Amundi PEA MSCI USA ESG Leaders UCITS ETF - EUR

ACU2
🏛️ 프랑스 →
680.58
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
2021-12-31 538.76 540.11 537.65 537.65 0.0M
2021-12-30 540.15 541.37 539.35 540.71 0.0M
2021-12-29 541.18 542.21 537.52 537.52 0.0M
2021-12-28 539.53 542.00 539.53 539.98 0.0M
2021-12-27 531.79 537.66 531.79 536.51 0.0M
2021-12-24 532.24 533.86 532.24 533.86 0.0M
2021-12-23 529.50 533.61 528.88 533.13 0.0M
2021-12-22 525.83 527.60 523.81 527.60 0.0M
2021-12-21 518.70 521.46 518.60 520.87 0.0M
2021-12-20 515.90 517.07 511.59 511.93 0.0M
2021-12-17 525.01 527.00 520.18 525.35 0.0M
2021-12-16 533.25 535.00 529.17 529.17 0.0M
2021-12-15 525.20 525.20 522.24 522.24 0.0M
2021-12-14 529.75 531.82 522.30 522.35 0.0M
2021-12-13 533.25 535.67 527.90 527.93 0.0M
2021-12-10 528.61 532.04 527.00 527.83 0.0M
2021-12-09 530.13 531.29 528.20 531.29 0.0M
2021-12-08 531.41 532.53 528.15 528.15 0.0M
2021-12-07 522.80 532.84 522.80 532.03 0.0M
2021-12-06 516.60 519.26 512.39 518.06 0.0M
2021-12-03 518.40 520.99 511.78 512.80 0.0M
2021-12-02 512.86 516.46 508.62 514.24 0.0M
2021-12-01 520.21 528.56 520.21 524.74 0.0M
2021-11-30 521.30 523.23 518.20 520.69 0.0M
2021-11-29 526.61 529.47 524.33 527.51 0.0M
2021-11-26 526.00 528.21 520.30 520.30 0.0M
2021-11-25 538.18 538.18 536.34 537.22 0.0M
2021-11-24 533.27 535.94 530.45 535.94 0.0M
2021-11-23 531.76 533.72 529.44 529.95 0.0M
2021-11-22 536.03 540.08 535.00 537.71 0.0M
2021-11-19 533.81 535.04 532.91 533.68 0.0M
2021-11-18 532.12 533.41 529.48 530.91 0.0M
2021-11-17 533.80 533.91 531.76 532.28 0.0M
2021-11-16 528.33 532.57 527.90 532.57 0.0M
2021-11-15 525.30 527.37 525.00 526.61 0.0M
2021-11-12 521.41 524.21 521.10 524.21 0.0M
2021-11-11 520.18 521.71 520.18 520.78 0.0M
2021-11-10 519.80 520.97 517.50 520.97 0.0M
2021-11-09 519.16 520.72 517.36 518.79 0.0M
2021-11-08 520.35 521.59 519.73 520.55 0.0M
2021-11-05 519.11 525.18 518.91 522.19 0.0M
2021-11-04 517.15 520.18 515.82 518.91 0.0M
2021-11-03 512.86 512.99 511.52 512.16 0.0M
2021-11-02 509.65 512.60 509.58 512.39 0.0M
2021-11-01 511.57 512.93 509.33 510.09 0.0M
2021-10-29 502.59 509.77 502.44 509.77 0.0M
2021-10-28 503.75 505.29 502.90 503.88 0.0M
2021-10-27 506.46 506.67 504.61 505.94 0.0M
2021-10-26 507.21 508.99 506.39 508.24 0.0M
2021-10-25 501.43 504.20 500.64 504.20 0.0M
2021-10-22 501.20 503.00 500.63 500.63 0.0M
2021-10-21 498.82 501.00 498.33 499.89 0.0M
2021-10-20 498.27 500.69 498.27 500.06 0.0M
2021-10-19 495.53 498.24 495.48 498.24 0.0M
2021-10-18 494.39 495.50 490.29 495.50 0.1M
2021-10-15 492.02 494.70 491.94 494.39 0.0M
2021-10-14 485.46 490.32 485.20 490.32 0.0M
2021-10-13 481.88 485.12 480.86 481.68 0.0M
2021-10-12 479.82 485.05 479.82 484.11 0.0M
2021-10-11 483.93 488.58 483.93 488.27 0.0M
2021-10-08 488.79 489.62 486.27 487.35 0.0M
2021-10-07 485.95 491.17 485.95 490.20 0.0M
2021-10-06 477.61 479.05 474.97 478.59 0.0M
2021-10-05 475.00 481.72 474.30 480.91 0.0M
2021-10-04 478.13 479.35 471.55 471.73 0.0M
2021-10-01 473.61 478.31 472.42 478.09 0.0M
2021-09-30 485.06 485.47 480.93 480.93 0.0M
2021-09-29 479.53 483.40 479.53 482.17 0.0M
2021-09-28 486.23 486.23 478.41 478.41 0.0M
2021-09-27 490.48 490.62 487.12 487.27 0.0M
2021-09-24 485.19 488.43 484.42 486.64 0.0M
2021-09-23 483.47 486.59 482.83 486.59 0.0M
2021-09-22 479.60 481.68 477.82 481.68 0.0M
2021-09-21 479.86 481.50 477.79 479.52 0.0M
2021-09-20 480.53 481.22 476.33 476.74 0.0M
2021-09-17 487.99 489.54 484.96 485.21 0.0M
2021-09-16 486.99 489.33 485.00 485.90 0.0M
2021-09-15 483.64 483.89 481.79 483.33 0.0M
2021-09-14 485.19 486.71 483.34 484.02 0.0M
2021-09-13 487.94 488.95 484.21 484.61 0.0M
2021-09-10 488.57 489.82 486.00 486.39 0.0M
2021-09-09 487.16 491.84 487.16 489.89 0.0M
2021-09-08 489.70 490.99 488.14 488.68 0.0M
2021-09-07 490.96 491.48 488.94 489.70 0.0M
2021-09-06 490.91 492.27 490.91 491.71 0.0M
2021-09-03 490.57 491.41 489.44 489.83 0.0M
2021-09-02 490.13 491.33 489.60 491.11 0.0M
2021-09-01 492.70 493.51 489.67 490.41 0.0M
2021-08-31 492.40 492.69 489.58 491.75 0.0M
2021-08-30 490.11 492.86 490.00 492.72 0.0M
2021-08-27 488.13 490.30 488.13 489.76 0.0M
2021-08-26 489.07 490.19 488.06 488.36 0.0M
2021-08-25 490.27 490.57 489.05 490.22 0.0M
2021-08-24 490.16 490.30 489.17 489.37 0.0M
2021-08-23 487.09 489.33 486.11 489.33 0.0M
2021-08-20 481.78 486.55 480.33 486.30 0.0M
2021-08-19 478.55 482.16 477.32 482.16 0.0M
2021-08-18 486.24 486.30 484.99 486.06 0.0M
2021-08-17 485.18 486.22 484.60 486.15 0.0M
2021-08-16 483.99 485.04 482.87 483.54 0.0M
2021-08-13 487.00 487.26 484.72 484.83 0.0M
2021-08-12 484.97 485.97 484.49 485.84 0.0M
2021-08-11 485.24 485.75 484.17 484.40 0.0M
2021-08-10 484.10 486.12 484.00 485.50 0.0M
2021-08-09 482.49 483.62 482.47 483.62 0.0M
2021-08-06 480.27 483.24 480.00 482.74 0.0M
2021-08-05 477.35 479.30 477.11 478.95 0.0M
2021-08-04 477.05 478.17 475.13 477.29 0.0M
2021-08-03 475.50 475.56 473.78 474.98 0.0M
2021-08-02 476.93 477.89 475.93 476.40 0.0M
2021-07-30 472.49 476.17 472.35 475.13 0.0M
2021-07-29 476.72 477.45 475.85 477.45 0.0M
2021-07-28 477.86 478.95 477.55 478.28 0.0M
2021-07-27 479.66 480.08 474.56 474.56 0.0M
2021-07-26 479.23 479.69 477.49 479.66 0.0M
2021-07-23 477.25 480.33 477.13 480.33 0.0M
2021-07-22 474.14 474.92 473.74 474.22 0.0M
2021-07-21 471.53 472.67 470.88 472.26 0.0M
2021-07-20 465.47 470.19 464.18 469.94 0.0M
2021-07-19 467.70 468.15 459.35 462.45 0.0M
2021-07-16 471.81 473.74 470.87 471.05 0.0M
2021-07-15 472.19 472.67 471.10 472.60 0.0M
2021-07-14 473.32 475.00 472.85 472.85 0.0M
2021-07-13 472.44 475.86 472.44 475.52 0.0M
2021-07-12 471.23 472.70 470.33 472.11 0.0M
2021-07-09 469.20 470.77 467.71 470.77 0.0M
2021-07-08 470.28 470.28 462.90 466.34 0.0M
2021-07-07 470.61 472.98 470.59 472.12 0.0M
2021-07-06 468.13 470.47 468.13 468.85 0.0M
2021-07-05 468.93 470.00 468.36 469.70 0.0M
2021-07-02 467.42 469.01 467.03 468.57 0.0M
2021-07-01 465.15 466.33 463.66 465.18 0.0M
2021-06-30 462.73 464.07 461.33 464.07 0.0M
2021-06-29 460.89 463.31 460.89 462.20 0.0M
2021-06-28 459.33 460.83 459.26 459.55 0.0M
2021-06-25 457.55 458.51 457.41 458.51 0.0M
2021-06-24 456.13 458.27 455.89 457.84 0.0M
2021-06-23 456.83 456.83 454.40 454.95 0.0M
2021-06-22 454.27 455.94 453.10 455.94 0.0M
2021-06-21 448.19 452.81 448.19 452.81 0.0M
2021-06-18 454.13 454.38 450.28 450.83 0.0M
2021-06-17 448.59 453.50 448.48 453.50 0.0M
2021-06-16 447.35 447.72 446.50 447.50 0.0M
2021-06-15 448.90 449.26 446.55 446.55 0.0M
2021-06-14 448.80 449.00 446.24 446.41 0.0M
2021-06-11 443.73 447.14 443.73 447.14 0.0M
2021-06-10 442.19 445.33 441.28 444.08 0.0M
2021-06-09 442.39 442.99 441.78 442.67 0.0M
2021-06-08 442.34 443.43 440.83 441.28 0.0M
2021-06-07 442.63 443.23 440.83 440.83 0.0M
2021-06-04 440.82 441.98 440.38 441.67 0.0M
2021-06-03 439.63 440.85 436.10 440.85 0.0M
2021-06-02 438.26 440.07 438.26 439.64 0.0M
2021-06-01 438.70 440.96 437.00 437.59 0.0M
2021-05-31 439.66 443.09 437.14 437.14 0.0M
2021-05-28 440.33 441.99 440.09 440.09 0.0M
2021-05-27 437.41 439.23 436.94 439.14 0.0M
2021-05-26 437.43 438.03 436.03 437.58 0.0M
2021-05-25 437.72 438.16 435.93 435.93 0.1M
2021-05-24 435.30 438.06 434.98 438.06 0.0M
2021-05-21 433.56 437.63 433.56 435.78 0.1M
2021-05-20 428.98 433.54 426.75 433.54 0.0M
2021-05-19 426.41 426.57 422.97 424.93 0.0M
2021-05-18 435.82 436.10 432.24 433.95 0.0M
2021-05-17 436.62 436.62 433.80 434.06 0.0M
2021-05-14 433.60 436.00 432.70 436.00 0.0M
2021-05-13 426.69 433.79 425.00 432.37 0.0M
2021-05-12 434.18 435.29 431.15 431.83 0.0M
2021-05-11 437.55 437.55 429.83 433.26 0.0M
2021-05-10 442.59 442.86 440.65 441.43 0.0M
2021-05-07 442.80 443.96 441.60 443.31 0.0M
2021-05-06 441.81 442.12 437.35 440.32 0.0M
2021-05-05 442.78 443.96 442.36 443.49 0.0M
2021-05-04 443.78 444.35 437.38 438.52 0.0M
2021-05-03 444.67 445.67 443.00 443.56 0.0M
2021-04-30 442.60 443.42 441.57 443.42 0.0M
2021-04-29 443.64 443.95 441.46 441.54 0.0M
2021-04-28 444.11 444.11 442.25 442.28 0.0M
2021-04-27 443.81 443.97 441.58 442.71 0.0M
2021-04-26 441.06 443.39 440.30 443.03 0.0M
2021-04-23 439.03 441.77 437.58 441.71 0.0M
2021-04-22 441.26 444.00 440.85 444.00 0.0M
2021-04-21 438.56 440.58 438.00 440.58 0.0M
2021-04-20 442.37 442.37 436.95 437.01 0.0M
2021-04-19 444.62 444.96 441.27 441.48 0.0M
2021-04-16 444.05 445.17 443.64 444.79 0.0M
2021-04-15 440.90 444.02 440.90 443.88 0.0M
2021-04-14 441.99 443.01 441.17 441.27 0.0M
2021-04-13 442.72 442.78 440.97 442.12 0.0M
2021-04-12 441.63 442.29 440.77 441.08 0.0M
2021-04-09 439.53 440.14 439.45 440.11 0.0M
2021-04-08 439.33 439.63 437.61 438.43 0.0M
2021-04-07 437.15 437.79 436.09 436.67 0.0M
2021-04-06 438.37 439.23 437.43 439.15 0.0M
2021-04-01 432.72 434.71 432.44 433.65 0.0M
2021-03-31 429.20 431.76 428.16 431.76 0.0M
2021-03-30 429.98 430.26 427.88 429.57 0.0M
2021-03-29 427.08 428.46 426.00 427.23 0.0M
2021-03-26 424.17 424.89 422.95 424.85 0.0M
2021-03-25 419.89 420.92 416.00 420.54 0.0M
2021-03-24 421.99 424.04 421.99 423.31 0.0M
2021-03-23 421.25 423.90 420.75 423.44 0.0M
2021-03-22 418.35 421.40 418.35 421.40 0.0M
2021-03-19 419.29 420.73 417.36 419.99 0.0M
2021-03-18 422.97 423.46 421.25 423.37 0.0M
2021-03-17 425.42 425.42 421.44 422.62 0.0M
2021-03-16 425.15 426.82 424.09 425.84 0.0M
2021-03-15 421.79 423.33 420.87 421.66 0.0M
2021-03-12 419.09 420.01 418.13 418.74 0.0M
2021-03-11 419.33 421.38 417.71 421.34 0.1M
2021-03-10 415.37 418.63 414.73 418.05 0.0M
2021-03-09 411.73 417.04 411.67 417.04 0.0M
2021-03-08 408.36 415.74 407.39 415.48 0.0M
2021-03-05 400.93 406.40 398.57 399.01 0.0M
2021-03-04 404.35 405.64 402.22 404.63 0.0M
2021-03-03 412.20 412.92 407.57 408.97 0.0M
2021-03-02 413.95 415.75 411.00 411.00 0.0M
2021-03-01 408.72 413.71 408.72 413.58 0.0M
2021-02-26 402.02 405.89 400.00 405.89 0.0M
2021-02-25 412.35 412.35 406.81 406.89 0.0M
2021-02-24 408.32 411.67 407.62 411.67 0.0M
2021-02-23 410.12 410.12 401.81 406.35 0.0M
2021-02-22 411.08 411.43 409.49 410.11 0.0M
2021-02-19 414.49 416.25 413.99 415.83 0.0M
2021-02-18 417.80 417.98 413.39 414.48 0.0M
2021-02-17 417.80 418.84 416.29 416.33 0.0M
2021-02-16 419.06 419.36 417.38 417.38 0.0M
2021-02-15 418.34 419.21 417.89 419.01 0.0M
2021-02-12 414.33 416.07 413.80 416.07 0.0M
2021-02-11 414.70 415.27 414.28 415.13 0.0M
2021-02-10 415.48 416.04 412.00 414.51 0.0M
2021-02-09 415.53 415.75 413.86 414.74 0.0M
2021-02-08 415.28 415.99 415.13 415.40 0.0M
2021-02-05 415.19 416.25 413.39 414.17 0.0M
2021-02-04 408.60 412.93 408.60 412.82 0.0M
2021-02-03 409.78 409.79 407.35 408.10 0.0M
2021-02-02 402.48 408.77 402.48 408.65 0.0M
2021-02-01 394.23 398.41 394.10 398.37 0.0M
2021-01-29 395.44 397.52 393.55 393.55 0.0M
2021-01-28 394.52 402.50 391.84 401.47 0.0M
2021-01-27 404.28 405.75 399.07 399.76 0.0M
2021-01-26 405.32 406.79 404.99 405.57 0.0M
2021-01-25 405.64 407.45 403.04 403.36 0.0M
2021-01-22 403.97 403.97 401.63 403.45 0.0M
2021-01-21 407.97 407.97 405.44 406.06 0.0M
2021-01-20 400.49 406.04 400.43 406.01 0.0M
2021-01-19 400.92 401.24 399.11 399.50 0.0M
2021-01-18 398.91 399.87 398.51 399.87 0.0M
2021-01-15 399.52 399.77 396.96 399.20 0.0M
2021-01-14 402.14 402.93 401.30 402.33 0.0M
2021-01-13 399.46 401.10 398.42 401.10 0.0M
2021-01-12 400.53 401.25 399.96 399.96 0.0M
2021-01-11 399.65 401.56 398.39 400.69 0.0M
2021-01-08 399.55 399.55 389.00 397.61 0.0M
2021-01-07 391.72 397.00 391.05 395.81 0.0M
2021-01-06 385.23 392.60 383.45 392.25 0.0M
2021-01-05 385.36 386.35 384.17 386.04 0.0M
2021-01-04 392.77 393.12 385.48 385.48 0.0M