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
2024-12-31 708.81 710.85 702.36 703.53 0.0M
2024-12-30 711.22 712.34 702.86 708.78 0.0M
2024-12-27 726.99 726.99 711.89 717.31 0.0M
2024-12-24 713.76 719.58 713.20 719.58 0.0M
2024-12-23 712.55 714.36 708.76 708.76 0.0M
2024-12-20 705.08 715.39 698.30 715.39 0.0M
2024-12-19 709.95 714.82 707.52 708.93 0.0M
2024-12-18 724.87 727.94 722.67 727.94 0.0M
2024-12-17 725.33 726.48 723.04 724.37 0.0M
2024-12-16 724.92 727.76 724.55 727.76 0.0M
2024-12-13 730.45 730.75 724.48 727.50 0.0M
2024-12-12 730.07 732.05 727.52 728.92 0.0M
2024-12-11 726.23 732.07 724.35 732.07 0.0M
2024-12-10 722.00 728.50 722.00 728.50 0.0M
2024-12-09 728.18 728.18 720.00 722.20 0.0M
2024-12-06 723.62 728.47 722.26 726.01 0.0M
2024-12-05 728.47 729.75 724.97 726.56 0.0M
2024-12-04 727.43 730.35 724.95 729.23 0.0M
2024-12-03 728.53 728.53 723.00 726.38 0.0M
2024-12-02 726.69 729.94 724.80 729.68 0.0M
2024-11-29 720.84 723.84 719.96 723.77 0.0M
2024-11-28 723.16 723.16 719.98 721.14 0.0M
2024-11-27 725.65 725.65 716.69 716.69 0.0M
2024-11-26 725.00 727.78 722.50 727.78 0.0M
2024-11-25 727.31 727.31 722.91 726.04 0.0M
2024-11-22 717.80 726.18 717.36 723.41 0.0M
2024-11-21 706.84 713.38 705.39 713.38 0.0M
2024-11-20 705.96 709.28 703.98 705.55 0.0M
2024-11-19 705.11 705.11 698.58 704.61 0.0M
2024-11-18 703.68 706.40 701.53 706.40 0.0M
2024-11-15 705.90 707.10 702.00 704.40 0.0M
2024-11-14 717.78 721.64 711.64 715.14 0.0M
2024-11-13 712.00 719.44 709.12 719.44 0.0M
2024-11-12 717.61 718.16 714.56 714.76 0.0M
2024-11-11 710.15 717.62 709.37 716.82 0.0M
2024-11-08 698.50 704.49 695.82 703.63 0.0M
2024-11-07 694.80 694.88 691.95 694.33 0.0M
2024-11-06 694.14 699.94 688.96 692.51 0.0M
2024-11-05 660.00 664.72 659.19 664.72 0.0M
2024-11-04 661.54 661.54 658.43 658.43 0.0M
2024-11-01 660.41 666.68 660.06 665.19 0.0M
2024-10-31 667.20 667.59 662.00 664.72 0.0M
2024-10-30 676.83 676.83 672.90 674.54 0.0M
2024-10-29 676.13 677.79 671.21 677.79 0.0M
2024-10-28 679.40 679.40 674.80 674.80 0.0M
2024-10-25 674.45 678.99 674.45 677.63 0.0M
2024-10-24 682.00 682.00 675.08 676.19 0.0M
2024-10-23 676.70 678.26 671.82 671.82 0.0M
2024-10-22 676.51 676.51 673.36 673.36 0.0M
2024-10-21 678.18 679.20 674.34 675.85 0.0M
2024-10-18 678.86 679.59 676.36 676.65 0.0M
2024-10-17 678.97 682.00 678.80 681.96 0.0M
2024-10-16 674.32 675.78 672.89 674.40 0.0M
2024-10-15 678.50 678.71 675.41 677.88 0.0M
2024-10-14 670.31 675.78 669.61 675.78 0.0M
2024-10-11 665.02 669.23 662.36 669.23 0.0M
2024-10-10 667.24 667.98 663.88 667.98 0.0M
2024-10-09 659.83 664.99 659.43 663.94 0.0M
2024-10-08 655.17 660.13 654.39 659.13 0.0M
2024-10-07 659.83 660.31 657.64 660.31 0.0M
2024-10-04 652.42 662.00 652.42 655.61 0.0M
2024-10-03 653.41 654.67 651.03 653.13 0.0M
2024-10-02 653.08 656.33 650.37 656.33 0.0M
2024-10-01 654.17 658.99 650.82 652.00 0.0M
2024-09-30 650.44 653.11 648.26 653.11 0.0M
2024-09-27 654.18 655.85 651.51 655.85 0.0M
2024-09-26 652.81 656.14 648.71 648.71 0.0M
2024-09-25 647.28 651.19 647.07 651.19 0.0M
2024-09-24 652.99 652.99 647.89 648.51 0.0M
2024-09-23 647.04 652.09 647.04 652.09 0.0M
2024-09-20 649.24 649.24 645.17 645.91 0.0M
2024-09-19 645.51 651.35 645.51 651.28 0.0M
2024-09-18 645.43 646.24 642.44 642.44 0.0M
2024-09-17 644.52 648.41 644.45 645.68 0.0M
2024-09-16 643.72 644.83 641.06 644.29 0.0M
2024-09-13 641.84 643.83 638.93 643.76 0.0M
2024-09-12 643.71 643.71 638.00 639.63 0.0M
2024-09-11 630.73 632.20 625.00 627.96 0.0M
2024-09-10 628.96 633.38 627.72 633.28 0.0M
2024-09-09 623.77 629.11 623.77 628.97 0.0M
2024-09-06 627.34 629.98 619.65 619.65 0.0M
2024-09-05 630.71 633.53 625.98 626.87 0.0M
2024-09-04 630.95 635.78 630.95 632.02 0.0M
2024-09-03 647.97 647.97 639.61 641.64 0.0M
2024-09-02 642.91 647.50 642.91 647.50 0.0M
2024-08-30 641.25 643.12 640.07 641.37 0.0M
2024-08-29 636.11 643.00 636.11 642.66 0.0M
2024-08-28 639.06 640.87 635.82 635.82 0.0M
2024-08-27 638.14 638.14 634.56 634.56 0.0M
2024-08-26 637.81 640.55 636.63 637.06 0.0M
2024-08-23 635.37 638.42 634.60 635.82 0.0M
2024-08-22 638.99 640.87 637.34 637.34 0.0M
2024-08-21 636.79 637.77 634.84 634.84 0.0M
2024-08-20 639.38 640.20 637.00 637.88 0.0M
2024-08-19 635.24 638.18 634.00 638.18 0.0M
2024-08-16 637.81 638.58 633.89 637.18 0.0M
2024-08-15 625.41 635.26 624.14 634.66 0.0M
2024-08-14 624.92 624.92 619.32 623.43 0.0M
2024-08-13 618.32 622.34 615.61 622.34 0.0M
2024-08-12 619.39 621.49 615.00 618.04 0.0M
2024-08-09 615.76 619.58 614.03 617.59 0.0M
2024-08-08 599.85 614.83 597.95 611.87 0.0M
2024-08-07 610.31 616.33 608.97 612.67 0.0M
2024-08-06 605.42 612.10 604.01 608.77 0.0M
2024-08-05 610.96 613.05 591.33 599.72 0.0M
2024-08-02 634.01 634.71 611.70 615.18 0.0M
2024-08-01 646.78 649.52 639.47 639.47 0.0M
2024-07-31 642.13 647.17 641.08 647.17 0.0M
2024-07-30 639.51 642.01 635.60 636.97 0.0M
2024-07-29 638.95 640.83 637.33 637.33 0.0M
2024-07-26 630.93 635.42 630.36 634.80 0.0M
2024-07-25 632.04 635.23 627.79 635.23 0.0M
2024-07-24 640.91 641.10 633.70 633.56 0.0M
2024-07-23 644.11 648.52 643.86 646.06 0.0M
2024-07-22 639.85 644.45 637.87 641.95 0.0M
2024-07-19 641.74 643.62 637.00 637.00 0.0M
2024-07-18 648.29 649.84 644.97 644.97 0.0M
2024-07-17 653.00 653.00 646.51 646.51 0.0M
2024-07-16 652.07 654.99 650.00 653.48 0.0M
2024-07-15 652.55 653.43 649.91 653.43 0.0M
2024-07-12 643.66 650.90 643.66 650.18 0.0M
2024-07-11 647.58 650.55 646.69 646.69 0.0M
2024-07-10 643.47 646.12 643.47 644.07 0.0M
2024-07-09 644.98 646.18 643.40 644.16 0.0M
2024-07-08 642.51 644.44 641.00 644.44 0.0M
2024-07-05 639.82 641.70 638.50 641.70 0.0M
2024-07-04 641.91 642.94 640.52 640.49 0.0M
2024-07-03 639.22 642.22 638.96 640.07 0.0M
2024-07-02 636.67 638.37 634.02 638.37 0.0M
2024-07-01 639.86 639.86 636.09 636.09 0.0M
2024-06-28 644.32 645.00 641.53 641.53 0.0M
2024-06-27 642.62 642.62 641.00 641.63 0.0M
2024-06-26 641.96 643.66 640.31 641.81 0.0M
2024-06-25 639.30 640.94 638.13 638.90 0.0M
2024-06-24 643.41 643.77 640.00 643.77 0.0M
2024-06-21 641.10 642.58 639.41 641.48 0.0M
2024-06-20 641.88 644.32 641.10 641.10 0.0M
2024-06-19 639.34 640.55 637.26 637.26 0.0M
2024-06-18 638.38 638.38 635.61 638.35 0.0M
2024-06-17 635.81 636.05 631.76 634.45 0.0M
2024-06-14 633.59 634.92 632.19 633.41 0.0M
2024-06-13 630.26 630.99 627.00 628.00 0.0M
2024-06-12 627.27 629.71 626.15 626.15 0.0M
2024-06-11 626.80 628.60 624.83 624.83 0.0M
2024-06-10 627.66 627.93 624.04 627.93 0.0M
2024-06-07 620.82 626.22 618.50 626.22 0.0M
2024-06-06 620.82 621.52 618.79 619.88 0.0M
2024-06-05 615.56 619.48 613.38 619.48 0.0M
2024-06-04 610.01 613.69 609.69 611.32 0.0M
2024-06-03 619.07 619.48 609.65 609.65 0.0M
2024-05-31 609.22 611.70 607.81 608.45 0.0M
2024-05-30 611.85 614.21 611.00 612.76 0.0M
2024-05-29 617.84 617.84 614.38 614.84 0.0M
2024-05-28 621.92 621.92 615.76 615.76 0.0M
2024-05-27 620.91 620.91 618.49 619.95 0.0M
2024-05-24 620.25 620.25 618.20 619.03 0.0M
2024-05-23 626.25 627.22 622.97 622.97 0.0M
2024-05-22 623.88 624.25 621.27 621.27 0.0M
2024-05-21 622.72 623.35 620.93 623.35 0.0M
2024-05-20 621.33 621.81 620.19 622.36 0.0M
2024-05-17 621.36 621.85 617.82 617.82 0.0M
2024-05-16 621.75 621.75 620.38 620.45 0.0M
2024-05-15 616.96 620.24 615.20 620.24 0.0M
2024-05-14 615.40 616.68 613.40 613.40 0.0M
2024-05-13 617.98 618.15 614.78 616.41 0.0M
2024-05-10 613.94 617.79 613.94 617.34 0.0M
2024-05-09 614.53 614.53 613.14 614.15 0.0M
2024-05-08 615.00 615.00 612.61 613.57 0.0M
2024-05-07 612.34 614.64 612.01 614.64 0.0M
2024-05-06 609.62 610.23 607.68 610.23 0.0M
2024-05-03 604.01 606.41 601.60 603.55 0.0M
2024-05-02 601.98 604.83 600.00 601.55 0.0M
2024-04-30 612.21 612.21 606.45 606.45 0.0M
2024-04-29 611.14 612.16 608.95 611.02 0.0M
2024-04-26 604.82 612.16 604.82 609.30 0.0M
2024-04-25 603.11 603.11 597.97 598.85 0.0M
2024-04-24 609.02 609.02 604.24 604.24 0.0M
2024-04-23 601.79 604.08 598.49 602.49 0.0M
2024-04-22 598.17 599.86 595.93 595.93 0.0M
2024-04-19 598.42 599.85 595.79 596.10 0.0M
2024-04-18 602.86 603.56 599.70 601.96 0.0M
2024-04-17 606.39 608.12 601.09 601.09 0.0M
2024-04-16 608.00 608.00 604.20 605.60 0.0M
2024-04-15 617.47 618.91 614.23 614.23 0.0M
2024-04-12 619.35 621.34 616.96 616.72 0.0M
2024-04-11 616.38 616.47 612.05 616.47 0.0M
2024-04-10 617.40 617.40 609.36 615.80 0.0M
2024-04-09 616.86 616.86 610.00 612.90 0.0M
2024-04-08 615.96 617.15 614.77 617.00 0.0M
2024-04-05 611.56 616.02 610.17 613.92 0.0M
2024-04-04 620.40 620.40 618.45 619.61 0.0M
2024-04-03 623.00 623.00 619.10 619.28 0.0M
2024-04-02 628.90 629.88 619.31 621.72 0.0M
2024-03-28 628.05 628.24 625.72 626.80 0.0M
2024-03-27 623.34 626.16 621.91 623.93 0.0M
2024-03-26 623.47 624.16 621.09 624.16 0.0M
2024-03-25 623.25 623.87 621.00 621.00 0.0M
2024-03-22 625.57 627.26 623.25 623.25 0.0M
2024-03-21 621.55 626.36 618.63 626.36 0.0M
2024-03-20 614.04 617.13 614.04 616.27 0.0M
2024-03-19 613.18 614.06 609.89 612.46 0.0M
2024-03-18 606.15 612.78 606.15 611.65 0.0M
2024-03-15 609.50 611.17 604.40 604.40 0.0M
2024-03-14 613.04 613.04 608.97 609.50 0.0M
2024-03-13 613.62 613.62 609.96 611.54 0.0M
2024-03-12 606.05 611.45 605.83 609.27 0.0M
2024-03-11 605.27 605.27 602.83 603.53 0.0M
2024-03-08 610.75 611.73 607.28 607.28 0.0M
2024-03-07 605.97 609.99 604.00 608.05 0.0M
2024-03-06 605.04 606.89 605.00 606.89 0.0M
2024-03-05 609.73 610.55 604.01 604.13 0.0M
2024-03-04 610.17 611.59 608.18 609.60 0.0M
2024-03-01 607.66 611.20 605.84 611.20 0.0M
2024-02-29 604.00 606.20 600.82 604.78 0.0M
2024-02-28 604.97 604.97 602.29 604.46 0.0M
2024-02-27 604.22 604.31 601.69 602.10 0.0M
2024-02-26 606.23 606.23 603.60 606.18 0.0M
2024-02-23 604.55 608.28 604.19 606.29 0.0M
2024-02-22 597.12 603.60 596.79 602.55 0.0M
2024-02-21 592.47 592.47 589.70 591.76 0.0M
2024-02-20 599.24 599.24 590.12 590.58 0.0M
2024-02-19 598.30 602.26 597.91 599.68 0.0M
2024-02-16 603.04 604.68 600.49 602.65 0.0M
2024-02-15 603.49 603.49 598.87 601.20 0.0M
2024-02-14 598.18 600.00 597.63 598.76 0.0M
2024-02-13 601.24 601.24 593.78 597.99 0.0M
2024-02-12 598.85 602.30 598.85 602.30 0.0M
2024-02-09 597.00 598.31 596.06 596.06 0.0M
2024-02-08 596.00 596.53 594.00 596.53 0.0M
2024-02-07 591.32 595.66 590.00 595.66 0.0M
2024-02-06 592.80 593.06 590.55 590.55 0.0M
2024-02-05 589.27 592.24 588.91 590.73 0.0M
2024-02-02 583.39 586.92 581.38 586.92 0.0M
2024-02-01 580.82 580.92 576.29 577.20 0.0M
2024-01-31 583.85 586.52 578.23 578.53 0.0M
2024-01-30 583.63 586.10 583.04 585.03 0.0M
2024-01-29 580.00 583.39 579.50 580.87 0.0M
2024-01-26 578.16 579.50 576.49 579.50 0.0M
2024-01-25 574.80 579.85 573.93 578.80 0.0M
2024-01-24 577.99 578.99 575.80 577.50 0.0M
2024-01-23 574.19 577.11 573.38 577.11 0.0M
2024-01-22 574.30 575.64 573.72 575.05 0.0M
2024-01-19 567.60 571.10 567.36 568.60 0.0M
2024-01-18 562.64 565.86 562.36 565.39 0.0M
2024-01-17 563.95 564.51 562.61 564.20 0.0M
2024-01-16 561.60 567.57 561.60 567.54 0.0M
2024-01-15 562.75 563.75 562.31 562.98 0.0M
2024-01-12 560.40 563.53 560.40 562.10 0.0M
2024-01-11 563.40 564.52 558.65 558.65 0.0M
2024-01-10 561.15 562.21 560.50 560.50 0.0M
2024-01-09 560.00 561.45 558.61 561.45 0.0M
2024-01-08 553.60 555.70 552.35 555.70 0.0M
2024-01-05 553.84 554.74 552.51 554.20 0.0M
2024-01-04 555.24 556.20 553.57 556.18 0.0M
2024-01-03 558.70 559.19 555.63 556.00 0.0M
2024-01-02 559.74 559.74 557.41 558.51 0.0M