Amundi MSCI New Energy UCITS ETF Dist

LYNRJ
🏛️ 프랑스 →
29.85
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 28.27 28.36 28.07 28.07 0.0M
2023-12-28 28.19 28.42 28.16 28.21 0.0M
2023-12-27 27.99 28.13 27.92 28.00 0.0M
2023-12-22 27.57 27.79 27.47 27.79 0.0M
2023-12-21 27.47 27.82 27.32 27.62 0.0M
2023-12-20 27.80 27.90 27.65 27.65 0.0M
2023-12-19 27.35 27.72 27.34 27.61 0.0M
2023-12-18 27.59 27.64 27.24 27.27 0.0M
2023-12-15 27.60 27.86 27.47 27.70 0.0M
2023-12-14 26.90 27.45 26.80 27.35 0.0M
2023-12-13 25.75 25.85 25.74 25.81 0.0M
2023-12-12 26.18 26.24 25.75 25.75 0.0M
2023-12-11 26.44 26.47 26.23 26.39 0.0M
2023-12-08 26.40 26.83 26.40 26.52 0.0M
2023-12-07 26.32 26.40 26.25 26.39 0.0M
2023-12-06 26.39 26.53 26.25 26.44 0.0M
2023-12-05 26.27 26.39 26.00 26.39 0.0M
2023-12-04 26.43 26.60 26.34 26.34 0.0M
2023-12-01 25.95 26.31 25.82 26.31 0.0M
2023-11-30 25.87 26.09 25.87 26.06 0.0M
2023-11-29 25.69 26.00 25.69 25.79 0.0M
2023-11-28 25.51 25.64 25.32 25.64 0.0M
2023-11-27 25.53 25.60 25.44 25.55 0.0M
2023-11-24 25.86 25.86 25.62 25.69 0.0M
2023-11-23 25.90 25.90 25.78 25.84 0.0M
2023-11-22 25.80 26.03 25.75 25.80 0.0M
2023-11-21 26.11 26.15 25.76 25.82 0.0M
2023-11-20 25.96 26.23 25.88 26.23 0.0M
2023-11-17 25.90 26.12 25.84 25.85 0.0M
2023-11-16 26.05 26.08 25.80 25.80 0.0M
2023-11-15 26.00 26.45 26.00 26.28 0.0M
2023-11-14 24.77 25.73 24.66 25.73 0.0M
2023-11-13 24.59 24.72 24.48 24.72 0.0M
2023-11-10 24.87 24.87 24.41 24.55 0.0M
2023-11-09 25.21 25.39 25.10 25.29 0.0M
2023-11-08 25.30 25.48 25.06 25.08 0.0M
2023-11-07 25.40 25.46 25.20 25.32 0.0M
2023-11-06 26.08 26.14 25.67 25.82 0.0M
2023-11-03 25.31 25.89 25.25 25.73 0.0M
2023-11-02 24.40 25.12 24.40 24.99 0.0M
2023-11-01 24.50 24.53 24.34 24.42 0.0M
2023-10-31 24.29 24.69 24.28 24.69 0.0M
2023-10-30 24.85 24.91 24.39 24.39 0.0M
2023-10-27 25.04 25.08 24.72 24.80 0.0M
2023-10-26 24.79 25.20 24.75 25.17 0.0M
2023-10-25 25.41 25.41 25.00 25.08 0.0M
2023-10-24 25.35 25.82 25.19 25.63 0.0M
2023-10-23 25.34 25.34 24.97 25.20 0.0M
2023-10-20 25.89 25.89 25.40 25.58 0.0M
2023-10-19 26.75 26.86 26.42 26.60 0.0M
2023-10-18 27.58 27.58 26.89 26.89 0.0M
2023-10-17 27.58 27.66 27.34 27.64 0.0M
2023-10-16 27.43 27.50 27.22 27.41 0.1M
2023-10-13 27.54 27.71 27.43 27.60 0.0M
2023-10-12 28.10 28.30 27.79 27.83 0.0M
2023-10-11 27.68 27.97 27.65 27.80 0.0M
2023-10-10 26.79 27.54 26.79 27.51 0.1M
2023-10-09 26.58 26.71 26.54 26.63 0.0M
2023-10-06 26.52 26.59 26.09 26.59 0.0M
2023-10-05 26.87 26.87 26.45 26.53 0.0M
2023-10-04 26.67 26.90 26.44 26.53 0.0M
2023-10-03 27.59 27.59 26.82 26.90 0.0M
2023-10-02 28.49 28.56 27.76 27.83 0.0M
2023-09-29 28.55 28.85 28.44 28.47 0.0M
2023-09-28 28.45 28.45 28.10 28.26 0.0M
2023-09-27 28.44 28.60 28.41 28.46 0.0M
2023-09-26 28.61 28.65 28.43 28.47 0.0M
2023-09-25 28.93 28.98 28.69 28.82 0.0M
2023-09-22 29.22 29.31 29.16 29.16 0.0M
2023-09-21 29.63 29.63 29.16 29.20 0.0M
2023-09-20 29.91 30.11 29.91 30.00 0.0M
2023-09-19 29.85 30.04 29.85 30.02 0.0M
2023-09-18 30.31 30.37 29.96 30.06 0.0M
2023-09-15 30.56 30.69 30.18 30.42 0.0M
2023-09-14 29.88 30.60 29.84 30.56 0.0M
2023-09-13 29.77 29.85 29.70 29.74 0.0M
2023-09-12 29.93 29.93 29.65 29.85 0.0M
2023-09-11 29.87 30.01 29.82 29.92 0.0M
2023-09-08 29.86 30.00 29.71 29.82 0.0M
2023-09-07 30.03 30.06 29.67 29.90 0.0M
2023-09-06 30.41 30.42 30.17 30.20 0.0M
2023-09-05 30.65 30.84 30.61 30.61 0.0M
2023-09-04 30.94 30.99 30.72 30.78 0.0M
2023-09-01 30.65 31.00 30.64 30.79 0.0M
2023-08-31 30.64 30.86 30.64 30.69 0.0M
2023-08-30 31.00 31.10 30.55 30.66 0.0M
2023-08-29 31.00 31.19 30.81 31.17 0.0M
2023-08-28 30.57 30.94 30.54 30.81 0.0M
2023-08-25 30.35 30.52 30.35 30.50 0.0M
2023-08-24 30.77 30.77 30.36 30.36 0.0M
2023-08-23 30.33 30.56 30.33 30.53 0.0M
2023-08-22 30.15 30.44 30.15 30.22 0.0M
2023-08-21 30.09 30.23 29.99 29.96 0.0M
2023-08-18 30.11 30.18 29.98 30.13 0.0M
2023-08-17 30.60 30.60 30.31 30.34 0.0M
2023-08-16 30.91 30.91 30.69 30.75 0.0M
2023-08-15 31.50 31.50 30.90 31.01 0.0M
2023-08-14 31.71 31.84 31.40 31.60 0.0M
2023-08-11 32.11 32.11 31.75 31.85 0.0M
2023-08-10 32.37 32.56 32.30 32.36 0.0M
2023-08-09 32.49 32.62 32.40 32.48 0.0M
2023-08-08 32.21 32.21 32.00 32.12 0.0M
2023-08-07 32.54 32.71 32.16 32.26 0.0M
2023-08-04 33.00 33.00 32.73 32.80 0.0M
2023-08-03 33.17 33.24 33.00 33.00 0.0M
2023-08-02 33.60 33.60 33.00 33.05 0.0M
2023-08-01 34.32 34.44 34.00 34.11 0.0M
2023-07-31 34.31 34.48 34.20 34.37 0.0M
2023-07-28 34.25 34.41 34.09 34.19 0.0M
2023-07-27 34.72 35.00 34.57 34.75 0.0M
2023-07-26 35.35 35.35 34.72 34.83 0.0M
2023-07-25 35.07 35.39 34.98 35.28 0.0M
2023-07-24 34.79 35.11 34.79 35.06 0.0M
2023-07-21 34.97 35.00 34.80 34.93 0.0M
2023-07-20 35.12 35.28 34.88 35.00 0.0M
2023-07-19 35.21 35.45 35.12 35.41 0.0M
2023-07-18 35.11 35.48 35.08 35.26 0.0M
2023-07-17 34.56 35.04 34.53 35.02 0.0M
2023-07-14 35.23 35.39 34.74 34.93 0.0M
2023-07-13 35.18 35.45 35.15 35.34 0.0M
2023-07-12 34.66 35.13 34.62 35.07 0.0M
2023-07-11 34.57 34.73 34.45 34.62 0.0M
2023-07-10 34.03 34.32 34.02 34.24 0.0M
2023-07-07 33.95 34.42 33.87 34.42 0.0M
2023-07-06 34.91 34.91 33.90 33.95 0.0M
2023-07-05 35.14 35.14 34.86 35.06 0.0M
2023-07-04 35.20 35.40 35.20 35.28 0.0M
2023-07-03 35.19 35.48 35.07 35.31 0.0M
2023-06-30 34.53 34.83 34.47 34.82 0.0M
2023-06-29 34.51 34.82 34.22 34.33 0.0M
2023-06-28 34.30 34.53 34.17 34.48 0.0M
2023-06-27 34.34 34.34 34.01 34.17 0.0M
2023-06-26 34.07 34.35 33.84 34.26 0.0M
2023-06-23 34.18 34.61 34.06 34.14 0.0M
2023-06-22 35.27 35.27 34.91 35.16 0.0M
2023-06-21 35.66 35.71 35.35 35.40 0.0M
2023-06-20 36.13 36.16 35.69 35.69 0.0M
2023-06-19 36.43 36.43 36.21 36.23 0.0M
2023-06-16 36.54 36.84 36.37 36.58 0.0M
2023-06-15 36.57 36.67 36.25 36.52 0.0M
2023-06-14 36.74 37.15 36.70 36.80 0.0M
2023-06-13 36.81 37.00 36.54 36.81 0.0M
2023-06-12 36.57 36.67 36.32 36.54 0.0M
2023-06-09 36.30 36.55 36.30 36.44 0.0M
2023-06-08 36.65 36.66 36.25 36.25 0.0M
2023-06-07 36.58 36.70 36.17 36.60 0.0M
2023-06-06 36.39 36.69 36.17 36.69 0.0M
2023-06-05 36.36 36.60 36.24 36.36 0.0M
2023-06-02 35.90 36.38 35.90 36.31 0.0M
2023-06-01 35.44 35.76 35.13 35.71 0.0M
2023-05-31 35.66 35.72 35.20 35.27 0.0M
2023-05-30 35.63 36.00 35.58 35.58 0.0M
2023-05-29 35.72 35.72 35.46 35.54 0.0M
2023-05-26 35.53 35.59 35.25 35.48 0.0M
2023-05-25 35.76 35.84 35.33 35.33 0.0M
2023-05-24 35.84 35.97 35.50 35.55 0.0M
2023-05-23 35.94 36.34 35.81 36.23 0.0M
2023-05-22 35.92 36.07 35.80 36.03 0.0M
2023-05-19 36.09 36.35 35.98 35.98 0.0M
2023-05-18 36.22 36.35 35.97 36.15 0.0M
2023-05-17 35.94 36.12 35.93 36.03 0.0M
2023-05-16 36.23 36.40 36.05 36.13 0.0M
2023-05-15 36.30 36.66 36.25 36.37 0.0M
2023-05-12 35.24 36.10 35.18 36.02 0.0M
2023-05-11 35.53 35.60 35.24 35.24 0.0M
2023-05-10 35.33 35.47 35.16 35.36 0.0M
2023-05-09 35.17 35.27 35.05 35.21 0.0M
2023-05-08 35.27 35.36 35.05 35.33 0.0M
2023-05-05 34.66 35.19 34.66 35.17 0.0M
2023-05-04 34.29 34.71 34.29 34.67 0.0M
2023-05-03 34.40 34.61 34.12 34.44 0.0M
2023-05-02 34.97 35.05 34.40 34.40 0.0M
2023-04-28 34.96 34.96 34.77 34.82 0.0M
2023-04-27 34.67 35.18 34.67 35.18 0.0M
2023-04-26 35.02 35.20 34.43 34.77 0.0M
2023-04-25 35.50 35.68 35.38 35.47 0.0M
2023-04-24 35.74 35.84 35.72 35.82 0.0M
2023-04-21 36.24 36.24 35.94 36.04 0.0M
2023-04-20 36.26 36.29 35.93 36.11 0.0M
2023-04-19 36.22 36.46 36.20 36.43 0.0M
2023-04-18 36.54 36.75 36.54 36.61 0.0M
2023-04-17 36.20 36.62 36.16 36.56 0.0M
2023-04-14 36.19 36.38 36.03 36.03 0.0M
2023-04-13 36.05 36.09 35.73 36.04 0.0M
2023-04-12 36.04 36.21 35.96 35.96 0.0M
2023-04-11 35.67 36.15 35.67 36.04 0.0M
2023-04-06 35.56 35.67 35.30 35.43 0.0M
2023-04-05 35.92 36.02 35.50 35.56 0.0M
2023-04-04 36.32 36.42 35.69 35.81 0.0M
2023-04-03 36.63 36.93 36.41 36.41 0.0M
2023-03-31 36.44 36.75 36.19 36.71 0.0M
2023-03-30 36.08 36.50 36.08 36.33 0.0M
2023-03-29 35.53 35.80 35.50 35.66 0.0M
2023-03-28 35.63 35.63 35.06 35.34 0.0M
2023-03-27 35.54 35.54 35.01 35.11 0.0M
2023-03-24 35.20 35.21 34.70 34.94 0.0M
2023-03-23 35.25 35.78 35.15 35.58 0.0M
2023-03-22 35.78 35.81 35.57 35.61 0.0M
2023-03-21 35.37 35.71 35.24 35.57 0.0M
2023-03-20 34.50 35.34 34.50 35.13 0.0M
2023-03-17 35.91 35.99 34.75 34.89 0.0M
2023-03-16 35.99 35.99 35.48 35.68 0.0M
2023-03-15 36.47 36.47 35.63 35.63 0.0M
2023-03-14 36.22 37.00 36.13 36.70 0.0M
2023-03-13 36.54 36.62 35.71 36.34 0.0M
2023-03-10 37.12 37.44 36.61 37.09 0.0M
2023-03-09 37.81 38.02 37.61 37.98 0.0M
2023-03-08 37.80 37.97 37.74 37.88 0.0M
2023-03-07 38.05 38.34 37.97 37.97 0.0M
2023-03-06 38.11 38.41 38.01 38.24 0.0M
2023-03-03 37.46 38.03 37.37 37.83 0.0M
2023-03-02 37.08 37.15 36.90 37.02 0.0M
2023-03-01 37.35 37.50 37.09 37.21 0.0M
2023-02-28 36.80 37.06 36.61 36.98 0.0M
2023-02-27 36.66 37.09 36.66 36.95 0.0M
2023-02-24 36.97 37.05 36.47 36.47 0.0M
2023-02-23 37.00 37.35 36.83 36.86 0.0M
2023-02-22 36.96 36.96 36.68 36.85 0.0M
2023-02-21 37.60 37.62 37.12 37.12 0.0M
2023-02-20 37.69 37.80 37.59 37.60 0.0M
2023-02-17 37.83 37.98 37.65 37.65 0.0M
2023-02-16 38.69 38.97 38.18 38.65 0.0M
2023-02-15 37.94 38.36 37.82 38.36 0.0M
2023-02-14 38.20 38.22 37.89 37.93 0.0M
2023-02-13 38.16 38.38 38.07 38.37 0.0M
2023-02-10 38.17 38.33 37.90 38.23 0.0M
2023-02-09 39.03 39.12 38.46 38.46 0.0M
2023-02-08 39.15 39.40 38.79 38.79 0.0M
2023-02-07 38.88 39.07 38.62 38.69 0.0M
2023-02-06 38.83 38.94 38.54 38.86 0.0M
2023-02-03 39.34 39.34 38.81 39.27 0.0M
2023-02-02 38.91 39.74 38.91 39.65 0.0M
2023-02-01 38.78 39.30 38.75 38.76 0.0M
2023-01-31 38.34 38.55 38.00 38.55 0.0M
2023-01-30 38.44 38.58 38.18 38.51 0.0M
2023-01-27 38.35 38.56 38.35 38.56 0.0M
2023-01-26 38.61 38.84 38.33 38.41 0.0M
2023-01-25 38.75 38.75 37.82 38.09 0.0M
2023-01-24 38.87 38.87 38.31 38.58 0.0M
2023-01-23 38.00 38.58 38.00 38.51 0.0M
2023-01-20 37.62 37.84 37.62 37.83 0.0M
2023-01-19 38.57 38.57 37.62 37.62 0.0M
2023-01-18 38.95 39.33 38.71 38.81 0.0M
2023-01-17 38.85 39.17 38.60 39.06 0.0M
2023-01-16 38.95 38.95 38.72 38.88 0.0M
2023-01-13 39.00 39.00 38.63 38.81 0.0M
2023-01-12 38.76 39.10 38.54 38.69 0.1M
2023-01-11 37.72 38.48 37.67 38.34 0.0M
2023-01-10 37.26 37.36 37.06 37.27 0.0M
2023-01-09 37.19 37.61 37.19 37.47 0.0M
2023-01-06 36.58 37.11 36.52 37.08 0.0M
2023-01-05 36.67 36.85 36.36 36.38 0.0M
2023-01-04 36.86 36.86 36.49 36.71 0.0M
2023-01-03 36.74 37.13 36.30 36.45 0.0M
2023-01-02 36.70 37.09 36.23 36.85 0.0M