Amundi MSCI World Information Technology UCITS ETF EUR Acc

LYXTNOW
🏛️ 프랑스 →
929.55
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
2025-09-26 933.36 934.98 928.25 929.55 0.0M
2025-09-25 928.82 934.13 922.96 934.13 0.0M
2025-09-24 933.43 936.07 931.84 931.84 0.0M
2025-09-23 940.95 941.61 936.35 937.65 0.0M
2025-09-22 928.30 933.10 923.53 933.10 0.0M
2025-09-19 916.31 922.96 916.15 921.86 0.0M
2025-09-18 904.73 919.22 904.73 919.22 0.0M
2025-09-17 902.91 904.19 895.55 895.82 0.0M
2025-09-16 912.39 913.83 903.67 904.09 0.0M
2025-09-15 908.14 908.84 899.46 908.84 0.0M
2025-09-12 903.96 908.28 903.78 908.28 0.0M
2025-09-11 905.94 908.27 902.87 906.07 0.0M
2025-09-10 901.90 907.29 899.16 904.21 0.0M
2025-09-09 887.56 890.00 884.69 884.69 0.0M
2025-09-08 883.30 890.21 883.30 890.21 0.0M
2025-09-05 889.69 891.43 871.77 877.32 0.0M
2025-09-04 880.14 882.26 879.74 882.19 0.0M
2025-09-03 878.29 883.10 876.53 876.53 0.0M
2025-09-02 879.45 879.45 866.09 866.38 0.0M
2025-09-01 877.06 881.45 877.06 881.19 0.0M
2025-08-29 895.72 895.72 880.07 880.07 0.0M
2025-08-28 891.37 895.59 888.18 893.99 0.0M
2025-08-27 891.13 894.50 888.35 892.38 0.0M
2025-08-26 883.84 885.00 882.83 883.58 0.0M
2025-08-25 877.78 885.39 876.71 885.39 0.0M
2025-08-22 871.35 883.77 871.35 882.40 0.0M
2025-08-21 877.84 879.10 872.32 876.67 0.0M
2025-08-20 879.39 881.63 862.63 871.58 0.0M
2025-08-19 895.05 896.75 885.32 887.52 0.0M
2025-08-18 895.62 896.66 892.51 893.22 0.0M
2025-08-15 902.30 902.30 890.17 891.87 0.0M
2025-08-14 900.76 904.02 898.79 900.38 0.0M
2025-08-13 903.29 906.72 898.94 898.94 0.0M
2025-08-12 898.83 900.10 892.19 899.58 0.0M
2025-08-11 899.60 905.16 895.84 904.42 0.0M
2025-08-08 891.31 896.07 890.91 894.25 0.0M
2025-08-07 887.96 898.90 887.55 893.47 0.0M
2025-08-06 881.98 883.21 876.00 883.21 0.0M
2025-08-05 891.87 894.49 878.58 878.58 0.0M
2025-08-04 871.82 885.13 871.82 883.43 0.0M
2025-08-01 899.34 899.34 866.12 870.58 0.0M
2025-07-31 917.59 920.94 902.80 904.12 0.0M
2025-07-30 890.38 899.26 889.29 896.31 0.0M
2025-07-29 893.69 902.07 891.03 891.03 0.0M
2025-07-28 877.60 882.07 877.03 882.07 0.0M
2025-07-25 868.52 871.14 867.76 871.14 0.0M
2025-07-24 865.84 866.78 860.17 865.54 0.0M
2025-07-23 861.03 861.69 858.18 860.75 0.0M
2025-07-22 870.14 870.37 857.53 860.94 0.0M
2025-07-21 875.79 876.88 872.15 874.14 0.0M
2025-07-18 878.64 879.44 872.20 872.84 0.0M
2025-07-17 875.37 880.00 872.57 879.20 0.0M
2025-07-16 862.86 870.04 854.53 854.53 0.0M
2025-07-15 861.70 871.89 861.55 871.89 0.0M
2025-07-14 851.08 852.23 848.22 852.23 0.0M
2025-07-11 854.45 858.29 850.31 855.81 0.0M
2025-07-10 853.50 859.71 853.34 857.09 0.0M
2025-07-09 848.42 856.48 848.40 852.86 0.0M
2025-07-08 846.00 850.26 845.97 848.42 0.0M
2025-07-07 845.98 850.00 845.73 847.13 0.0M
2025-07-04 846.14 846.14 842.35 842.91 0.0M
2025-07-03 835.32 851.41 834.58 850.38 0.0M
2025-07-02 831.85 837.12 823.81 834.87 0.0M
2025-07-01 837.86 837.86 826.80 828.28 0.0M
2025-06-30 837.61 840.81 834.00 835.88 0.0M
2025-06-27 835.42 838.67 832.78 838.59 0.0M
2025-06-26 832.17 833.35 827.91 830.00 0.0M
2025-06-25 826.54 834.51 825.75 829.78 0.0M
2025-06-24 823.12 823.50 819.63 823.50 0.0M
2025-06-23 808.38 815.71 808.38 809.99 0.0M
2025-06-20 810.81 816.21 809.21 810.46 0.0M
2025-06-19 812.67 812.67 805.00 806.27 0.0M
2025-06-18 812.97 817.19 812.69 813.96 0.0M
2025-06-17 809.88 814.69 807.35 813.95 0.0M
2025-06-16 805.25 814.03 804.22 814.03 0.0M
2025-06-13 802.43 810.53 802.43 806.92 0.0M
2025-06-12 811.64 812.26 802.50 812.07 0.0M
2025-06-11 820.23 821.56 816.10 818.02 0.0M
2025-06-10 816.69 817.25 813.93 814.09 0.0M
2025-06-09 813.63 822.09 813.10 817.94 0.0M
2025-06-06 809.55 820.31 808.67 816.38 0.0M
2025-06-05 810.87 816.50 805.65 816.50 0.0M
2025-06-04 811.67 813.74 808.46 810.41 0.0M
2025-06-03 795.81 809.65 793.44 809.65 0.0M
2025-06-02 787.24 791.78 783.02 791.78 0.0M
2025-05-30 797.05 801.14 792.49 792.49 0.0M
2025-05-29 818.77 822.37 797.94 800.68 0.0M
2025-05-28 800.25 804.43 796.80 801.13 0.0M
2025-05-27 790.34 797.05 789.96 797.05 0.0M
2025-05-26 785.37 790.82 785.37 789.39 0.0M
2025-05-23 792.17 792.17 770.25 780.01 0.0M
2025-05-22 790.01 797.55 787.14 795.75 0.0M
2025-05-21 797.99 803.32 791.54 803.32 0.0M
2025-05-20 807.21 809.64 804.03 806.29 0.0M
2025-05-19 803.35 810.14 795.36 808.35 0.0M
2025-05-16 812.82 818.50 812.15 816.76 0.0M
2025-05-15 811.86 817.30 806.12 817.30 0.0M
2025-05-14 812.17 814.57 804.65 814.57 0.0M
2025-05-13 792.89 809.62 792.45 809.27 0.0M
2025-05-12 781.55 802.95 781.55 791.16 0.0M
2025-05-09 756.79 759.27 746.94 752.47 0.0M
2025-05-08 754.30 756.94 747.06 754.10 0.0M
2025-05-07 737.07 738.00 731.85 731.85 0.0M
2025-05-06 737.64 737.64 727.60 736.58 0.0M
2025-05-05 741.30 742.34 737.97 741.89 0.0M
2025-05-02 736.44 745.07 734.74 745.07 0.0M
2025-04-30 714.74 716.36 699.37 713.11 0.0M
2025-04-29 713.17 716.97 708.28 712.56 0.0M
2025-04-28 717.63 717.63 704.85 705.13 0.0M
2025-04-25 707.78 709.00 700.00 707.27 0.0M
2025-04-24 678.70 698.34 672.27 698.34 0.0M
2025-04-23 674.53 695.25 672.75 684.65 0.0M
2025-04-22 646.66 652.34 643.12 652.34 0.0M
2025-04-17 675.49 677.24 661.48 663.02 0.0M
2025-04-16 675.08 682.90 670.14 677.86 0.0M
2025-04-15 692.50 700.54 688.00 698.00 0.0M
2025-04-14 698.50 702.47 691.75 691.75 0.0M
2025-04-11 680.44 680.44 659.88 670.88 0.0M
2025-04-10 713.23 713.23 675.83 675.83 0.0M
2025-04-09 632.87 649.11 620.00 642.16 0.0M
2025-04-08 660.74 689.64 658.28 672.35 0.0M
2025-04-07 602.38 658.75 602.05 637.19 0.0M
2025-04-04 684.14 689.07 647.16 658.75 0.0M
2025-04-03 711.87 715.96 686.09 693.99 0.0M
2025-04-02 747.00 749.00 739.24 749.00 0.0M
2025-04-01 740.82 747.12 735.94 745.74 0.0M
2025-03-31 730.14 732.85 724.54 729.57 0.0M
2025-03-28 757.85 762.30 741.58 742.68 0.0M
2025-03-27 768.92 771.07 760.00 765.93 0.0M
2025-03-26 788.93 788.93 773.21 773.60 0.0M
2025-03-25 784.83 788.00 783.15 787.03 0.0M
2025-03-24 781.56 787.07 778.38 785.86 0.0M
2025-03-21 765.47 766.38 755.97 766.38 0.0M
2025-03-20 773.13 773.84 762.21 766.41 0.0M
2025-03-19 754.12 766.85 753.58 766.28 0.0M
2025-03-18 762.67 765.09 751.72 756.36 0.0M
2025-03-17 762.10 769.58 759.51 759.63 0.0M
2025-03-14 752.84 766.34 750.59 762.43 0.0M
2025-03-13 751.47 758.77 747.00 748.79 0.0M
2025-03-12 746.22 760.19 744.61 758.57 0.0M
2025-03-11 747.04 750.08 738.41 741.98 0.0M
2025-03-10 779.90 779.90 750.00 754.24 0.0M
2025-03-07 780.22 781.38 769.60 769.60 0.0M
2025-03-06 796.05 796.05 780.00 789.68 0.0M
2025-03-05 806.04 806.41 785.34 785.34 0.0M
2025-03-04 812.86 814.25 794.90 798.73 0.0M
2025-03-03 846.06 847.55 827.56 830.62 0.0M
2025-02-28 834.83 837.89 822.16 833.54 0.0M
2025-02-27 860.24 868.90 847.77 856.19 0.0M
2025-02-26 857.28 863.95 855.14 862.89 0.0M
2025-02-25 861.26 863.88 844.03 848.39 0.0M
2025-02-24 879.44 881.08 865.13 872.46 0.0M
2025-02-21 895.49 901.84 891.95 894.23 0.0M
2025-02-20 900.58 903.46 892.64 895.20 0.0M
2025-02-19 902.19 905.00 896.72 904.05 0.0M
2025-02-18 901.05 904.13 896.00 900.00 0.0M
2025-02-17 897.70 898.35 895.31 897.60 0.0M
2025-02-14 891.72 891.72 885.96 888.59 0.0M
2025-02-13 883.49 891.71 879.37 890.54 0.0M
2025-02-12 885.39 886.38 875.00 880.63 0.0M
2025-02-11 884.93 890.36 880.52 890.14 0.0M
2025-02-10 880.75 890.54 878.75 889.97 0.0M
2025-02-07 880.98 885.51 875.19 875.19 0.0M
2025-02-06 874.79 879.46 874.50 877.15 0.0M
2025-02-05 858.85 864.42 851.50 864.42 0.0M
2025-02-04 854.36 863.24 850.92 862.12 0.0M
2025-02-03 854.93 861.04 847.86 855.28 0.0M
2025-01-31 875.10 882.99 875.10 878.00 0.0M
2025-01-30 869.20 871.78 858.04 858.80 0.0M
2025-01-29 884.72 884.72 864.10 865.64 0.0M
2025-01-28 856.47 864.30 848.36 863.77 0.0M
2025-01-27 860.35 860.35 826.57 839.64 0.0M
2025-01-24 898.10 900.00 893.14 893.45 0.0M
2025-01-23 900.00 902.58 896.56 900.50 0.0M
2025-01-22 891.74 901.44 889.83 901.44 0.0M
2025-01-21 882.34 888.49 875.19 877.49 0.0M
2025-01-20 888.19 889.10 882.12 885.25 0.0M
2025-01-17 877.87 892.77 877.87 889.36 0.0M
2025-01-16 893.51 895.89 881.65 881.65 0.0M
2025-01-15 864.45 883.00 863.82 881.47 0.0M
2025-01-14 875.06 876.91 863.14 865.15 0.0M
2025-01-13 874.46 874.46 863.79 866.01 0.0M
2025-01-10 887.86 890.59 873.00 874.39 0.0M
2025-01-09 886.11 890.24 886.11 890.24 0.0M
2025-01-08 892.12 896.43 886.00 891.92 0.0M
2025-01-07 902.36 909.54 889.81 893.74 0.0M
2025-01-06 898.06 911.46 897.40 909.84 0.0M
2025-01-03 888.06 895.39 885.29 895.39 0.0M
2025-01-02 886.83 892.84 880.92 891.93 0.0M