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
2023-12-29 624.69 626.44 619.88 619.88 0.0M
2023-12-28 623.07 624.30 621.63 623.91 0.0M
2023-12-27 624.75 625.00 618.21 620.20 0.0M
2023-12-22 620.27 625.25 620.27 623.92 0.0M
2023-12-21 623.90 625.03 621.19 622.29 0.0M
2023-12-20 627.95 629.25 626.59 627.99 0.0M
2023-12-19 629.52 629.64 625.75 626.75 0.0M
2023-12-18 627.39 628.51 624.53 626.33 0.0M
2023-12-15 622.31 630.81 622.31 630.81 0.0M
2023-12-14 630.28 630.28 618.88 619.80 0.0M
2023-12-13 627.06 628.41 627.00 627.14 0.0M
2023-12-12 621.99 622.96 619.39 622.96 0.0M
2023-12-11 618.65 621.00 616.84 618.41 0.0M
2023-12-08 611.05 617.25 610.79 617.08 0.0M
2023-12-07 606.18 610.29 605.05 610.29 0.0M
2023-12-06 614.39 614.55 608.73 608.95 0.0M
2023-12-05 600.91 610.00 599.93 608.65 0.0M
2023-12-04 606.49 607.28 599.21 600.64 0.0M
2023-12-01 605.40 607.22 605.06 607.22 0.0M
2023-11-30 606.47 608.77 602.37 602.37 0.0M
2023-11-29 600.32 605.88 600.32 603.43 0.0M
2023-11-28 599.65 600.85 597.73 600.85 0.0M
2023-11-27 598.74 601.78 598.00 601.78 0.0M
2023-11-24 605.50 605.50 600.00 600.10 0.0M
2023-11-23 605.72 606.17 604.31 605.57 0.0M
2023-11-22 601.20 611.09 601.20 607.20 0.0M
2023-11-21 605.05 606.35 600.00 600.09 0.0M
2023-11-20 596.96 602.40 596.96 602.40 0.0M
2023-11-17 603.07 603.11 598.93 599.02 0.0M
2023-11-16 599.08 600.02 597.20 598.45 0.0M
2023-11-15 598.73 601.97 598.73 601.35 0.0M
2023-11-14 595.18 599.46 592.90 596.59 0.0M
2023-11-13 594.94 597.00 592.40 594.75 0.0M
2023-11-10 585.72 592.36 582.22 592.36 0.0M
2023-11-09 585.92 588.53 584.60 588.53 0.0M
2023-11-08 581.68 584.63 581.68 582.69 0.0M
2023-11-07 573.03 583.31 573.03 583.31 0.0M
2023-11-06 570.27 572.32 569.48 571.73 0.0M
2023-11-03 564.90 569.29 562.93 569.29 0.0M
2023-11-02 562.43 567.23 561.49 567.16 0.0M
2023-11-01 549.08 558.00 549.08 557.54 0.0M
2023-10-31 541.47 547.63 540.65 547.61 0.0M
2023-10-30 546.72 547.00 541.97 542.47 0.0M
2023-10-27 541.41 544.32 540.82 542.80 0.0M
2023-10-26 545.26 550.61 541.46 542.84 0.0M
2023-10-25 561.49 561.49 552.99 552.99 0.0M
2023-10-24 550.80 555.00 550.00 552.86 0.0M
2023-10-23 550.93 551.00 543.75 548.88 0.0M
2023-10-20 557.87 558.61 549.43 549.90 0.0M
2023-10-19 564.20 565.02 561.52 564.67 0.0M
2023-10-18 567.01 568.82 566.97 568.82 0.0M
2023-10-17 575.74 575.74 565.00 571.29 0.0M
2023-10-16 572.54 577.24 569.19 576.87 0.0M
2023-10-13 582.19 583.59 575.01 575.01 0.0M
2023-10-12 576.63 583.85 576.63 583.27 0.0M
2023-10-11 572.22 572.65 571.55 572.39 0.0M
2023-10-10 572.54 574.55 569.98 574.55 0.0M
2023-10-09 565.58 567.04 565.17 566.38 0.0M
2023-10-06 559.86 563.44 557.37 563.44 0.0M
2023-10-05 559.20 559.20 552.70 554.78 0.0M
2023-10-04 550.72 557.19 550.00 557.19 0.0M
2023-10-03 564.96 565.57 555.40 556.11 0.0M
2023-10-02 558.15 564.59 555.67 564.59 0.0M
2023-09-29 553.37 558.35 553.37 556.64 0.0M
2023-09-28 553.07 553.07 546.00 551.69 0.0M
2023-09-27 549.16 551.03 549.16 550.02 0.0M
2023-09-26 551.93 552.88 546.92 547.33 0.0M
2023-09-25 552.77 555.88 548.89 555.46 0.0M
2023-09-22 550.01 554.28 550.00 554.28 0.0M
2023-09-21 555.23 555.23 550.75 552.39 0.0M
2023-09-20 564.88 565.48 562.00 562.00 0.0M
2023-09-19 564.77 567.31 560.00 562.40 0.0M
2023-09-18 566.02 566.88 563.78 565.54 0.0M
2023-09-15 577.24 577.24 565.49 565.49 0.0M
2023-09-14 570.09 575.65 569.54 575.42 0.0M
2023-09-13 567.06 569.03 563.93 569.03 0.0M
2023-09-12 574.90 575.17 569.43 570.17 0.0M
2023-09-11 575.99 579.00 570.35 572.93 0.0M
2023-09-08 577.03 578.02 573.71 578.02 0.0M
2023-09-07 579.73 579.73 573.00 574.53 0.0M
2023-09-06 587.64 588.25 583.39 583.39 0.0M
2023-09-05 584.77 591.08 582.68 590.01 0.0M
2023-09-04 585.69 586.44 584.15 584.38 0.0M
2023-09-01 581.00 583.99 579.90 583.73 0.0M
2023-08-31 575.00 582.61 575.00 579.86 0.0M
2023-08-30 571.33 572.19 567.83 572.19 0.0M
2023-08-29 564.36 571.23 561.69 570.97 0.0M
2023-08-28 559.72 563.00 559.51 561.03 0.0M
2023-08-25 554.95 560.77 554.31 555.47 0.0M
2023-08-24 575.12 576.56 558.05 558.05 0.0M
2023-08-23 556.96 564.40 556.96 564.40 0.0M
2023-08-22 552.35 560.00 552.35 556.95 0.0M
2023-08-21 542.19 547.30 542.19 546.38 0.0M
2023-08-18 541.02 541.47 535.52 539.01 0.0M
2023-08-17 548.69 548.69 542.92 543.06 0.0M
2023-08-16 549.65 551.96 549.65 551.08 0.0M
2023-08-15 555.64 555.64 550.22 551.81 0.0M
2023-08-14 544.17 552.54 544.17 551.64 0.0M
2023-08-11 548.58 548.58 542.39 542.64 0.0M
2023-08-10 548.85 552.50 548.30 549.82 0.0M
2023-08-09 557.81 558.65 545.85 546.89 0.0M
2023-08-08 556.47 558.73 551.83 552.88 0.0M
2023-08-07 561.35 562.09 555.61 555.61 0.0M
2023-08-04 571.73 571.73 560.00 562.33 0.0M
2023-08-03 568.46 570.59 566.50 568.77 0.0M
2023-08-02 578.31 580.66 572.37 572.37 0.0M
2023-08-01 582.59 584.61 581.10 584.61 0.0M
2023-07-31 578.89 581.84 578.80 580.48 0.0M
2023-07-28 578.10 581.00 578.10 580.50 0.0M
2023-07-27 573.55 583.43 573.55 583.18 0.0M
2023-07-26 579.25 579.25 569.08 569.44 0.0M
2023-07-25 571.45 578.45 570.80 578.45 0.0M
2023-07-24 568.74 573.70 568.74 570.79 0.0M
2023-07-21 570.00 573.54 570.00 571.58 0.0M
2023-07-20 574.45 576.94 570.92 574.76 0.0M
2023-07-19 580.00 581.76 578.24 581.76 0.0M
2023-07-18 569.90 571.52 569.80 571.32 0.0M
2023-07-17 564.95 569.31 564.30 569.31 0.0M
2023-07-14 567.40 570.66 566.43 570.11 0.0M
2023-07-13 564.17 565.25 564.17 564.50 0.0M
2023-07-12 561.29 565.14 561.20 562.09 0.0M
2023-07-11 560.94 561.11 558.57 558.80 0.0M
2023-07-10 558.63 561.68 557.61 559.38 0.0M
2023-07-07 565.75 566.37 564.34 564.34 0.0M
2023-07-06 568.61 569.62 562.37 563.44 0.0M
2023-07-05 570.35 570.77 568.85 570.77 0.0M
2023-07-04 571.25 572.97 570.87 572.53 0.0M
2023-07-03 575.09 575.09 570.00 570.05 0.0M
2023-06-30 567.24 572.18 567.08 571.16 0.0M
2023-06-29 563.45 565.01 562.53 565.01 0.0M
2023-06-28 558.37 565.39 554.99 563.96 0.0M
2023-06-27 553.03 553.72 551.12 553.72 0.0M
2023-06-26 558.44 560.59 555.00 556.07 0.0M
2023-06-23 556.36 562.06 556.36 556.40 0.0M
2023-06-22 553.32 558.64 549.98 558.64 0.0M
2023-06-21 565.36 566.54 555.21 556.26 0.0M
2023-06-20 566.46 570.45 564.32 565.29 0.0M
2023-06-19 569.58 569.89 566.49 567.88 0.0M
2023-06-16 573.71 575.87 570.53 573.66 0.0M
2023-06-15 573.06 573.16 561.11 571.58 0.0M
2023-06-14 568.34 570.20 565.44 570.20 0.0M
2023-06-13 568.47 569.99 565.00 567.87 0.0M
2023-06-12 558.32 560.75 555.44 560.75 0.0M
2023-06-09 550.84 557.98 549.07 554.46 0.0M
2023-06-08 547.40 550.07 545.80 550.07 0.0M
2023-06-07 556.39 557.73 554.62 554.62 0.0M
2023-06-06 557.43 560.00 556.80 557.66 0.0M
2023-06-05 560.47 562.59 560.03 562.12 0.0M
2023-06-02 554.93 559.49 554.93 559.38 0.0M
2023-06-01 553.07 553.32 548.45 553.32 0.0M
2023-05-31 553.54 555.68 551.94 551.94 0.0M
2023-05-30 555.61 560.00 555.04 557.25 0.0M
2023-05-29 554.46 554.46 552.74 553.24 0.0M
2023-05-26 537.51 551.33 537.00 549.88 0.0M
2023-05-25 530.00 535.68 530.00 535.42 0.0M
2023-05-24 521.56 521.56 516.12 516.84 0.0M
2023-05-23 528.50 528.96 525.28 525.88 0.0M
2023-05-22 527.19 528.36 524.17 528.36 0.0M
2023-05-19 528.25 529.90 525.54 525.54 0.0M
2023-05-18 515.93 526.00 515.93 526.51 0.0M
2023-05-17 508.94 511.41 508.94 511.41 0.0M
2023-05-16 506.08 509.50 505.74 509.22 0.0M
2023-05-15 505.16 506.53 502.81 505.40 0.0M
2023-05-12 502.91 505.40 502.81 502.81 0.0M
2023-05-11 505.30 505.89 500.00 501.74 0.0M
2023-05-10 498.37 501.79 496.34 501.79 0.0M
2023-05-09 498.98 498.98 497.33 498.35 0.0M
2023-05-08 496.35 497.23 496.00 496.00 0.0M
2023-05-05 487.87 496.63 487.02 496.46 0.0M
2023-05-04 487.64 487.64 482.14 486.91 0.0M
2023-05-03 491.75 491.75 487.93 487.93 0.0M
2023-05-02 496.31 497.18 489.64 489.70 0.0M
2023-04-28 488.09 493.00 488.09 490.15 0.0M
2023-04-27 480.84 485.21 480.08 485.21 0.0M
2023-04-26 485.49 485.49 478.60 482.14 0.0M
2023-04-25 482.32 483.30 480.81 480.81 0.0M
2023-04-24 486.54 486.76 482.02 482.33 0.0M
2023-04-21 489.83 490.46 486.41 487.81 0.0M
2023-04-20 492.07 492.07 488.75 490.11 0.0M
2023-04-19 492.00 492.00 489.56 491.08 0.0M
2023-04-18 492.60 496.49 492.33 493.61 0.0M
2023-04-17 489.62 493.00 489.62 491.43 0.0M
2023-04-14 488.91 489.40 487.65 489.39 0.0M
2023-04-13 487.07 487.07 482.34 486.04 0.0M
2023-04-12 489.09 502.00 485.00 486.19 0.0M
2023-04-11 495.34 495.34 488.16 488.16 0.0M
2023-04-06 491.28 491.28 487.00 488.51 0.0M
2023-04-05 495.42 495.42 489.01 489.09 0.0M
2023-04-04 497.79 501.51 496.20 496.71 0.0M
2023-04-03 502.66 502.66 497.52 497.52 0.0M
2023-03-31 495.04 498.27 493.48 498.27 0.0M
2023-03-30 491.56 493.43 489.95 492.97 0.0M
2023-03-29 485.87 488.29 483.69 488.29 0.0M
2023-03-28 486.26 486.26 478.88 478.88 0.0M
2023-03-27 491.45 491.45 486.77 486.77 0.0M
2023-03-24 488.65 488.79 485.08 485.30 0.0M
2023-03-23 480.49 488.29 480.49 488.29 0.0M
2023-03-22 483.94 489.02 483.89 487.11 0.0M
2023-03-21 486.13 486.13 481.12 483.16 0.0M
2023-03-20 483.98 485.00 480.21 481.15 0.0M
2023-03-17 487.19 488.86 483.20 484.46 0.0M
2023-03-16 475.19 483.73 474.88 483.73 0.0M
2023-03-15 470.36 472.07 467.73 472.07 0.0M
2023-03-14 462.12 471.43 462.12 471.12 0.0M
2023-03-13 466.15 466.15 455.00 462.18 0.0M
2023-03-10 471.59 471.79 464.83 470.08 0.0M
2023-03-09 481.30 484.53 477.67 484.20 0.0M
2023-03-08 478.03 480.34 477.28 479.08 0.0M
2023-03-07 479.63 480.50 477.96 478.39 0.0M
2023-03-06 478.93 483.68 477.95 482.52 0.0M
2023-03-03 469.71 477.84 469.71 474.60 0.0M
2023-03-02 460.63 462.81 460.00 462.81 0.0M
2023-03-01 467.64 468.27 461.30 461.30 0.0M
2023-02-28 467.87 469.18 466.17 468.32 0.0M
2023-02-27 471.96 472.45 469.39 469.39 0.0M
2023-02-24 473.16 473.16 466.75 466.75 0.0M
2023-02-23 471.38 474.29 469.74 469.74 0.0M
2023-02-22 466.30 468.00 464.09 466.65 0.0M
2023-02-21 472.96 472.96 466.83 466.83 0.0M
2023-02-20 475.11 475.11 473.46 474.53 0.0M
2023-02-17 479.53 479.53 474.12 474.12 0.0M
2023-02-16 491.01 491.01 484.24 486.45 0.0M
2023-02-15 482.61 486.63 482.61 486.63 0.0M
2023-02-14 482.87 483.92 480.10 480.10 0.0M
2023-02-13 476.56 483.22 476.56 482.84 0.0M
2023-02-10 478.52 478.77 475.77 475.86 0.0M
2023-02-09 483.26 485.01 483.19 483.53 0.0M
2023-02-08 485.02 488.00 481.42 481.42 0.0M
2023-02-07 475.31 480.55 475.31 480.55 0.0M
2023-02-06 478.04 478.86 474.00 478.86 0.0M
2023-02-03 472.89 484.76 470.83 484.76 0.0M
2023-02-02 462.69 477.82 461.75 477.82 0.0M
2023-02-01 454.43 456.11 453.82 455.28 0.0M
2023-01-31 452.32 454.01 449.90 454.01 0.0M
2023-01-30 453.65 453.65 451.95 453.60 0.0M
2023-01-27 453.54 458.77 451.85 458.77 0.0M
2023-01-26 449.96 453.56 449.47 451.78 0.0M
2023-01-25 448.81 448.81 438.90 443.93 0.0M
2023-01-24 450.26 451.16 448.49 450.14 0.0M
2023-01-23 439.00 452.06 439.00 451.57 0.0M
2023-01-20 432.04 436.78 432.04 436.78 0.0M
2023-01-19 437.82 437.82 431.73 432.27 0.0M
2023-01-18 444.03 444.30 440.25 440.25 0.0M
2023-01-17 437.58 444.42 437.18 442.06 0.0M
2023-01-16 439.26 439.31 436.75 438.96 0.0M
2023-01-13 436.59 438.14 435.50 435.68 0.0M
2023-01-12 436.78 438.00 434.25 434.60 0.0M
2023-01-11 430.04 433.04 430.04 433.04 0.0M
2023-01-10 427.27 428.49 426.50 426.71 0.0M
2023-01-09 425.22 434.81 425.22 434.02 0.0M
2023-01-06 419.60 423.29 418.12 423.08 0.0M
2023-01-05 422.74 422.83 421.15 421.15 0.0M
2023-01-04 425.75 425.75 422.81 424.98 0.0M
2023-01-03 430.18 434.00 422.50 422.50 0.0M
2023-01-02 427.10 431.89 424.39 431.89 0.0M