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
2023-12-29 26.52 26.66 26.44 26.50 0.1M
2023-12-28 26.46 26.58 26.41 26.51 0.0M
2023-12-27 26.40 26.46 26.25 26.34 0.1M
2023-12-22 26.20 26.30 26.06 26.30 0.0M
2023-12-21 26.17 26.26 26.08 26.17 0.0M
2023-12-20 26.34 26.37 25.95 25.99 0.1M
2023-12-19 26.60 26.64 26.49 26.62 0.0M
2023-12-18 26.65 26.67 26.49 26.53 0.0M
2023-12-15 26.34 26.64 26.34 26.64 0.0M
2023-12-14 26.40 26.40 26.19 26.23 0.1M
2023-12-13 26.16 26.28 26.13 26.28 0.1M
2023-12-12 26.31 26.31 26.11 26.17 0.1M
2023-12-11 26.33 26.47 26.28 26.46 0.0M
2023-12-08 26.14 26.31 26.04 26.22 0.0M
2023-12-07 26.24 26.31 26.20 26.24 0.0M
2023-12-06 26.12 26.24 26.09 26.22 0.0M
2023-12-05 25.94 26.04 25.82 26.02 0.0M
2023-12-04 25.64 25.87 25.58 25.76 0.0M
2023-12-01 25.11 25.37 25.10 25.34 0.0M
2023-11-30 24.77 25.07 24.76 25.07 0.0M
2023-11-29 24.61 24.78 24.59 24.70 0.0M
2023-11-28 24.45 24.57 24.39 24.54 0.0M
2023-11-27 24.46 24.46 24.34 24.45 0.0M
2023-11-24 24.48 24.50 24.41 24.50 0.0M
2023-11-23 24.45 24.55 24.43 24.53 0.1M
2023-11-22 24.39 24.65 24.39 24.63 0.1M
2023-11-21 24.33 24.46 24.33 24.46 0.0M
2023-11-20 24.37 24.40 24.27 24.35 0.0M
2023-11-17 24.61 24.66 24.51 24.52 0.0M
2023-11-16 24.56 24.66 24.44 24.50 0.0M
2023-11-15 24.52 24.54 24.44 24.54 0.0M
2023-11-14 24.54 24.59 24.49 24.57 0.1M
2023-11-13 24.44 24.56 24.44 24.56 0.0M
2023-11-10 24.41 24.60 24.33 24.60 0.0M
2023-11-09 24.44 24.49 24.36 24.36 0.0M
2023-11-08 24.44 24.55 24.41 24.46 0.0M
2023-11-07 24.28 24.45 24.28 24.42 0.0M
2023-11-06 24.21 24.34 24.21 24.27 0.1M
2023-11-03 24.35 24.35 24.14 24.28 0.1M
2023-11-02 24.10 24.34 24.10 24.31 0.1M
2023-11-01 24.08 24.21 24.02 24.18 0.0M
2023-10-31 24.00 24.10 23.95 24.04 0.1M
2023-10-30 24.20 24.23 24.02 24.09 0.0M
2023-10-27 24.08 24.16 23.92 23.92 0.0M
2023-10-26 23.87 23.96 23.82 23.94 0.0M
2023-10-25 24.20 24.20 24.01 24.13 0.1M
2023-10-24 24.10 24.40 24.10 24.36 0.0M
2023-10-23 24.54 24.55 24.19 24.23 0.0M
2023-10-20 24.70 24.76 24.52 24.58 0.0M
2023-10-19 24.82 24.92 24.76 24.81 0.1M
2023-10-18 24.89 24.93 24.82 24.87 0.1M
2023-10-17 25.19 25.19 24.97 25.00 0.2M
2023-10-16 25.08 25.15 25.00 25.13 0.0M
2023-10-13 24.94 25.17 24.94 25.06 0.0M
2023-10-12 24.92 24.96 24.78 24.81 0.2M
2023-10-11 24.96 24.97 24.83 24.83 0.2M
2023-10-10 24.82 24.90 24.77 24.85 0.2M
2023-10-09 24.77 24.77 24.58 24.63 0.0M
2023-10-06 24.86 24.94 24.84 24.91 0.0M
2023-10-05 24.80 24.85 24.75 24.78 0.0M
2023-10-04 24.70 24.78 24.65 24.69 0.0M
2023-10-03 24.97 25.00 24.87 24.92 0.0M
2023-10-02 24.77 24.93 24.70 24.87 0.0M
2023-09-29 24.96 24.96 24.76 24.76 0.0M
2023-09-28 25.10 25.10 24.72 24.77 0.0M
2023-09-27 24.95 25.13 24.92 25.10 0.0M
2023-09-26 24.99 24.99 24.74 24.86 0.0M
2023-09-25 24.81 24.98 24.78 24.98 0.0M
2023-09-22 24.94 25.04 24.74 24.78 0.0M
2023-09-21 24.87 24.87 24.72 24.75 0.0M
2023-09-20 25.05 25.05 24.92 25.03 0.1M
2023-09-19 25.10 25.10 24.98 25.00 0.1M
2023-09-18 25.26 25.26 25.05 25.10 0.0M
2023-09-15 25.27 25.33 25.16 25.16 0.1M
2023-09-14 24.98 25.21 24.94 25.20 0.0M
2023-09-13 24.94 24.99 24.89 24.99 0.0M
2023-09-12 24.91 25.01 24.90 24.97 0.0M
2023-09-11 25.07 25.15 25.04 25.14 0.1M
2023-09-08 24.80 24.97 24.80 24.97 0.1M
2023-09-07 24.58 24.75 24.58 24.71 0.1M
2023-09-06 24.50 24.60 24.39 24.55 0.0M
2023-09-05 24.48 24.64 24.42 24.64 0.0M
2023-09-04 24.41 24.46 24.37 24.45 0.0M
2023-09-01 23.97 24.39 23.97 24.28 0.0M
2023-08-31 23.93 24.10 23.92 24.01 0.1M
2023-08-30 24.11 24.11 23.90 23.95 0.0M
2023-08-29 24.06 24.14 24.03 24.11 0.0M
2023-08-28 24.07 24.14 24.01 24.06 0.0M
2023-08-25 24.04 24.11 23.90 23.99 0.0M
2023-08-24 24.11 24.17 23.99 23.97 0.0M
2023-08-23 23.88 24.16 23.88 24.11 0.0M
2023-08-22 23.69 23.84 23.69 23.80 0.0M
2023-08-21 23.63 23.72 23.60 23.62 0.1M
2023-08-18 23.55 23.67 23.49 23.59 0.0M
2023-08-17 23.61 23.69 23.54 23.58 0.0M
2023-08-16 23.53 23.69 23.53 23.64 0.0M
2023-08-15 23.46 23.58 23.40 23.45 0.0M
2023-08-14 23.54 23.60 23.47 23.55 0.0M
2023-08-11 23.66 23.68 23.53 23.53 0.0M
2023-08-10 23.70 23.72 23.57 23.69 0.0M
2023-08-09 23.68 23.77 23.65 23.65 0.0M
2023-08-08 23.67 23.75 23.64 23.70 0.0M
2023-08-07 23.78 23.84 23.71 23.71 0.0M
2023-08-04 23.69 23.75 23.60 23.65 0.0M
2023-08-03 23.58 23.65 23.53 23.56 0.0M
2023-08-02 23.74 23.76 23.58 23.66 0.0M
2023-08-01 24.04 24.11 24.00 24.02 0.0M
2023-07-31 23.99 24.10 23.91 24.07 0.1M
2023-07-28 23.90 24.03 23.90 23.97 0.0M
2023-07-27 23.88 24.04 23.66 23.97 0.0M
2023-07-26 23.96 23.98 23.82 23.98 0.0M
2023-07-25 23.87 23.97 23.75 23.93 0.0M
2023-07-24 23.72 23.86 23.70 23.83 0.0M
2023-07-21 23.75 23.80 23.65 23.72 0.1M
2023-07-20 23.72 23.82 23.65 23.79 0.1M
2023-07-19 23.63 23.76 23.54 23.74 0.0M
2023-07-18 23.49 23.61 23.41 23.59 0.0M
2023-07-17 23.48 23.61 23.41 23.59 0.0M
2023-07-14 23.34 23.48 23.29 23.43 0.0M
2023-07-13 23.60 23.65 23.33 23.44 0.0M
2023-07-12 23.62 23.66 23.58 23.66 0.0M
2023-07-11 23.65 23.73 23.61 23.68 0.0M
2023-07-10 23.60 23.60 23.50 23.54 0.0M
2023-07-07 23.72 23.77 23.62 23.63 0.0M
2023-07-06 23.89 23.96 23.70 23.77 0.1M
2023-07-05 23.79 23.93 23.79 23.89 0.0M
2023-07-04 23.83 23.88 23.75 23.86 0.0M
2023-07-03 23.80 23.85 23.73 23.73 0.0M
2023-06-30 23.55 23.77 23.55 23.70 0.0M
2023-06-29 23.48 23.59 23.44 23.54 0.0M
2023-06-28 23.31 23.50 23.28 23.48 0.0M
2023-06-27 23.10 23.19 23.04 23.17 0.0M
2023-06-26 23.11 23.12 23.01 23.07 0.0M
2023-06-23 23.04 23.14 22.98 23.02 0.0M
2023-06-22 23.16 23.16 22.96 23.14 0.0M
2023-06-21 23.27 23.35 23.15 23.20 0.0M
2023-06-20 23.18 23.33 23.12 23.33 0.0M
2023-06-19 23.30 23.30 23.20 23.20 0.0M
2023-06-16 23.21 23.35 23.16 23.31 0.0M
2023-06-15 23.37 23.41 23.16 23.16 0.0M
2023-06-14 23.35 23.40 23.31 23.37 0.0M
2023-06-13 23.20 23.34 23.18 23.32 0.0M
2023-06-12 23.13 23.19 23.08 23.19 0.0M
2023-06-09 23.12 23.13 23.00 23.13 0.0M
2023-06-08 23.31 23.31 23.08 23.12 0.0M
2023-06-07 23.30 23.43 23.30 23.38 0.0M
2023-06-06 23.11 23.31 23.08 23.29 0.0M
2023-06-05 23.23 23.24 23.13 23.18 0.0M
2023-06-02 23.04 23.23 22.99 23.22 0.0M
2023-06-01 23.14 23.22 22.95 23.08 0.0M
2023-05-31 22.97 23.13 22.97 22.99 0.0M
2023-05-30 23.09 23.10 22.94 22.96 0.0M
2023-05-29 23.02 23.08 23.01 23.05 0.0M
2023-05-26 22.80 23.10 22.78 23.08 0.0M
2023-05-25 22.55 22.70 22.51 22.61 0.0M
2023-05-24 22.54 22.54 22.40 22.49 0.0M
2023-05-23 22.50 22.52 22.42 22.44 0.0M
2023-05-22 22.32 22.40 22.27 22.36 0.0M
2023-05-19 22.17 22.39 22.14 22.14 0.0M
2023-05-18 22.24 22.26 22.13 22.21 0.0M
2023-05-17 22.22 22.35 22.18 22.26 0.1M
2023-05-16 22.42 22.45 22.27 22.36 0.1M
2023-05-15 22.49 22.54 22.37 22.45 0.1M
2023-05-12 22.33 22.38 22.26 22.36 0.0M
2023-05-11 22.34 22.39 22.25 22.29 0.0M
2023-05-10 22.25 22.31 22.20 22.31 0.0M
2023-05-09 22.20 22.22 22.08 22.16 0.1M
2023-05-08 22.05 22.17 22.04 22.13 0.0M
2023-05-05 21.93 22.00 21.88 21.98 0.1M
2023-05-04 21.81 21.95 21.80 21.92 0.0M
2023-05-03 21.80 21.80 21.68 21.72 0.0M
2023-05-02 21.94 21.99 21.79 21.81 0.0M
2023-04-28 21.60 21.87 21.60 21.80 0.0M
2023-04-27 21.43 21.61 21.43 21.60 0.0M
2023-04-26 21.40 21.40 21.28 21.37 0.0M
2023-04-25 21.25 21.38 21.25 21.38 0.0M
2023-04-24 21.25 21.34 21.23 21.27 0.0M
2023-04-21 21.23 21.24 21.16 21.23 0.0M
2023-04-20 21.24 21.27 21.16 21.27 0.0M
2023-04-19 21.35 21.35 21.22 21.27 0.0M
2023-04-18 21.41 21.41 21.25 21.29 0.0M
2023-04-17 21.35 21.47 21.28 21.42 0.0M
2023-04-14 21.43 21.43 21.32 21.37 0.0M
2023-04-13 21.39 21.44 21.32 21.34 0.0M
2023-04-12 21.49 21.58 21.41 21.47 0.0M
2023-04-11 21.50 21.51 21.43 21.48 0.0M
2023-04-06 21.38 21.41 21.33 21.40 0.0M
2023-04-05 21.09 21.28 21.08 21.27 0.0M
2023-04-04 21.16 21.26 21.10 21.10 0.0M
2023-04-03 21.17 21.20 21.08 21.13 0.0M
2023-03-31 21.03 21.15 20.99 21.11 0.0M
2023-03-30 20.91 20.92 20.79 20.82 0.0M
2023-03-29 20.70 20.85 20.70 20.85 0.0M
2023-03-28 20.80 20.81 20.69 20.69 0.0M
2023-03-27 21.02 21.05 20.82 20.87 0.0M
2023-03-24 20.95 20.95 20.85 20.93 0.0M
2023-03-23 20.95 20.99 20.82 20.96 0.0M
2023-03-22 21.01 21.09 20.94 21.07 0.0M
2023-03-21 21.01 21.07 20.90 20.90 0.0M
2023-03-20 20.92 21.07 20.89 21.04 0.0M
2023-03-17 21.22 21.32 21.10 21.10 0.0M
2023-03-16 21.16 21.31 21.00 21.31 0.0M
2023-03-15 21.03 21.14 20.88 21.02 0.0M
2023-03-14 21.12 21.27 21.04 21.25 0.0M
2023-03-13 21.41 21.42 21.17 21.25 0.0M
2023-03-10 21.78 21.91 21.65 21.79 0.0M
2023-03-09 22.18 22.18 22.05 22.08 0.0M
2023-03-08 22.20 22.36 22.19 22.31 0.0M
2023-03-07 22.11 22.22 22.11 22.15 0.0M
2023-03-06 22.17 22.19 22.06 22.07 0.0M
2023-03-03 21.92 22.07 21.92 22.07 0.0M
2023-03-02 21.49 21.69 21.46 21.69 0.0M
2023-03-01 21.55 21.64 21.51 21.56 0.0M
2023-02-28 21.53 21.53 21.41 21.50 0.0M
2023-02-27 21.55 21.67 21.53 21.61 0.0M
2023-02-24 21.68 21.70 21.58 21.61 0.0M
2023-02-23 21.77 21.83 21.72 21.74 0.0M
2023-02-22 21.71 21.72 21.63 21.71 0.0M
2023-02-21 22.05 22.05 21.91 21.95 0.0M
2023-02-20 22.03 22.06 21.96 22.02 0.0M
2023-02-17 22.13 22.20 22.07 22.14 0.0M
2023-02-16 22.25 22.26 22.10 22.19 0.0M
2023-02-15 21.95 22.13 21.90 22.13 0.0M
2023-02-14 21.91 21.93 21.77 21.83 0.1M
2023-02-13 21.91 21.95 21.86 21.89 0.0M
2023-02-10 22.01 22.14 22.00 22.14 0.0M
2023-02-09 22.03 22.10 21.96 21.99 0.0M
2023-02-08 22.01 22.09 21.97 21.97 0.0M
2023-02-07 21.84 21.90 21.78 21.78 0.1M
2023-02-06 21.76 21.87 21.71 21.85 0.0M
2023-02-03 21.52 21.83 21.52 21.82 0.0M
2023-02-02 21.39 21.60 21.30 21.53 0.1M
2023-02-01 22.07 22.07 21.50 21.81 0.1M
2023-01-31 22.12 22.12 21.97 22.10 0.1M
2023-01-30 21.77 22.13 21.69 22.12 0.1M
2023-01-27 21.99 22.07 21.85 22.06 0.1M
2023-01-26 22.58 22.61 22.49 22.59 0.0M
2023-01-25 22.54 22.56 22.33 22.49 0.0M
2023-01-24 22.81 22.86 22.73 22.78 0.0M
2023-01-23 22.82 23.03 22.79 22.98 0.0M
2023-01-20 23.01 23.04 22.89 23.04 0.0M
2023-01-19 23.10 23.16 22.97 23.07 0.0M
2023-01-18 23.13 23.20 23.04 23.10 0.0M
2023-01-17 22.80 23.12 22.78 23.12 0.0M
2023-01-16 22.81 22.84 22.74 22.80 0.0M
2023-01-13 22.93 22.98 22.79 22.98 0.0M
2023-01-12 22.81 23.03 22.78 22.96 0.0M
2023-01-11 23.02 23.02 22.85 23.00 0.0M
2023-01-10 22.85 23.09 22.85 23.05 0.0M
2023-01-09 23.06 23.20 23.00 23.17 0.0M
2023-01-06 23.08 23.21 23.02 23.10 0.0M
2023-01-05 22.94 23.26 22.90 23.19 0.0M
2023-01-04 23.13 23.16 23.00 23.16 0.0M
2023-01-03 23.23 23.42 23.21 23.30 0.0M
2023-01-02 23.11 23.22 22.90 23.21 0.1M