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
2024-12-31 884.14 888.13 881.38 888.13 0.0M
2024-12-30 890.18 893.12 873.35 886.24 0.0M
2024-12-27 902.01 904.31 883.65 890.17 0.0M
2024-12-24 899.00 901.08 896.53 899.80 0.0M
2024-12-23 892.66 893.80 888.00 892.03 0.0M
2024-12-20 873.23 887.70 860.24 887.70 0.0M
2024-12-19 878.52 886.19 875.10 886.19 0.0M
2024-12-18 895.78 901.88 893.29 898.96 0.0M
2024-12-17 891.49 894.99 886.65 893.29 0.0M
2024-12-16 887.72 892.95 886.07 890.45 0.0M
2024-12-13 892.41 896.71 882.89 885.65 0.0M
2024-12-12 885.61 888.70 883.02 886.56 0.0M
2024-12-11 877.57 890.70 875.28 890.70 0.0M
2024-12-10 880.34 885.51 879.72 880.36 0.0M
2024-12-09 887.45 888.87 878.33 882.21 0.0M
2024-12-06 882.97 892.20 881.00 887.39 0.0M
2024-12-05 887.96 890.57 883.78 886.86 0.0M
2024-12-04 879.90 888.41 879.90 886.26 0.0M
2024-12-03 871.77 871.77 866.26 871.75 0.0M
2024-12-02 860.28 874.03 856.48 872.13 0.0M
2024-11-29 851.50 858.55 848.80 858.55 0.0M
2024-11-28 854.53 854.53 852.04 853.04 0.0M
2024-11-27 859.55 859.55 841.42 843.02 0.0M
2024-11-26 858.18 864.12 854.96 863.29 0.0M
2024-11-25 867.20 867.20 856.99 860.03 0.0M
2024-11-22 860.31 873.91 860.00 863.17 0.0M
2024-11-21 847.55 865.00 844.10 860.96 0.0M
2024-11-20 850.97 853.38 841.86 845.13 0.0M
2024-11-19 841.33 843.43 830.35 843.43 0.0M
2024-11-18 842.47 844.80 833.15 842.77 0.0M
2024-11-15 854.16 855.39 841.70 842.61 0.0M
2024-11-14 859.38 865.40 858.00 861.54 0.0M
2024-11-13 856.13 859.83 851.29 859.83 0.0M
2024-11-12 849.60 859.26 849.39 858.51 0.0M
2024-11-11 853.97 858.61 847.34 849.04 0.0M
2024-11-08 850.98 852.20 843.28 849.53 0.0M
2024-11-07 836.53 844.39 836.41 844.39 0.0M
2024-11-06 827.62 836.40 825.00 832.20 0.0M
2024-11-05 795.80 804.06 794.80 802.86 0.0M
2024-11-04 798.29 799.94 790.00 797.05 0.0M
2024-11-01 792.57 802.65 792.00 802.53 0.0M
2024-10-31 808.62 809.77 793.02 795.22 0.0M
2024-10-30 832.00 832.48 823.28 824.36 0.0M
2024-10-29 826.51 833.41 824.02 832.31 0.0M
2024-10-28 831.16 832.14 825.22 826.40 0.0M
2024-10-25 821.07 832.37 820.67 831.26 0.0M
2024-10-24 822.77 826.14 820.15 820.90 0.0M
2024-10-23 831.80 833.50 825.34 825.75 0.0M
2024-10-22 827.62 831.35 824.94 829.39 0.0M
2024-10-21 820.84 827.55 815.81 823.20 0.0M
2024-10-18 821.50 824.72 820.00 821.74 0.0M
2024-10-17 821.41 830.00 818.69 824.00 0.0M
2024-10-16 811.73 812.82 804.61 810.49 0.0M
2024-10-15 827.14 828.89 810.00 813.99 0.0M
2024-10-14 812.85 827.12 812.39 823.34 0.0M
2024-10-11 813.03 814.61 809.60 811.98 0.0M
2024-10-10 810.42 812.06 804.84 812.06 0.0M
2024-10-09 800.00 809.43 798.91 809.43 0.0M
2024-10-08 784.13 798.87 784.13 798.71 0.0M
2024-10-07 788.56 792.69 783.61 792.69 0.0M
2024-10-04 778.53 792.85 778.23 786.09 0.0M
2024-10-03 774.47 783.65 770.21 780.66 0.0M
2024-10-02 767.46 777.01 764.23 776.78 0.0M
2024-10-01 784.01 788.19 765.00 769.35 0.0M
2024-09-30 775.59 779.70 771.00 778.42 0.0M
2024-09-27 783.80 785.57 777.28 777.74 0.0M
2024-09-26 789.80 793.38 779.47 779.92 0.0M
2024-09-25 767.62 778.73 767.62 777.47 0.0M
2024-09-24 772.80 774.23 765.00 770.55 0.0M
2024-09-23 769.97 773.83 768.27 770.56 0.0M
2024-09-20 769.83 771.98 766.00 768.97 0.0M
2024-09-19 765.78 777.50 763.11 775.43 0.0M
2024-09-18 757.44 757.44 751.78 753.91 0.0M
2024-09-17 757.55 762.93 757.55 758.99 0.0M
2024-09-16 761.89 762.71 750.00 755.39 0.0M
2024-09-13 763.56 766.49 760.00 765.36 0.0M
2024-09-12 763.67 764.36 754.84 760.19 0.0M
2024-09-11 732.64 741.63 730.00 734.93 0.0M
2024-09-10 726.72 734.67 724.10 732.46 0.0M
2024-09-09 722.44 726.35 718.09 722.18 0.0M
2024-09-06 723.54 729.75 712.40 713.94 0.0M
2024-09-05 730.95 741.17 725.00 730.02 0.0M
2024-09-04 729.56 735.79 727.11 732.53 0.0M
2024-09-03 770.84 772.94 748.24 750.94 0.0M
2024-09-02 768.95 773.94 767.42 773.21 0.0M
2024-08-30 767.13 772.68 765.86 765.95 0.0M
2024-08-29 759.31 778.17 758.03 774.92 0.0M
2024-08-28 771.77 775.51 758.74 760.88 0.0M
2024-08-27 766.93 770.31 760.00 768.42 0.0M
2024-08-26 773.58 776.64 765.41 766.93 0.0M
2024-08-23 770.97 777.49 767.15 771.56 0.0M
2024-08-22 780.11 786.00 776.34 776.34 0.0M
2024-08-21 776.98 784.27 775.90 777.72 0.0M
2024-08-20 784.08 786.04 773.60 778.00 0.0M
2024-08-19 775.28 775.76 768.00 774.21 0.0M
2024-08-16 780.10 781.67 770.08 773.37 0.0M
2024-08-15 755.99 772.98 754.31 771.21 0.0M
2024-08-14 752.09 754.12 743.94 754.12 0.0M
2024-08-13 739.28 749.65 735.25 749.42 0.0M
2024-08-12 729.12 737.00 728.08 732.08 0.0M
2024-08-09 722.52 730.74 719.50 724.85 0.0M
2024-08-08 701.51 719.97 696.99 719.89 0.0M
2024-08-07 714.09 728.92 711.27 722.65 0.0M
2024-08-06 714.23 714.79 697.38 709.72 0.0M
2024-08-05 674.58 704.30 656.94 699.72 0.0M
2024-08-02 744.31 744.31 718.65 726.25 0.0M
2024-08-01 783.70 788.03 766.26 766.26 0.0M
2024-07-31 762.40 776.11 760.61 776.11 0.0M
2024-07-30 763.85 767.19 751.26 752.05 0.0M
2024-07-29 770.11 775.66 761.74 761.74 0.0M
2024-07-26 759.99 767.73 759.99 762.09 0.0M
2024-07-25 768.01 768.01 745.44 763.83 0.0M
2024-07-24 790.72 793.19 774.10 774.99 0.0M
2024-07-23 792.41 802.69 790.60 802.69 0.0M
2024-07-22 783.45 795.76 782.75 786.21 0.0M
2024-07-19 786.39 791.75 782.75 782.75 0.0M
2024-07-18 799.12 799.14 780.00 780.80 0.0M
2024-07-17 815.31 815.31 791.51 795.32 0.0M
2024-07-16 826.18 830.00 820.73 824.15 0.0M
2024-07-15 827.43 832.03 825.34 828.19 0.0M
2024-07-12 817.97 827.32 815.48 826.84 0.0M
2024-07-11 840.36 841.74 818.93 818.93 0.0M
2024-07-10 831.20 835.58 831.20 835.58 0.0M
2024-07-09 832.00 834.80 830.70 830.83 0.0M
2024-07-08 823.68 828.24 822.32 827.56 0.0M
2024-07-05 821.06 825.00 818.77 823.30 0.0M
2024-07-04 821.62 822.40 817.85 818.85 0.0M
2024-07-03 812.45 817.24 809.78 817.24 0.0M
2024-07-02 806.59 810.08 804.54 810.08 0.0M
2024-07-01 802.58 805.41 792.00 805.41 0.0M
2024-06-28 809.38 817.60 809.38 811.44 0.0M
2024-06-27 802.65 807.89 802.65 803.76 0.0M
2024-06-26 807.37 810.66 802.00 802.97 0.0M
2024-06-25 785.98 799.78 784.15 799.78 0.0M
2024-06-24 805.37 805.93 791.10 796.71 0.0M
2024-06-21 812.68 814.74 803.50 808.68 0.0M
2024-06-20 829.38 831.00 819.66 822.26 0.0M
2024-06-19 824.33 825.27 823.00 824.29 0.0M
2024-06-18 817.63 820.46 816.15 817.33 0.0M
2024-06-17 812.07 813.13 808.00 811.53 0.0M
2024-06-14 807.21 811.10 803.38 808.15 0.0M
2024-06-13 797.74 802.14 797.00 801.31 0.0M
2024-06-12 778.32 791.90 778.00 791.05 0.0M
2024-06-11 766.43 773.69 763.46 773.69 0.0M
2024-06-10 764.46 769.14 760.92 769.14 0.0M
2024-06-07 755.11 758.59 751.67 757.87 0.0M
2024-06-06 757.50 760.71 753.04 753.04 0.0M
2024-06-05 737.53 751.01 737.06 751.01 0.0M
2024-06-04 731.47 733.30 728.29 730.61 0.0M
2024-06-03 733.94 746.00 728.78 730.64 0.0M
2024-05-31 730.03 733.36 718.97 718.97 0.0M
2024-05-30 743.21 745.00 735.79 737.67 0.0M
2024-05-29 750.44 751.60 745.00 750.16 0.0M
2024-05-28 746.06 749.03 743.90 749.03 0.0M
2024-05-27 744.06 746.50 743.82 746.50 0.0M
2024-05-24 737.00 741.85 735.00 741.34 0.0M
2024-05-23 743.95 748.30 740.16 744.71 0.0M
2024-05-22 730.68 735.04 730.62 734.09 0.0M
2024-05-21 728.84 730.62 726.98 730.57 0.0M
2024-05-20 720.63 728.43 720.30 728.43 0.0M
2024-05-17 723.14 726.07 720.94 720.94 0.0M
2024-05-16 726.29 727.49 725.70 727.20 0.0M
2024-05-15 710.90 720.62 710.24 720.44 0.0M
2024-05-14 707.65 709.06 704.89 707.90 0.0M
2024-05-13 708.39 710.07 705.71 707.91 0.0M
2024-05-10 705.12 707.06 704.21 705.75 0.0M
2024-05-09 704.98 705.31 701.00 703.85 0.0M
2024-05-08 706.35 707.57 702.00 704.79 0.0M
2024-05-07 708.29 708.89 705.43 706.31 0.0M
2024-05-06 697.84 704.12 697.02 704.12 0.0M
2024-05-03 688.03 697.26 687.85 696.89 0.0M
2024-05-02 677.34 682.20 674.29 678.83 0.0M
2024-04-30 694.52 695.68 690.78 690.78 0.0M
2024-04-29 694.85 695.94 691.73 691.73 0.0M
2024-04-26 686.37 695.86 684.88 694.49 0.0M
2024-04-25 674.69 676.90 670.00 671.87 0.0M
2024-04-24 685.23 687.93 682.94 682.94 0.0M
2024-04-23 672.13 680.00 669.07 678.88 0.0M
2024-04-22 668.63 670.48 662.80 665.26 0.0M
2024-04-19 678.89 681.23 671.49 671.75 0.0M
2024-04-18 693.09 693.50 684.16 690.45 0.0M
2024-04-17 700.30 705.62 695.24 695.24 0.0M
2024-04-16 702.27 704.52 698.75 703.50 0.0M
2024-04-15 717.25 721.51 714.00 716.11 0.0M
2024-04-12 724.99 725.05 715.25 718.80 0.0M
2024-04-11 707.23 711.39 703.28 711.39 0.0M
2024-04-10 704.77 706.02 698.05 704.45 0.0M
2024-04-09 703.13 705.05 694.50 697.03 0.0M
2024-04-08 704.37 707.09 701.16 704.13 0.0M
2024-04-05 698.87 706.77 697.01 704.71 0.0M
2024-04-04 710.85 715.24 710.02 712.32 0.0M
2024-04-03 709.47 713.65 707.71 713.34 0.0M
2024-04-02 720.53 721.86 705.40 710.00 0.0M
2024-03-28 716.55 717.39 715.00 715.27 0.0M
2024-03-27 717.93 719.50 710.53 712.34 0.0M
2024-03-26 720.50 721.89 717.34 719.53 0.0M
2024-03-25 722.10 722.40 715.00 719.03 0.0M
2024-03-22 720.60 722.76 718.00 721.77 0.0M
2024-03-21 718.07 723.48 716.59 723.48 0.0M
2024-03-20 706.69 710.68 706.00 707.25 0.0M
2024-03-19 702.32 704.48 696.00 704.48 0.0M
2024-03-18 702.72 710.22 701.49 704.64 0.0M
2024-03-15 705.55 710.26 696.00 697.73 0.0M
2024-03-14 709.32 712.68 705.31 707.50 0.0M
2024-03-13 715.45 715.45 703.06 703.96 0.0M
2024-03-12 704.23 712.66 700.00 710.34 0.0M
2024-03-11 698.15 701.53 695.00 699.51 0.0M
2024-03-08 716.08 720.00 708.00 708.17 0.0M
2024-03-07 701.06 713.59 699.71 712.35 0.0M
2024-03-06 702.65 707.32 700.00 704.81 0.0M
2024-03-05 711.84 712.22 695.42 699.25 0.0M
2024-03-04 714.93 717.73 712.92 714.60 0.0M
2024-03-01 707.42 709.38 702.44 709.00 0.0M
2024-02-29 692.02 700.00 689.18 698.09 0.0M
2024-02-28 697.15 697.95 691.92 695.76 0.0M
2024-02-27 697.51 698.27 694.51 695.91 0.0M
2024-02-26 696.01 699.50 695.38 698.88 0.0M
2024-02-23 700.57 705.76 695.94 698.47 0.0M
2024-02-22 689.33 697.83 687.58 697.31 0.0M
2024-02-21 674.89 674.89 668.95 669.67 0.0M
2024-02-20 688.01 688.01 670.00 673.01 0.0M
2024-02-19 688.92 691.02 686.93 690.41 0.0M
2024-02-16 699.10 700.70 691.53 694.34 0.0M
2024-02-15 701.11 701.39 691.54 693.50 0.0M
2024-02-14 695.38 698.61 693.49 694.13 0.0M
2024-02-13 699.07 699.07 686.89 693.79 0.0M
2024-02-12 703.50 706.78 701.51 706.78 0.0M
2024-02-09 696.98 702.97 696.11 701.70 0.0M
2024-02-08 692.58 695.65 691.35 695.09 0.0M
2024-02-07 680.95 690.57 680.59 687.91 0.0M
2024-02-06 689.43 690.25 681.49 682.24 0.0M
2024-02-05 679.50 687.95 679.50 683.71 0.0M
2024-02-02 665.94 677.68 664.78 677.68 0.0M
2024-02-01 666.73 668.00 662.45 663.36 0.0M
2024-01-31 672.11 672.11 661.03 663.18 0.0M
2024-01-30 678.77 681.20 675.58 676.21 0.0M
2024-01-29 671.85 675.53 671.85 674.26 0.0M
2024-01-26 671.42 675.24 669.72 673.85 0.0M
2024-01-25 674.60 683.95 673.75 683.61 0.0M
2024-01-24 672.40 675.22 669.04 674.87 0.0M
2024-01-23 663.62 667.13 662.00 665.61 0.0M
2024-01-22 663.96 666.90 663.20 665.11 0.0M
2024-01-19 649.89 653.31 649.30 651.91 0.0M
2024-01-18 635.27 646.60 635.27 646.47 0.0M
2024-01-17 632.76 635.16 627.87 633.20 0.0M
2024-01-16 627.83 638.46 627.83 637.91 0.0M
2024-01-15 631.84 632.00 629.83 631.28 0.0M
2024-01-12 626.61 629.82 626.61 629.47 0.0M
2024-01-11 628.09 630.00 621.86 621.86 0.0M
2024-01-10 621.54 623.52 620.53 622.45 0.0M
2024-01-09 616.91 618.92 613.24 618.92 0.0M
2024-01-08 602.14 611.95 601.76 611.66 0.0M
2024-01-05 600.67 605.09 598.67 604.33 0.0M
2024-01-04 607.12 607.12 601.00 604.32 0.0M
2024-01-03 610.53 612.00 607.48 608.39 0.0M
2024-01-02 623.98 624.08 611.00 614.12 0.0M