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
2024-12-31 614.50 614.50 614.50 614.40 0.0M
2024-12-30 619.60 620.30 616.40 617.60 0.0M
2024-12-27 619.30 619.30 617.10 619.00 0.0M
2024-12-24 622.70 623.70 622.70 621.70 0.0M
2024-12-23 617.60 617.60 614.20 616.80 0.0M
2024-12-20 611.10 612.30 609.70 613.70 0.0M
2024-12-19 612.80 612.90 609.80 609.80 0.0M
2024-12-18 621.70 622.70 619.20 619.20 0.0M
2024-12-17 621.80 625.50 621.00 625.50 0.0M
2024-12-16 621.90 623.20 621.90 623.20 0.0M
2024-12-13 628.60 628.60 628.60 624.30 0.0M
2024-12-12 632.30 633.10 629.10 630.30 0.0M
2024-12-11 632.60 632.60 631.80 634.70 0.0M
2024-12-10 640.50 640.50 638.40 638.10 0.0M
2024-12-09 642.50 642.50 642.00 646.60 0.0M
2024-12-06 639.30 640.20 639.30 637.30 0.0M
2024-12-05 643.60 646.00 642.70 640.90 0.0M
2024-12-04 646.50 647.00 646.40 645.10 0.0M
2024-12-03 652.10 653.20 651.50 649.80 0.0M
2024-12-02 650.50 651.30 650.50 650.80 0.0M
2024-11-29 647.30 654.00 647.30 654.00 0.0M
2024-11-28 649.40 649.40 646.20 646.20 0.0M
2024-11-27 649.50 649.50 648.70 647.60 0.0M
2024-11-26 647.00 647.90 645.40 646.80 0.0M
2024-11-25 653.60 653.60 649.60 648.20 0.0M
2024-11-22 646.30 649.50 644.90 650.80 0.0M
2024-11-21 646.40 649.00 646.40 651.60 0.0M
2024-11-20 645.60 647.40 639.50 639.50 0.0M
2024-11-19 647.40 647.40 642.00 645.40 0.0M
2024-11-18 640.00 640.00 636.80 641.40 0.0M
2024-11-15 636.70 637.60 636.00 636.40 0.0M
2024-11-14 635.70 641.60 635.70 641.60 0.0M
2024-11-13 639.20 639.20 637.90 638.80 0.0M
2024-11-12 639.60 640.90 639.60 636.70 0.0M
2024-11-11 639.70 641.70 636.00 641.60 0.0M
2024-11-08 635.10 635.10 632.80 631.50 0.0M
2024-11-07 631.40 634.80 631.40 637.10 0.0M
2024-11-06 630.60 633.80 630.40 629.50 0.0M
2024-11-05 622.90 624.60 622.90 625.10 0.0M
2024-11-04 619.70 620.90 619.70 620.40 0.0M
2024-11-01 616.20 622.90 616.20 623.20 0.0M
2024-10-31 616.50 616.90 612.70 612.50 0.0M
2024-10-30 620.60 620.60 620.60 621.00 0.0M
2024-10-29 627.10 630.30 626.20 625.90 0.0M
2024-10-28 630.70 630.70 625.80 628.10 0.0M
2024-10-25 628.60 630.80 628.60 630.20 0.0M
2024-10-24 627.20 628.30 625.30 625.30 0.0M
2024-10-23 631.90 632.50 629.40 628.70 0.0M
2024-10-22 633.90 636.00 632.40 632.40 0.0M
2024-10-21 641.10 641.10 641.10 635.10 0.0M
2024-10-18 646.80 647.80 646.80 647.00 0.0M
2024-10-17 647.30 647.50 647.00 648.10 0.0M
2024-10-16 643.10 644.60 643.10 646.20 0.0M
2024-10-15 647.20 647.20 644.00 643.80 0.0M
2024-10-14 646.80 647.20 646.80 648.00 0.0M
2024-10-11 640.00 646.90 637.80 646.90 0.0M
2024-10-10 641.90 643.00 641.90 641.30 0.0M
2024-10-09 639.50 646.30 639.50 646.30 0.0M
2024-10-08 636.00 641.00 635.40 639.50 0.0M
2024-10-07 651.90 651.90 651.20 649.60 0.0M
2024-10-04 651.80 654.40 651.80 653.10 0.0M
2024-10-03 656.20 656.20 656.20 651.30 0.0M
2024-10-02 662.30 662.30 659.60 659.60 0.0M
2024-10-01 649.60 649.60 649.60 650.00 0.0M
2024-09-30 652.40 652.40 652.40 650.50 0.0M
2024-09-27 644.20 644.20 644.20 649.60 0.0M
2024-09-26 638.30 644.00 638.30 641.50 0.0M
2024-09-25 632.10 633.50 630.40 633.40 0.0M
2024-09-24 633.10 636.10 633.10 636.50 0.0M
2024-09-23 626.60 628.60 626.60 628.80 0.0M
2024-09-20 628.90 628.90 628.90 623.40 0.0M
2024-09-19 630.40 632.00 630.40 630.80 0.0M
2024-09-18 622.80 622.80 621.80 620.10 0.0M
2024-09-17 624.60 625.60 623.10 624.10 0.0M
2024-09-16 618.50 620.90 617.60 619.40 0.0M
2024-09-13 618.80 620.90 618.80 620.30 0.0M
2024-09-12 617.50 618.70 617.50 617.10 0.0M
2024-09-11 609.10 609.10 608.90 607.80 0.0M
2024-09-10 606.50 606.50 604.30 605.40 0.0M
2024-09-09 605.00 605.00 605.00 606.00 0.0M
2024-09-06 607.70 609.10 607.70 598.70 0.0M
2024-09-05 607.10 608.80 607.10 605.90 0.0M
2024-09-04 604.20 604.20 604.20 606.20 0.0M
2024-09-03 613.40 613.40 613.40 606.70 0.0M
2024-09-02 614.70 615.10 614.70 615.60 0.0M
2024-08-30 615.20 615.20 613.60 613.60 0.0M
2024-08-29 610.30 614.90 610.30 614.90 0.0M
2024-08-28 607.00 607.00 604.10 604.10 0.0M
2024-08-27 605.60 605.60 602.30 603.40 0.0M
2024-08-26 606.30 607.30 606.30 607.30 0.0M
2024-08-23 602.30 608.30 602.30 603.50 0.0M
2024-08-22 599.80 602.60 599.80 599.00 0.0M
2024-08-21 595.30 596.50 595.30 595.10 0.0M
2024-08-20 589.60 589.60 586.70 586.70 0.0M
2024-08-19 587.50 592.00 587.50 591.70 0.0M
2024-08-16 585.10 585.80 585.10 584.90 0.0M
2024-08-15 575.90 583.00 575.90 582.90 0.0M
2024-08-14 580.00 580.60 578.30 578.50 0.0M
2024-08-13 579.50 579.80 579.50 580.90 0.0M
2024-08-12 579.60 580.70 579.60 579.10 0.0M
2024-08-09 579.70 583.20 578.90 580.30 0.0M
2024-08-08 569.00 573.80 569.00 575.70 0.0M
2024-08-07 568.70 568.70 568.70 573.30 0.0M
2024-08-06 563.00 564.10 563.00 563.00 0.0M
2024-08-05 556.90 556.90 549.10 556.60 0.0M
2024-08-02 585.80 585.80 585.80 569.00 0.0M
2024-08-01 597.70 597.70 594.00 590.80 0.0M
2024-07-31 594.90 597.10 594.90 597.40 0.0M
2024-07-30 591.10 591.90 591.10 591.70 0.0M
2024-07-29 593.00 593.00 593.00 588.40 0.0M
2024-07-26 587.00 587.00 587.00 586.90 0.0M
2024-07-25 583.10 584.20 580.90 584.60 0.0M
2024-07-24 591.60 591.60 591.60 590.40 0.0M
2024-07-23 594.60 595.80 594.60 595.80 0.0M
2024-07-22 592.90 592.90 592.90 593.00 0.0M
2024-07-19 597.10 597.10 595.80 593.30 0.0M
2024-07-18 603.10 603.10 598.40 598.90 0.0M
2024-07-17 604.80 604.80 603.40 603.40 0.0M
2024-07-16 598.20 598.20 598.20 600.00 0.0M
2024-07-15 601.40 602.50 601.40 602.50 0.0M
2024-07-12 600.30 603.70 600.30 603.70 0.0M
2024-07-11 592.50 595.00 592.50 592.50 0.0M
2024-07-10 584.70 589.60 584.70 588.80 0.0M
2024-07-09 582.40 583.60 577.30 577.30 0.0M
2024-07-08 577.70 577.70 577.70 579.20 0.0M
2024-07-05 584.90 586.50 582.90 583.80 0.0M
2024-07-04 584.60 587.70 582.20 582.20 0.0M
2024-07-03 580.30 583.60 580.30 585.10 0.0M
2024-07-02 577.50 577.50 577.50 578.80 0.0M
2024-07-01 581.30 584.10 581.30 580.90 0.0M
2024-06-28 584.10 589.70 584.10 587.60 0.0M
2024-06-27 585.80 585.80 585.80 584.50 0.0M
2024-06-26 588.90 588.90 587.00 582.80 0.0M
2024-06-25 590.10 591.30 587.80 586.70 0.0M
2024-06-24 583.50 586.20 583.50 588.50 0.0M
2024-06-21 586.10 587.60 586.10 587.60 0.0M
2024-06-20 584.80 585.50 584.80 584.40 0.0M
2024-06-19 586.90 587.20 586.60 585.60 0.0M
2024-06-18 587.00 588.20 587.00 587.70 0.0M
2024-06-17 584.20 584.20 582.10 582.10 0.0M
2024-06-14 588.00 588.00 587.00 587.00 0.0M
2024-06-13 588.50 590.60 588.50 587.70 0.0M
2024-06-12 586.70 593.10 586.70 592.50 0.0M
2024-06-11 588.70 588.70 587.30 587.10 0.0M
2024-06-10 594.90 594.90 593.30 593.80 0.0M
2024-06-07 597.70 597.70 593.40 592.70 0.0M
2024-06-06 598.30 598.30 595.10 595.90 0.0M
2024-06-05 593.00 595.10 591.60 594.40 0.0M
2024-06-04 586.40 590.90 586.40 587.80 0.0M
2024-06-03 596.40 596.40 591.60 591.50 0.0M
2024-05-31 589.60 589.60 585.60 586.70 0.0M
2024-05-30 583.90 587.20 583.90 587.40 0.0M
2024-05-29 587.90 587.90 583.70 584.90 0.0M
2024-05-28 595.30 595.30 591.80 591.70 0.0M
2024-05-27 595.70 597.30 595.70 597.30 0.0M
2024-05-24 589.70 591.70 589.70 593.00 0.0M
2024-05-23 598.40 599.40 597.10 595.80 0.0M
2024-05-22 599.50 600.10 599.50 597.80 0.0M
2024-05-21 599.70 601.70 599.70 601.50 0.0M
2024-05-20 610.30 610.30 610.30 607.60 0.0M
2024-05-17 608.10 610.30 608.10 610.30 0.0M
2024-05-16 612.40 612.40 612.40 611.30 0.0M
2024-05-15 603.00 609.20 600.70 609.20 0.0M
2024-05-14 600.00 601.00 599.80 600.30 0.0M
2024-05-13 604.30 606.70 604.30 605.20 0.0M
2024-05-10 605.90 608.10 605.90 605.10 0.0M
2024-05-09 601.90 604.30 601.90 602.70 0.0M
2024-05-08 602.70 602.70 600.20 600.20 0.0M
2024-05-07 604.00 604.00 601.50 602.60 0.0M
2024-05-06 600.40 601.70 597.90 600.70 0.0M
2024-05-03 597.10 598.90 597.10 597.30 0.0M
2024-05-02 589.20 593.70 589.20 592.50 0.0M
2024-04-30 595.60 595.60 592.30 592.30 0.0M
2024-04-29 594.40 595.80 594.40 594.30 0.0M
2024-04-26 585.50 588.00 585.50 587.20 0.0M
2024-04-25 582.50 583.40 575.90 578.10 0.0M
2024-04-24 587.30 587.30 587.30 581.60 0.0M
2024-04-23 583.10 586.10 583.10 586.10 0.0M
2024-04-22 581.20 583.80 581.20 581.60 0.0M
2024-04-19 574.80 578.70 574.80 577.70 0.0M
2024-04-18 579.00 581.20 577.70 581.20 0.0M
2024-04-17 576.20 580.40 576.20 577.60 0.0M
2024-04-16 577.80 577.80 577.60 573.90 0.0M
2024-04-15 587.20 590.90 587.20 586.20 0.0M
2024-04-12 594.70 595.40 594.70 592.40 0.0M
2024-04-11 596.20 596.20 596.20 594.00 0.0M
2024-04-10 601.80 601.80 593.60 593.60 0.0M
2024-04-09 597.80 600.30 597.80 597.90 0.0M
2024-04-08 595.40 598.00 595.40 595.90 0.0M
2024-04-05 595.80 597.20 595.80 596.80 0.0M
2024-04-04 598.40 601.60 598.40 602.20 0.0M
2024-04-03 595.20 596.70 594.30 594.30 0.0M
2024-04-02 601.50 603.20 598.30 599.00 0.0M
2024-03-28 598.30 599.70 597.10 600.00 0.0M
2024-03-27 593.50 596.40 593.50 594.80 0.0M
2024-03-26 592.00 592.20 590.00 590.60 0.0M
2024-03-25 591.60 591.90 591.60 591.90 0.0M
2024-03-22 587.50 591.80 587.50 591.30 0.0M
2024-03-21 594.90 594.90 589.90 589.90 0.0M
2024-03-20 584.20 584.30 582.10 582.10 0.0M
2024-03-19 583.60 583.80 581.30 583.90 0.0M
2024-03-18 586.10 587.10 586.10 585.70 0.0M
2024-03-15 589.40 589.40 588.00 587.20 0.0M
2024-03-14 594.50 594.50 592.50 590.70 0.0M
2024-03-13 595.70 596.70 594.60 595.80 0.0M
2024-03-12 594.00 595.20 591.30 595.20 0.0M
2024-03-11 590.30 592.90 590.30 592.90 0.0M
2024-03-08 596.00 597.70 594.20 594.10 0.0M
2024-03-07 589.80 595.00 589.80 593.50 0.0M
2024-03-06 583.50 587.20 583.50 587.90 0.0M
2024-03-05 582.10 582.10 582.10 582.10 0.0M
2024-03-04 588.00 588.00 588.00 585.40 0.0M
2024-03-01 586.20 586.70 586.20 587.50 0.0M
2024-02-29 586.00 586.90 584.50 585.30 0.0M
2024-02-28 582.90 582.90 579.30 580.70 0.0M
2024-02-27 581.40 583.20 581.40 583.20 0.0M
2024-02-26 582.30 583.80 579.20 579.20 0.0M
2024-02-23 582.40 584.40 582.40 582.80 0.0M
2024-02-22 582.50 582.90 582.50 581.40 0.0M
2024-02-21 578.40 578.40 578.40 577.20 0.0M
2024-02-20 577.00 577.40 576.90 576.90 0.0M
2024-02-19 575.90 577.30 575.90 577.30 0.0M
2024-02-16 578.70 580.30 578.70 580.00 0.0M
2024-02-15 573.70 577.30 573.70 575.40 0.0M
2024-02-14 568.80 572.50 568.80 572.50 0.0M
2024-02-13 571.80 571.80 565.50 563.40 0.0M
2024-02-12 571.30 578.80 571.30 578.80 0.0M
2024-02-09 570.70 572.50 570.60 570.60 0.0M
2024-02-08 570.00 570.00 565.30 565.30 0.0M
2024-02-07 568.90 571.10 566.10 566.50 0.0M
2024-02-06 564.30 564.80 564.30 564.40 0.0M
2024-02-05 564.70 564.80 561.90 562.30 0.0M
2024-02-02 570.20 570.20 567.50 565.60 0.0M
2024-02-01 564.40 565.60 564.40 563.30 0.0M
2024-01-31 571.10 573.00 569.10 569.10 0.0M
2024-01-30 569.70 569.70 567.10 567.90 0.0M
2024-01-29 571.40 572.90 570.20 570.90 0.0M
2024-01-26 566.90 569.30 566.90 567.60 0.0M
2024-01-25 563.80 564.50 563.80 564.50 0.0M
2024-01-24 564.50 567.60 564.50 567.40 0.0M
2024-01-23 558.40 559.00 556.80 559.10 0.0M
2024-01-22 555.70 556.50 554.50 556.00 0.0M
2024-01-19 556.30 557.20 554.20 554.20 0.0M
2024-01-18 550.50 554.30 550.50 552.40 0.0M
2024-01-17 552.50 552.50 551.40 551.40 0.0M
2024-01-16 559.30 561.50 559.30 561.60 0.0M
2024-01-15 568.00 568.00 568.00 565.90 0.0M
2024-01-12 569.70 573.10 569.70 573.10 0.0M
2024-01-11 571.40 571.90 565.00 564.60 0.0M
2024-01-10 568.80 570.10 568.80 568.90 0.0M
2024-01-09 572.10 573.00 570.40 572.60 0.0M
2024-01-08 570.80 573.00 570.80 573.00 0.0M
2024-01-05 573.10 573.10 573.10 576.00 0.0M
2024-01-04 576.30 576.30 574.50 574.20 0.0M
2024-01-03 579.00 579.10 574.80 576.30 0.0M
2024-01-02 586.20 586.20 584.10 583.10 0.0M