60 580.10 0.0M
2022-11-21 581.80 581.80 577.90 577.90 0.0M
2022-11-18 580.70 583.90 580.60 583.90 0.0M
2022-11-17 580.00 580.00 578.00 578.00 0.0M
2022-11-16 577.80 577.80 575.00 575.10 0.0M
2022-11-15 577.10 582.00 576.60 582.00 0.0M
2022-11-14 577.90 580.00 575.70 579.00 0.0M
2022-11-11 579.80 579.80 578.70 579.80 0.0M
2022-11-10 559.10 574.30 559.10 574.30 0.0M
2022-11-09 564.60 564.60 561.60 561.60 0.0M
2022-11-08 560.00 564.70 560.00 564.70 0.0M
2022-11-07 558.10 562.10 558.10 562.10 0.0M
2022-11-04 557.50 561.30 557.50 561.30 0.0M
2022-11-03 547.20 550.00 547.20 550.00 0.0M
2022-11-02 559.20 559.20 554.30 555.80 0.0M
2022-11-01 558.60 558.60 558.00 558.00 0.0M
2022-10-31 547.40 548.30 545.70 548.30 0.0M
2022-10-28 540.00 546.60 540.00 546.60 0.0M
2022-10-27 540.30 547.10 540.00 547.10 0.0M
2022-10-26 539.60 542.90 538.70 542.90 0.0M
2022-10-25 534.20 536.80 534.20 536.40 0.0M
2022-10-24 536.70 536.70 536.00 536.30 0.0M
2022-10-21 535.20 540.00 531.70 540.00 0.0M
2022-10-20 538.70 546.80 538.70 545.30 0.0M
2022-10-19 542.40 542.40 541.90 541.90 0.0M
2022-10-18 542.10 542.80 539.00 539.00 0.0M
2022-10-17 535.90 540.00 535.90 540.00 0.0M
2022-10-14 546.10 546.10 535.70 535.70 0.0M
2022-10-13 537.60 537.60 529.80 536.00 0.0M
2022-10-12 543.30 543.40 542.50 542.50 0.0M
2022-10-11 545.40 548.00 545.40 548.00 0.0M
2022-10-10 551.20 553.00 549.30 549.30 0.0M
2022-10-07 560.60 560.60 556.00 556.00 0.0M
2022-10-06 565.30 565.30 562.40 562.40 0.0M
2022-10-05 563.10 564.20 562.40 564.20 0.0M
2022-10-04 560.40 561.80 558.50 559.30 0.0M
2022-10-03 544.30 554.90 544.30 554.90 0.0M
2022-09-30 552.20 557.10 551.70 551.80 0.0M
2022-09-29 558.90 558.90 552.70 552.70 0.0M
2022-09-28 555.10 561.60 550.30 561.60 0.0M
2022-09-27 565.70 566.60 560.50 560.50 0.0M
2022-09-26 568.40 571.70 568.40 569.70 0.0M
2022-09-23 572.60 572.60 567.40 567.40 0.0M
2022-09-22 572.20 576.10 572.20 575.50 0.0M
2022-09-21 580.00 582.00 580.00 582.00 0.0M
2022-09-20 583.90 583.90 580.80 581.00 0.0M
2022-09-19 582.40 583.30 581.40 581.40 0.0M
2022-09-16 580.70 580.70 578.00 578.00 0.0M
2022-09-15 593.00 593.00 586.20 586.20 0.0M
2022-09-14 592.70 593.80 592.50 592.50 0.0M
2022-09-13 607.20 607.20 600.30 601.10 0.0M
2022-09-12 603.10 608.40 603.10 608.40 0.0M
2022-09-09 601.50 604.60 601.50 604.60 0.0M
2022-09-08 595.00 595.80 592.70 595.50 0.0M
2022-09-07 588.90 588.90 585.40 588.10 0.0M
2022-09-06 595.30 595.70 593.60 593.60 0.0M
2022-09-05 600.70 600.70 599.50 599.50 0.0M
2022-09-02 595.10 599.50 595.10 599.50 0.0M
2022-09-01 595.60 598.90 593.10 596.00 0.0M
2022-08-31 608.10 608.10 599.60 599.60 0.0M
2022-08-30 613.20 613.20 605.40 605.40 0.0M
2022-08-29 610.50 611.20 608.50 611.20 0.0M
2022-08-26 626.10 626.10 619.90 620.70 0.0M
2022-08-25 622.00 623.00 621.80 621.80 0.0M
2022-08-24 613.90 614.20 611.70 614.20 0.0M
2022-08-23 617.90 619.20 615.70 618.20 0.0M
2022-08-22 623.40 623.40 619.80 622.30 0.0M
2022-08-19 622.50 622.50 620.30 620.30 0.0M
2022-08-18 617.30 623.10 617.30 623.10 0.0M
2022-08-17 628.90 630.00 619.80 619.80 0.0M
2022-08-16 623.20 626.80 623.20 626.40 0.0M
2022-08-15 625.10 627.60 625.10 626.90 0.0M
2022-08-12 619.50 623.10 619.50 623.10 0.0M
2022-08-11 622.40 623.60 618.70 622.70 0.0M
2022-08-10 613.60 617.90 613.60 617.90 0.0M
2022-08-09 620.50 620.50 616.80 616.80 0.0M
2022-08-08 615.80 618.20 615.80 618.20 0.0M
2022-08-05 616.10 616.10 612.50 612.50 0.0M
2022-08-04 615.60 618.10 613.10 613.10 0.0M
2022-08-03 609.70 616.20 609.70 616.20 0.0M
2022-08-02 610.00 613.60 610.00 612.80 0.0M
2022-08-01 619.90 623.00 619.10 619.10 0.0M
2022-07-29 614.00 617.30 614.00 616.90 0.0M
2022-07-28 612.10 616.90 612.10 616.10 0.0M
2022-07-27 607.90 610.20 607.90 610.20 0.0M
2022-07-26 605.60 611.10 605.60 611.10 0.0M
2022-07-25 602.90 607.30 602.90 607.30 0.0M
2022-07-22 601.40 603.20 601.40 602.50 0.0M
2022-07-21 598.00 598.90 595.70 598.90 0.0M
2022-07-20 603.80 603.80 600.30 601.80 0.0M
2022-07-19 590.10 594.90 588.50 594.90 0.0M
2022-07-18 596.40 596.40 594.70 594.70 0.0M
2022-07-15 587.90 592.80 587.90 592.80 0.0M
2022-07-14 596.90 596.90 588.50 589.30 0.0M
2022-07-13 595.20 595.20 593.20 593.90 0.0M
2022-07-12 591.90 595.90 591.90 595.90 0.0M
2022-07-11 590.70 593.00 590.70 593.00 0.0M
2022-07-08 596.10 601.20 596.10 601.20 0.0M
2022-07-07 589.40 595.20 589.40 595.20 0.0M
2022-07-06 583.40 586.50 583.40 586.50 0.0M
2022-07-05 576.60 580.30 576.10 576.10 0.0M
2022-07-04 580.50 582.30 580.50 582.30 0.0M
2022-07-01 571.60 577.20 571.60 577.20 0.0M
2022-06-30 574.20 574.60 574.20 574.60 0.0M
2022-06-29 583.40 583.40 577.80 583.10 0.0M
2022-06-28 586.50 590.40 586.50 587.30 0.0M
2022-06-27 583.20 583.20 578.40 578.40 0.0M
2022-06-24 576.10 584.10 576.10 584.00 0.0M
2022-06-23 567.10 571.80 565.50 570.80 0.0M
2022-06-22 563.60 568.50 563.20 568.40 0.0M
2022-06-21 572.40 575.90 572.40 574.40 0.0M
2022-06-20 572.90 572.90 570.00 572.60 0.0M
2022-06-17 569.10 569.10 566.50 567.50 0.0M
2022-06-16 575.90 577.30 565.30 565.50 0.0M
2022-06-15 574.20 577.30 574.20 577.30 0.0M
2022-06-14 580.60 580.60 575.20 575.20 0.0M
2022-06-13 585.50 585.50 576.50 578.40 0.0M
2022-06-10 596.50 596.50 587.20 587.20 0.0M
2022-06-09 600.10 605.60 600.10 600.70 0.0M
2022-06-08 611.20 612.00 610.60 610.90 0.0M
2022-06-07 608.80 610.10 606.50 609.40 0.0M
2022-06-06 614.60 620.20 614.60 618.00 0.0M
2022-06-03 622.30 622.30 616.10 616.10 0.0M
2022-06-02 616.90 618.50 615.10 618.50 0.0M
2022-06-01 620.40 622.10 617.90 617.90 0.0M
2022-05-31 617.60 619.40 616.00 616.50 0.0M
2022-05-30 619.40 623.30 619.40 621.20 0.0M
2022-05-27 608.10 619.30 608.10 619.30 0.0M
2022-05-26 611.00 614.90 611.00 613.40 0.0M
2022-05-25 612.50 612.50 610.20 610.20 0.0M
2022-05-24 612.10 612.10 606.50 606.50 0.0M
2022-05-23 624.70 624.70 619.90 623.40 0.0M
2022-05-20 621.60 624.00 618.10 618.60 0.0M
2022-05-19 613.20 613.90 611.40 613.90 0.0M
2022-05-18 622.70 623.00 616.20 616.20 0.0M
2022-05-17 617.90 618.60 616.30 618.60 0.0M
2022-05-16 614.60 619.50 614.60 618.90 0.0M
2022-05-13 612.60 618.80 612.60 615.00 0.0M
2022-05-12 599.00 605.50 599.00 604.60 0.0M
2022-05-11 611.70 617.50 611.70 616.00 0.0M
2022-05-10 611.60 612.00 604.60 604.60 0.0M
2022-05-09 619.50 619.50 610.00 610.00 0.0M
2022-05-06 635.00 635.00 628.20 628.20 0.0M
2022-05-05 651.20 652.70 641.50 641.50 0.0M
2022-05-04 647.10 647.10 644.50 644.50 0.0M
2022-05-03 645.30 648.30 644.90 648.30 0.0M
2022-05-02 640.60 643.40 640.60 641.30 0.0M
2022-04-29 657.60 657.60 653.90 653.90 0.0M
2022-04-28 648.30 648.40 645.40 647.90 0.0M
2022-04-27 644.10 644.10 640.80 642.20 0.0M
2022-04-26 639.80 641.10 633.90 633.90 0.0M
2022-04-25 636.20 637.60 634.20 637.60 0.0M
2022-04-22 653.20 653.20 648.10 648.10 0.0M
2022-04-21 659.40 660.60 657.30 657.30 0.0M
2022-04-20 657.90 662.50 657.90 662.50 0.0M
2022-04-19 657.90 657.90 652.10 657.40 0.0M
2022-04-14 653.70 660.10 653.70 660.10 0.0M
2022-04-13 653.30 653.30 651.80 651.80 0.0M
2022-04-12 651.00 659.40 651.00 659.40 0.0M
2022-04-11 652.00 654.00 652.00 653.60 0.0M
2022-04-08 658.50 660.50 656.40 660.50 0.0M
2022-04-07 654.00 655.60 652.90 653.10 0.0M
2022-04-06 663.90 664.70 656.90 657.70 0.0M
2022-04-05 667.00 669.30 666.80 669.30 0.0M
2022-04-01 645.90 651.10 645.90 650.30 0.0M
2022-03-31 644.60 648.10 644.60 647.20 0.0M
2022-03-30 650.30 650.30 648.50 648.50 0.0M
2022-03-29 646.80 647.10 642.90 645.90 0.0M
2022-03-28 650.20 650.20 647.40 647.40 0.0M
2022-03-25 646.70 652.50 646.70 652.50 0.0M
2022-03-24 645.10 647.30 645.10 647.30 0.0M
2022-03-23 639.70 646.70 639.70 643.60 0.0M
2022-03-22 640.00 643.30 640.00 643.30 0.0M
2022-03-21 633.40 641.90 633.40 641.90 0.0M
2022-03-18 632.60 638.50 632.40 638.00 0.0M
2022-03-17 627.20 628.40 627.20 628.00 0.0M
2022-03-16 617.50 626.50 617.50 624.60 0.0M
2022-03-15 599.60 608.70 599.00 607.70 0.0M
2022-03-14 614.20 614.60 609.10 609.10 0.0M
2022-03-11 613.90 616.50 613.90 614.60 0.0M
2022-03-10 613.60 615.60 608.80 614.90 0.0M
2022-03-09 608.60 608.60 606.10 606.10 0.0M
2022-03-08 606.50 609.60 605.80 605.80 0.0M
2022-03-07 615.10 619.00 615.10 615.50 0.0M
2022-03-04 613.50 618.60 613.50 616.60 0.0M
2022-03-03 612.80 612.80 608.50 608.50 0.0M
2022-03-02 600.00 612.60 600.00 610.00 0.0M
2022-03-01 606.20 607.80 603.60 603.60 0.0M
2022-02-28 598.60 604.60 598.60 604.30 0.0M
2022-02-25 598.60 603.80 598.60 603.80 0.0M
2022-02-24 593.00 597.60 593.00 596.20 0.0M
2022-02-23 610.60 611.70 606.70 606.70 0.0M
2022-02-22 605.00 610.40 605.00 609.20 0.0M
2022-02-21 611.10 611.30 607.60 610.00 0.0M
2022-02-18 611.50 611.50 608.60 608.60 0.0M
2022-02-17 615.00 615.00 614.00 614.00 0.0M
2022-02-16 612.00 612.60 611.50 612.00 0.0M
2022-02-15 607.00 615.60 606.60 608.50 0.0M
2022-02-14 606.90 607.70 603.90 606.80 0.0M
2022-02-11 607.00 609.50 607.00 609.50 0.0M
2022-02-10 611.90 613.70 611.80 611.80 0.0M
2022-02-09 610.10 613.00 610.10 611.70 0.0M
2022-02-08 603.20 604.10 603.10 603.40 0.0M
2022-02-07 597.00 597.00 595.20 596.20 0.0M
2022-02-04 595.20 595.20 588.30 588.30 0.0M
2022-02-03 598.40 598.40 590.90 591.00 0.0M
2022-02-02 600.30 600.30 599.20 599.90 0.0M
2022-02-01 592.00 596.40 592.00 596.40 0.0M
2022-01-31 589.20 590.60 587.90 589.50 0.0M
2022-01-28 588.30 588.30 579.50 583.10 0.0M
2022-01-27 587.30 596.40 587.30 595.80 0.0M
2022-01-26 602.30 603.40 601.80 603.40 0.0M
2022-01-25 595.30 600.90 595.30 598.70 0.0M
2022-01-24 607.40 607.40 593.50 594.40 0.0M
2022-01-21 611.00 614.20 610.30 611.40 0.0M
2022-01-20 616.30 623.50 616.20 623.50 0.0M
2022-01-19 612.70 614.60 612.70 614.60 0.0M
2022-01-18 614.60 615.10 614.60 615.10 0.0M
2022-01-17 617.60 618.20 616.50 617.70 0.1M
2022-01-14 619.30 619.80 618.40 618.40 0.0M
2022-01-13 620.40 622.20 620.40 622.20 0.0M
2022-01-12 618.40 622.50 618.40 622.50 0.0M
2022-01-11 617.20 619.30 617.20 619.30 0.0M
2022-01-10 618.70 619.50 613.60 614.70 0.0M
2022-01-07 617.50 618.30 616.10 616.10 0.0M
2022-01-06 616.80 616.80 614.10 614.10 0.0M
2022-01-05 629.50 632.00 629.50 629.70 0.0M
2022-01-04 630.80 634.20 630.80 633.80 0.0M
2022-01-03 621.90 624.00 620.20 620.20 0.0M