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
2022-12-30 456.24 456.82 452.60 453.51 0.0M
2022-12-29 452.63 457.68 451.35 457.68 0.0M
2022-12-28 457.49 458.05 454.35 454.35 0.0M
2022-12-27 460.82 462.57 455.87 457.13 0.0M
2022-12-23 457.00 458.66 455.82 457.30 0.0M
2022-12-22 463.15 464.19 455.98 456.02 0.0M
2022-12-21 457.93 464.26 457.75 464.26 0.0M
2022-12-20 452.49 457.37 452.34 455.07 0.0M
2022-12-19 460.23 463.17 457.46 457.46 0.0M
2022-12-16 463.85 463.85 458.54 460.41 0.0M
2022-12-15 473.97 474.01 463.50 464.22 0.0M
2022-12-14 480.29 482.24 477.63 481.71 0.0M
2022-12-13 480.30 487.60 480.30 483.11 0.0M
2022-12-12 473.57 476.81 472.55 475.97 0.0M
2022-12-09 477.00 478.55 475.14 477.48 0.0M
2022-12-08 474.94 477.70 474.44 476.07 0.0M
2022-12-07 478.23 478.23 471.86 474.52 0.0M
2022-12-06 483.48 484.99 476.10 477.08 0.0M
2022-12-05 488.28 490.58 485.00 485.30 0.0M
2022-12-02 491.44 493.71 486.72 489.41 0.0M
2022-12-01 497.21 497.21 490.53 492.43 0.0M
2022-11-30 485.18 486.46 482.63 486.46 0.0M
2022-11-29 486.73 487.49 483.03 483.52 0.0M
2022-11-28 489.27 489.27 483.27 487.32 0.0M
2022-11-25 492.01 493.14 490.80 491.38 0.0M
2022-11-24 491.83 493.29 491.35 492.26 0.0M
2022-11-23 491.78 494.24 491.06 492.53 0.0M
2022-11-22 488.23 491.05 486.76 490.88 0.0M
2022-11-21 487.89 489.53 487.54 488.26 0.0M
2022-11-18 482.30 487.42 482.30 485.10 0.0M
2022-11-17 485.60 486.86 480.92 481.94 0.0M
2022-11-16 489.25 489.25 484.32 484.32 0.0M
2022-11-15 486.21 492.19 484.98 492.11 0.0M
2022-11-14 489.58 491.54 488.46 489.35 0.0M
2022-11-11 494.43 494.43 486.56 486.56 0.0M
2022-11-10 475.52 489.38 475.29 489.38 0.0M
2022-11-09 482.58 482.58 478.69 478.69 0.0M
2022-11-08 481.05 485.10 481.05 485.10 0.0M
2022-11-07 479.39 482.20 478.00 480.21 0.0M
2022-11-04 484.30 486.32 476.28 477.78 0.0M
2022-11-03 487.93 488.35 484.26 486.33 0.0M
2022-11-02 496.00 496.19 492.03 492.32 0.0M
2022-11-01 498.63 499.68 494.48 496.43 0.0M
2022-10-31 496.95 498.07 495.21 498.07 0.0M
2022-10-28 481.13 492.83 480.31 492.83 0.0M
2022-10-27 484.91 489.37 482.93 487.76 0.0M
2022-10-26 486.28 489.37 484.28 489.37 0.0M
2022-10-25 488.46 490.07 486.06 489.21 0.0M
2022-10-24 484.92 487.90 481.96 484.50 0.0M
2022-10-21 475.11 480.16 473.47 478.41 0.0M
2022-10-20 477.63 480.38 476.30 480.18 0.0M
2022-10-19 481.30 483.41 479.83 479.85 0.0M
2022-10-18 479.31 485.56 477.06 477.06 0.0M
2022-10-17 471.75 476.56 470.09 475.30 0.0M
2022-10-14 478.35 480.43 471.73 472.59 0.0M
2022-10-13 468.08 472.62 460.00 469.91 0.0M
2022-10-12 470.96 473.76 469.33 469.86 0.0M
2022-10-11 469.13 470.78 466.98 470.78 0.0M
2022-10-10 474.76 478.34 473.00 473.81 0.0M
2022-10-07 485.33 486.67 475.96 475.96 0.0M
2022-10-06 484.94 488.91 482.90 487.75 0.0M
2022-10-05 480.76 483.87 479.99 481.46 0.0M
2022-10-04 478.34 484.02 477.63 482.18 0.0M
2022-10-03 465.16 473.18 463.73 473.11 0.0M
2022-09-30 473.54 476.66 471.00 475.04 0.0M
2022-09-29 486.00 486.00 472.15 472.65 0.0M
2022-09-28 483.72 486.18 478.22 484.91 0.0M
2022-09-27 485.94 488.21 484.28 484.28 0.0M
2022-09-26 483.19 486.52 480.76 484.46 0.0M
2022-09-23 485.66 485.94 481.00 481.76 0.0M
2022-09-22 486.65 491.33 485.30 485.75 0.0M
2022-09-21 493.13 498.37 493.13 498.37 0.0M
2022-09-20 495.23 495.23 490.00 491.22 0.0M
2022-09-19 490.47 491.04 487.43 490.63 0.0M
2022-09-16 492.66 494.46 488.25 488.25 0.0M
2022-09-15 504.50 505.10 497.00 498.95 0.0M
2022-09-14 503.13 503.51 499.96 501.75 0.0M
2022-09-13 517.19 517.44 505.13 506.05 0.0M
2022-09-12 510.18 516.84 508.75 516.75 0.0M
2022-09-09 506.95 513.74 506.61 513.27 0.0M
2022-09-08 506.38 511.07 503.18 510.71 0.0M
2022-09-07 499.97 503.61 499.89 502.23 0.0M
2022-09-06 502.53 504.53 501.99 502.67 0.0M
2022-09-05 504.92 504.92 501.15 502.94 0.0M
2022-09-02 504.13 507.47 503.06 507.41 0.0M
2022-09-01 498.33 500.43 494.81 500.43 0.0M
2022-08-31 508.02 508.02 501.15 502.28 0.0M
2022-08-30 513.29 515.72 504.23 506.22 0.0M
2022-08-29 515.80 515.80 510.02 512.47 0.0M
2022-08-26 534.82 534.82 521.34 523.06 0.0M
2022-08-25 528.05 530.76 527.84 530.45 0.0M
2022-08-24 525.81 528.83 524.48 528.12 0.0M
2022-08-23 528.13 530.17 523.68 524.91 0.0M
2022-08-22 532.81 532.81 528.00 530.51 0.0M
2022-08-19 536.69 536.79 533.53 533.67 0.0M
2022-08-18 531.95 536.93 531.95 536.93 0.0M
2022-08-17 537.78 537.78 531.83 532.31 0.0M
2022-08-16 536.46 538.62 533.21 536.86 0.0M
2022-08-15 529.79 532.82 529.33 532.82 0.0M
2022-08-12 519.26 526.38 517.54 525.99 0.0M
2022-08-11 520.53 522.83 517.96 520.35 0.0M
2022-08-10 511.34 517.25 511.34 516.32 0.0M
2022-08-09 516.29 516.29 512.17 512.17 0.0M
2022-08-08 518.61 520.56 516.49 517.97 0.0M
2022-08-05 515.02 515.80 512.90 514.80 0.0M
2022-08-04 517.10 517.79 514.03 514.32 0.0M
2022-08-03 509.96 517.59 509.47 517.11 0.0M
2022-08-02 505.41 511.92 505.41 510.16 0.0M
2022-08-01 509.73 510.59 506.00 510.06 0.0M
2022-07-29 505.79 512.11 505.25 508.58 0.0M
2022-07-28 497.53 503.59 496.26 503.59 0.0M
2022-07-27 492.63 496.86 491.69 496.26 0.0M
2022-07-26 490.29 493.57 490.02 490.02 0.0M
2022-07-25 492.07 493.08 488.20 490.59 0.0M
2022-07-22 494.77 498.00 492.23 492.23 0.0M
2022-07-21 491.74 500.00 489.75 493.50 0.0M
2022-07-20 486.96 492.57 485.82 492.57 0.0M
2022-07-19 478.53 483.26 473.97 483.26 0.0M
2022-07-18 485.48 486.34 484.09 484.09 0.0M
2022-07-15 477.87 483.10 475.15 483.10 0.0M
2022-07-14 478.47 478.47 472.42 473.37 0.0M
2022-07-13 482.74 483.01 471.82 476.62 0.0M
2022-07-12 483.84 485.36 483.31 485.21 0.0M
2022-07-11 483.54 486.15 483.50 484.27 0.0M
2022-07-08 484.54 487.57 482.64 487.45 0.0M
2022-07-07 477.77 484.15 477.47 483.97 0.0M
2022-07-06 473.17 478.24 471.26 474.75 0.0M
2022-07-05 465.16 467.62 461.79 463.38 0.0M
2022-07-04 461.11 462.39 459.35 461.96 0.0M
2022-07-01 452.78 462.92 452.78 459.63 0.0M
2022-06-30 456.53 458.43 453.05 456.97 0.0M
2022-06-29 459.34 462.33 458.43 461.00 0.0M
2022-06-28 468.84 473.36 465.62 465.62 0.0M
2022-06-27 468.92 471.37 465.30 467.25 0.0M
2022-06-24 458.11 465.71 458.11 465.30 0.0M
2022-06-23 448.77 455.80 448.77 454.03 0.0M
2022-06-22 447.16 452.00 444.00 451.97 0.0M
2022-06-21 446.51 451.58 446.19 450.91 0.0M
2022-06-20 443.09 445.26 443.00 445.26 0.0M
2022-06-17 443.27 446.31 439.60 443.61 0.0M
2022-06-16 455.79 455.79 440.94 441.30 0.0M
2022-06-15 451.95 459.88 451.33 457.32 0.0M
2022-06-14 459.25 459.25 452.83 453.62 0.0M
2022-06-13 461.90 461.90 455.00 457.03 0.0M
2022-06-10 478.76 480.63 468.75 469.18 0.0M
2022-06-09 485.92 488.98 482.50 485.24 0.0M
2022-06-08 490.12 490.47 487.23 489.81 0.0M
2022-06-07 484.57 488.96 483.88 487.22 0.0M
2022-06-06 487.26 492.00 487.26 488.79 0.0M
2022-06-03 490.83 491.21 483.61 484.43 0.0M
2022-06-02 485.48 487.03 483.08 485.64 0.0M
2022-06-01 487.55 490.97 484.58 484.80 0.0M
2022-05-31 487.82 489.39 483.95 485.28 0.0M
2022-05-30 492.69 494.08 488.77 490.07 0.0M
2022-05-27 476.68 486.67 476.68 486.67 0.0M
2022-05-26 469.22 476.68 468.93 475.23 0.0M
2022-05-25 466.77 468.53 463.53 467.18 0.0M
2022-05-24 462.05 464.37 456.10 456.98 0.0M
2022-05-23 469.87 471.00 464.25 469.22 0.0M
2022-05-20 468.23 471.89 462.55 463.95 0.0M
2022-05-19 471.56 471.56 464.55 466.85 0.0M
2022-05-18 488.82 489.16 477.91 478.12 0.0M
2022-05-17 486.88 491.70 485.50 486.59 0.0M
2022-05-16 486.18 487.39 483.92 485.75 0.0M
2022-05-13 480.35 488.02 480.35 487.72 0.0M
2022-05-12 469.57 479.59 469.50 475.87 0.0M
2022-05-11 479.76 483.85 475.00 481.15 0.0M
2022-05-10 481.11 484.29 474.94 474.94 0.0M
2022-05-09 491.88 492.80 480.31 480.31 0.0M
2022-05-06 498.27 498.27 485.87 492.98 0.0M
2022-05-05 512.07 512.07 498.95 501.51 0.0M
2022-05-04 503.44 504.31 497.15 497.15 0.0M
2022-05-03 501.06 504.50 498.00 504.50 0.0M
2022-05-02 499.03 499.94 494.64 496.06 0.0M
2022-04-29 512.71 513.28 506.50 507.88 0.0M
2022-04-28 509.11 512.99 506.09 507.75 0.0M
2022-04-27 500.74 507.12 498.86 505.77 0.0M
2022-04-26 508.24 509.24 501.03 501.41 0.0M
2022-04-25 498.78 502.62 496.98 499.59 0.0M
2022-04-22 515.99 515.99 508.96 508.96 0.0M
2022-04-21 520.56 525.94 520.56 522.21 0.0M
2022-04-20 521.18 525.18 520.75 522.34 0.0M
2022-04-19 518.02 523.29 513.80 522.92 0.0M
2022-04-14 517.79 522.59 517.00 520.89 0.0M
2022-04-13 518.08 518.47 515.30 517.42 0.0M
2022-04-12 513.29 521.16 512.70 521.16 0.0M
2022-04-11 520.95 520.95 516.35 517.19 0.0M
2022-04-08 527.11 528.04 523.75 526.13 0.0M
2022-04-07 521.11 524.34 518.36 518.87 0.0M
2022-04-06 528.21 528.21 518.57 519.56 0.0M
2022-04-05 530.87 531.53 528.98 530.63 0.0M
2022-04-04 523.80 528.18 521.75 527.88 0.0M
2022-04-01 522.58 524.53 521.42 521.66 0.0M
2022-03-31 524.43 526.91 523.77 525.41 0.0M
2022-03-30 528.47 528.78 524.82 524.82 0.0M
2022-03-29 528.74 530.11 524.54 527.36 0.0M
2022-03-28 525.16 527.01 524.45 524.53 0.0M
2022-03-25 520.74 523.30 519.98 521.74 0.0M
2022-03-24 518.00 519.30 516.77 518.04 0.0M
2022-03-23 519.77 520.21 518.37 518.37 0.0M
2022-03-22 515.93 519.70 514.46 518.77 0.0M
2022-03-21 510.88 515.32 510.88 512.44 0.0M
2022-03-18 502.96 508.78 501.78 508.13 0.0M
2022-03-17 500.33 500.33 496.71 499.33 0.0M
2022-03-16 496.29 499.13 495.03 498.26 0.0M
2022-03-15 478.25 489.81 476.11 489.81 0.0M
2022-03-14 490.00 490.13 483.27 483.27 0.0M
2022-03-11 491.66 497.62 490.04 491.59 0.0M
2022-03-10 490.01 490.01 483.57 485.78 0.0M
2022-03-09 487.95 491.06 485.99 489.07 0.0M
2022-03-08 486.31 491.50 483.82 484.88 0.0M
2022-03-07 496.32 502.85 495.23 496.89 0.0M
2022-03-04 500.29 503.86 497.38 498.94 0.0M
2022-03-03 502.29 506.62 499.48 501.32 0.0M
2022-03-02 493.11 502.20 493.11 502.20 0.0M
2022-03-01 497.78 499.70 493.45 494.53 0.0M
2022-02-28 490.84 496.10 488.11 496.10 0.0M
2022-02-25 482.35 492.41 480.96 492.41 0.0M
2022-02-24 465.00 477.37 463.32 477.37 0.0M
2022-02-23 484.84 486.55 478.74 480.07 0.0M
2022-02-22 480.00 488.01 477.84 483.71 0.0M
2022-02-21 488.41 488.94 481.90 481.92 0.1M
2022-02-18 491.89 492.18 487.00 487.23 0.0M
2022-02-17 498.78 498.88 493.06 494.27 0.0M
2022-02-16 498.30 500.24 495.90 496.46 0.0M
2022-02-15 494.96 501.05 494.96 499.56 0.0M
2022-02-14 494.75 495.78 490.00 495.78 0.0M
2022-02-11 501.27 503.33 499.43 500.39 0.0M
2022-02-10 509.76 509.76 504.32 504.32 0.0M
2022-02-09 504.13 508.51 504.13 508.07 0.0M
2022-02-08 499.08 501.50 496.07 501.50 0.1M
2022-02-07 500.19 500.98 497.83 498.63 0.0M
2022-02-04 501.36 501.61 494.15 495.96 0.0M
2022-02-03 510.61 510.61 501.02 501.02 0.0M
2022-02-02 513.19 515.45 511.00 511.00 0.0M
2022-02-01 508.23 509.88 505.58 509.88 0.2M
2022-01-31 502.11 505.81 499.88 505.58 0.0M
2022-01-28 494.21 494.74 486.28 494.74 0.0M
2022-01-27 487.01 500.73 487.01 500.05 0.0M
2022-01-26 490.82 497.93 490.82 496.47 0.0M
2022-01-25 488.38 493.00 483.09 485.24 0.0M
2022-01-24 495.10 496.23 478.15 480.39 0.0M
2022-01-21 500.97 502.27 493.98 501.02 0.0M
2022-01-20 507.57 514.40 506.51 514.40 0.0M
2022-01-19 508.61 514.63 508.60 509.55 0.0M
2022-01-18 516.07 516.07 512.00 512.95 0.0M
2022-01-17 517.11 519.90 516.16 519.08 0.0M
2022-01-14 515.81 517.46 512.43 514.75 0.0M
2022-01-13 522.63 524.66 521.67 522.59 0.0M
2022-01-12 528.02 528.86 525.43 525.43 0.0M
2022-01-11 523.64 526.54 520.35 523.57 0.0M
2022-01-10 525.33 525.33 513.57 516.43 0.0M
2022-01-07 527.71 529.21 522.04 524.03 0.2M
2022-01-06 528.83 530.81 525.00 528.41 0.0M
2022-01-05 539.23 539.86 536.48 537.52 0.0M
2022-01-04 541.81 543.90 537.55 539.56 0.0M
2022-01-03 537.99 539.56 536.66 538.08 0.0M