Amundi MSCI India II UCITS EUR Acc

INR
🏛️ 프랑스 →
26.74
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
2021-12-31 24.07 24.07 23.93 23.95 0.0M
2021-12-30 23.79 23.89 23.78 23.80 0.0M
2021-12-29 23.70 23.78 23.62 23.63 0.0M
2021-12-28 23.66 23.79 23.60 23.70 0.0M
2021-12-27 23.34 23.57 23.34 23.49 0.0M
2021-12-24 23.18 23.34 23.18 23.24 0.0M
2021-12-23 23.29 23.47 23.23 23.47 0.0M
2021-12-22 23.03 23.23 23.00 23.23 0.0M
2021-12-21 22.98 22.98 22.70 22.89 0.0M
2021-12-20 22.43 22.64 22.32 22.54 0.0M
2021-12-17 22.96 23.01 22.79 22.94 0.0M
2021-12-16 23.27 23.34 23.19 23.32 0.2M
2021-12-15 23.36 23.45 23.12 23.12 0.0M
2021-12-14 23.56 23.56 23.36 23.41 0.0M
2021-12-13 23.69 23.72 23.42 23.42 0.0M
2021-12-10 23.62 23.85 23.60 23.75 0.0M
2021-12-09 23.75 23.80 23.68 23.80 0.0M
2021-12-08 23.70 23.79 23.68 23.70 0.0M
2021-12-07 23.41 23.57 23.38 23.57 0.1M
2021-12-06 23.29 23.29 22.91 23.14 0.0M
2021-12-03 23.65 23.65 23.38 23.42 0.0M
2021-12-02 23.71 23.85 23.55 23.82 0.0M
2021-12-01 23.39 23.63 23.36 23.63 0.1M
2021-11-30 23.36 23.39 23.08 23.33 0.1M
2021-11-29 23.45 23.49 23.20 23.21 0.0M
2021-11-26 23.66 23.66 23.02 23.02 0.1M
2021-11-25 24.30 24.39 24.30 24.38 0.0M
2021-11-24 24.40 24.40 24.08 24.11 0.0M
2021-11-23 24.32 24.34 24.22 24.26 0.0M
2021-11-22 24.16 24.19 23.93 24.12 0.1M
2021-11-19 24.50 24.55 24.42 24.48 0.0M
2021-11-18 24.62 24.66 24.31 24.37 0.0M
2021-11-17 24.91 24.91 24.68 24.68 0.0M
2021-11-16 24.84 24.88 24.68 24.76 0.0M
2021-11-15 24.73 24.84 24.65 24.80 0.0M
2021-11-12 24.62 24.82 24.60 24.79 0.0M
2021-11-11 24.29 24.48 24.16 24.47 0.0M
2021-11-10 24.25 24.40 24.20 24.39 0.0M
2021-11-09 24.27 24.35 24.16 24.16 0.0M
2021-11-08 24.27 24.44 24.27 24.39 0.0M
2021-11-05 23.95 24.20 23.95 24.13 0.0M
2021-11-04 23.98 23.98 23.88 23.88 0.0M
2021-11-03 23.68 23.82 23.67 23.74 0.1M
2021-11-02 23.68 23.79 23.58 23.75 0.0M
2021-11-01 23.59 23.74 23.59 23.65 0.1M
2021-10-29 23.36 23.48 23.12 23.48 0.0M
2021-10-28 23.76 23.76 23.40 23.45 0.0M
2021-10-27 24.10 24.10 23.86 23.94 0.0M
2021-10-26 23.79 24.08 23.71 24.02 0.0M
2021-10-25 23.64 23.77 23.58 23.73 0.0M
2021-10-22 23.81 23.82 23.59 23.59 0.0M
2021-10-21 23.88 23.93 23.73 23.84 0.1M
2021-10-20 24.06 24.17 24.00 24.06 0.0M
2021-10-19 24.54 24.54 24.06 24.20 0.1M
2021-10-18 24.49 24.51 24.28 24.36 0.0M
2021-10-15 24.28 24.48 24.28 24.48 0.0M
2021-10-14 24.19 24.32 24.10 24.29 0.0M
2021-10-13 24.05 24.21 24.04 24.12 0.0M
2021-10-12 23.66 23.90 23.63 23.88 0.0M
2021-10-11 23.86 23.94 23.65 23.73 0.0M
2021-10-08 23.79 23.91 23.70 23.72 0.0M
2021-10-07 23.82 23.84 23.70 23.83 0.0M
2021-10-06 23.79 23.79 23.46 23.58 0.1M
2021-10-05 23.65 23.88 23.65 23.82 0.1M
2021-10-04 23.60 23.72 23.44 23.45 0.0M
2021-10-01 23.41 23.67 23.36 23.57 0.0M
2021-09-30 23.61 23.65 23.51 23.57 0.1M
2021-09-29 23.43 23.55 23.43 23.50 0.0M
2021-09-28 23.55 23.62 23.35 23.41 0.0M
2021-09-27 23.85 23.89 23.71 23.81 0.0M
2021-09-24 23.86 23.86 23.73 23.83 0.1M
2021-09-23 23.79 23.90 23.73 23.82 0.1M
2021-09-22 23.49 23.59 23.43 23.59 0.0M
2021-09-21 23.31 23.50 23.31 23.39 0.1M
2021-09-20 23.53 23.53 23.22 23.30 0.0M
2021-09-17 23.65 23.65 23.44 23.44 0.0M
2021-09-16 23.64 23.69 23.58 23.67 0.1M
2021-09-15 23.43 23.53 23.41 23.46 0.1M
2021-09-14 23.34 23.35 23.24 23.29 0.0M
2021-09-13 23.29 23.33 23.23 23.28 0.0M
2021-09-10 23.31 23.35 23.25 23.28 0.0M
2021-09-09 23.11 23.32 23.09 23.30 0.0M
2021-09-08 23.11 23.27 23.03 23.10 0.0M
2021-09-07 23.29 23.29 23.10 23.26 0.0M
2021-09-06 23.33 23.35 23.29 23.35 0.0M
2021-09-03 23.16 23.31 23.08 23.31 0.0M
2021-09-02 23.10 23.19 23.06 23.16 0.0M
2021-09-01 22.99 23.07 22.92 22.98 0.0M
2021-08-31 22.78 22.98 22.77 22.95 0.0M
2021-08-30 22.48 22.69 22.48 22.66 0.0M
2021-08-27 22.10 22.41 22.08 22.41 0.0M
2021-08-26 21.96 22.02 21.89 22.02 0.0M
2021-08-25 22.02 22.04 21.94 21.97 0.0M
2021-08-24 21.88 22.01 21.86 22.00 0.0M
2021-08-23 21.88 21.91 21.77 21.91 0.1M
2021-08-20 21.80 21.91 21.74 21.91 0.1M
2021-08-19 21.70 21.70 21.53 21.70 0.0M
2021-08-18 22.03 22.03 21.94 21.94 0.0M
2021-08-17 21.85 21.96 21.70 21.94 0.1M
2021-08-16 21.71 21.80 21.71 21.74 0.0M
2021-08-13 21.75 21.78 21.64 21.68 0.0M
2021-08-12 21.59 21.64 21.54 21.58 0.0M
2021-08-11 21.41 21.61 21.36 21.55 0.0M
2021-08-10 21.54 21.54 21.36 21.40 0.0M
2021-08-09 21.47 21.51 21.39 21.44 0.0M
2021-08-06 21.39 21.46 21.36 21.46 0.0M
2021-08-05 21.37 21.52 21.35 21.46 0.1M
2021-08-04 21.26 21.38 21.24 21.38 0.1M
2021-08-03 21.16 21.23 21.02 21.20 0.0M
2021-08-02 20.83 20.91 20.80 20.91 0.0M
2021-07-30 20.71 20.81 20.58 20.80 0.1M
2021-07-29 20.76 20.76 20.69 20.72 0.0M
2021-07-28 20.60 20.75 20.57 20.67 0.1M
2021-07-27 20.81 20.81 20.59 20.59 0.0M
2021-07-26 20.92 20.92 20.82 20.89 0.0M
2021-07-23 20.92 20.95 20.83 20.86 0.0M
2021-07-22 20.80 20.82 20.71 20.80 0.0M
2021-07-21 20.55 20.57 20.43 20.54 0.1M
2021-07-20 20.47 20.61 20.43 20.55 0.0M
2021-07-19 20.67 20.67 20.39 20.46 0.0M
2021-07-16 20.76 20.80 20.69 20.70 0.0M
2021-07-15 20.73 20.80 20.68 20.78 0.0M
2021-07-14 20.69 20.74 20.66 20.66 0.0M
2021-07-13 20.57 20.66 20.55 20.66 0.0M
2021-07-12 20.56 20.58 20.38 20.53 0.1M
2021-07-09 20.47 20.56 20.46 20.56 0.0M
2021-07-08 20.60 20.60 20.35 20.43 0.0M
2021-07-07 20.57 20.67 20.54 20.62 0.0M
2021-07-06 20.65 20.65 20.44 20.48 0.1M
2021-07-05 20.61 20.67 20.57 20.66 0.0M
2021-07-02 20.40 20.56 20.37 20.54 0.1M
2021-07-01 20.50 20.57 20.40 20.43 0.0M
2021-06-30 20.59 20.60 20.43 20.53 0.1M
2021-06-29 20.51 20.56 20.50 20.53 0.1M
2021-06-28 20.58 20.67 20.55 20.57 0.0M
2021-06-25 20.56 20.59 20.52 20.58 0.1M
2021-06-24 20.53 20.55 20.50 20.55 0.0M
2021-06-23 20.55 20.55 20.41 20.46 0.0M
2021-06-22 20.71 20.73 20.50 20.56 0.0M
2021-06-21 20.48 20.61 20.48 20.57 0.0M
2021-06-18 20.35 20.56 20.35 20.41 0.0M
2021-06-17 20.52 20.58 20.40 20.53 0.0M
2021-06-16 20.56 20.59 20.45 20.53 0.1M
2021-06-15 20.66 20.67 20.52 20.52 0.0M
2021-06-14 20.55 20.65 20.54 20.63 0.1M
2021-06-11 20.54 20.65 20.52 20.57 0.0M
2021-06-10 20.49 20.53 20.44 20.50 0.0M
2021-06-09 20.52 20.52 20.24 20.38 0.1M
2021-06-08 20.48 20.56 20.44 20.47 0.0M
2021-06-07 20.50 20.57 20.43 20.43 0.0M
2021-06-04 20.46 20.51 20.39 20.49 0.0M
2021-06-03 20.25 20.43 20.24 20.39 0.1M
2021-06-02 19.97 20.26 19.95 20.24 0.1M
2021-06-01 20.01 20.10 19.98 20.02 0.0M
2021-05-31 20.11 20.12 20.05 20.05 0.1M
2021-05-28 20.04 20.05 19.99 20.00 0.0M
2021-05-27 19.88 19.94 19.85 19.94 0.1M
2021-05-26 19.67 19.74 19.66 19.74 0.0M
2021-05-25 19.60 19.60 19.51 19.52 0.0M
2021-05-24 19.55 19.58 19.45 19.58 0.1M
2021-05-21 19.37 19.55 19.34 19.46 0.1M
2021-05-20 19.31 19.35 19.22 19.33 0.1M
2021-05-19 19.36 19.37 19.20 19.25 0.0M
2021-05-18 19.45 19.45 19.34 19.42 0.0M
2021-05-17 19.21 19.33 19.12 19.27 0.0M
2021-05-14 18.95 19.08 18.95 19.08 0.0M
2021-05-13 18.75 18.96 18.69 18.96 0.0M
2021-05-12 19.07 19.07 18.91 18.91 0.0M
2021-05-11 19.22 19.22 18.95 19.07 0.0M
2021-05-10 19.25 19.26 19.08 19.12 0.0M
2021-05-07 19.09 19.25 19.09 19.25 0.1M
2021-05-06 19.01 19.15 18.98 19.15 0.0M
2021-05-05 18.84 19.01 18.82 19.01 0.0M
2021-05-04 18.94 18.97 18.53 18.58 0.1M
2021-05-03 18.69 18.89 18.67 18.89 0.1M
2021-04-30 18.93 18.94 18.64 18.76 0.1M
2021-04-29 18.94 19.00 18.76 18.78 0.1M
2021-04-28 18.85 18.92 18.81 18.83 0.0M
2021-04-27 18.55 18.65 18.52 18.60 0.1M
2021-04-26 18.35 18.39 18.30 18.35 0.1M
2021-04-23 18.30 18.37 18.12 18.21 0.0M
2021-04-22 18.24 18.33 18.21 18.23 0.0M
2021-04-21 17.83 17.97 17.76 17.91 0.1M
2021-04-20 18.34 18.36 17.89 17.91 0.0M
2021-04-19 18.32 18.39 18.25 18.25 0.0M
2021-04-16 18.89 18.98 18.79 18.82 0.0M
2021-04-15 18.42 18.75 18.35 18.74 0.0M
2021-04-14 18.85 18.91 18.79 18.79 0.0M
2021-04-13 18.44 18.64 18.40 18.57 0.2M
2021-04-12 18.55 18.60 18.43 18.44 0.1M
2021-04-09 19.27 19.28 19.17 19.21 0.1M
2021-04-08 19.47 19.50 19.27 19.33 0.2M
2021-04-07 19.34 19.39 19.13 19.19 0.0M
2021-04-06 19.44 19.47 19.35 19.41 0.0M
2021-04-01 19.58 19.78 19.58 19.68 0.1M
2021-03-31 19.54 19.58 19.44 19.58 0.0M
2021-03-30 19.59 19.65 19.47 19.55 0.2M
2021-03-29 19.48 19.55 19.43 19.49 0.0M
2021-03-26 19.42 19.47 19.30 19.33 0.2M
2021-03-25 19.04 19.19 19.00 19.14 0.0M
2021-03-24 19.46 19.48 19.29 19.36 0.0M
2021-03-23 19.63 19.72 19.56 19.63 0.1M
2021-03-22 19.41 19.54 19.40 19.54 0.0M
2021-03-19 19.20 19.44 19.19 19.42 0.0M
2021-03-18 19.18 19.18 18.98 19.05 0.0M
2021-03-17 19.59 19.60 19.31 19.38 0.1M
2021-03-16 19.62 19.84 19.59 19.79 0.1M
2021-03-15 19.38 19.66 19.35 19.60 0.0M
2021-03-12 19.80 19.80 19.61 19.71 0.0M
2021-03-11 20.05 20.17 20.05 20.09 0.0M
2021-03-10 19.83 19.95 19.80 19.88 0.1M
2021-03-09 19.60 19.90 19.55 19.88 0.0M
2021-03-08 19.62 19.80 19.56 19.70 0.0M
2021-03-05 19.63 19.63 19.41 19.41 0.0M
2021-03-04 19.64 19.75 19.48 19.70 0.0M
2021-03-03 19.47 19.68 19.47 19.53 0.0M
2021-03-02 19.02 19.31 19.02 19.17 0.1M
2021-03-01 18.84 19.06 18.84 19.03 0.1M
2021-02-26 18.61 18.72 18.16 18.40 0.0M
2021-02-25 19.33 19.33 19.14 19.14 0.0M
2021-02-24 19.04 19.23 19.00 19.23 0.1M
2021-02-23 19.00 19.04 18.85 18.98 0.0M
2021-02-22 18.96 19.00 18.84 18.91 0.0M
2021-02-19 19.35 19.42 19.20 19.38 0.0M
2021-02-18 19.50 19.57 19.38 19.43 0.0M
2021-02-17 19.50 19.63 19.46 19.57 0.1M
2021-02-16 19.52 19.55 19.44 19.44 0.0M
2021-02-15 19.58 19.66 19.55 19.60 0.0M
2021-02-12 19.48 19.56 19.34 19.48 0.0M
2021-02-11 19.35 19.49 19.35 19.46 0.0M
2021-02-10 19.13 19.36 19.12 19.23 0.1M
2021-02-09 19.38 19.44 19.18 19.27 0.0M
2021-02-08 19.32 19.41 19.30 19.39 0.2M
2021-02-05 19.12 19.24 19.10 19.18 0.0M
2021-02-04 19.08 19.22 19.08 19.19 0.1M
2021-02-03 19.08 19.08 18.95 19.04 0.1M
2021-02-02 18.69 18.88 18.67 18.85 0.0M
2021-02-01 18.10 18.37 18.10 18.27 0.0M
2021-01-29 17.85 17.85 17.48 17.56 0.1M
2021-01-28 17.92 18.12 17.81 18.11 0.0M
2021-01-27 18.13 18.14 17.91 17.98 0.0M
2021-01-26 18.12 18.23 18.11 18.20 0.1M
2021-01-25 18.46 18.46 18.16 18.20 0.1M
2021-01-22 18.56 18.59 18.45 18.57 0.0M
2021-01-21 19.03 19.04 18.74 18.79 0.0M
2021-01-20 18.77 18.92 18.77 18.88 0.2M
2021-01-19 18.66 18.72 18.54 18.57 0.0M
2021-01-18 18.48 18.52 18.36 18.45 0.0M
2021-01-15 18.79 18.79 18.59 18.67 0.0M
2021-01-14 18.82 18.92 18.82 18.89 0.0M
2021-01-13 18.67 18.82 18.57 18.77 0.0M
2021-01-12 18.80 18.87 18.75 18.87 0.0M
2021-01-11 18.62 18.73 18.59 18.64 0.0M
2021-01-08 18.36 18.56 18.32 18.55 0.1M
2021-01-07 18.18 18.18 18.10 18.15 0.0M
2021-01-06 18.12 18.20 17.93 18.20 0.0M
2021-01-05 18.14 18.22 18.10 18.19 0.0M
2021-01-04 18.02 18.14 18.00 18.01 0.1M