Amundi Index Solutions - Amundi S&P 500 UCITS ETF C USD

500U
🏛️ 프랑스 →
131.22
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 90.04 90.04 89.98 90.03 0.0M
2021-12-30 90.36 90.57 90.35 90.57 0.0M
2021-12-29 90.38 90.42 90.23 90.26 0.0M
2021-12-28 90.20 90.62 90.20 90.36 0.0M
2021-12-27 89.09 89.92 89.09 89.92 0.1M
2021-12-24 89.08 89.35 89.08 89.10 0.0M
2021-12-23 88.60 89.19 88.60 89.13 0.0M
2021-12-22 87.50 88.29 87.45 88.29 0.0M
2021-12-21 86.58 86.88 86.44 86.78 0.0M
2021-12-20 85.82 86.23 85.45 85.45 0.0M
2021-12-17 88.02 88.11 87.57 87.57 0.0M
2021-12-16 89.12 89.31 88.66 88.68 0.0M
2021-12-15 87.51 87.54 86.99 86.99 0.0M
2021-12-14 88.29 88.29 87.04 87.04 0.0M
2021-12-13 88.93 89.02 87.97 88.07 0.0M
2021-12-10 88.09 88.52 88.04 88.22 0.0M
2021-12-09 88.46 88.46 88.16 88.38 0.0M
2021-12-08 88.49 88.58 88.07 88.19 0.0M
2021-12-07 87.19 88.34 87.19 88.34 0.0M
2021-12-06 86.00 86.39 85.51 86.35 0.0M
2021-12-03 86.22 86.62 84.88 85.51 0.0M
2021-12-02 85.49 86.07 84.96 85.79 0.0M
2021-12-01 86.81 87.58 86.72 87.54 0.0M
2021-11-30 86.85 87.31 86.32 86.32 0.0M
2021-11-29 87.34 87.45 87.11 87.37 0.0M
2021-11-26 86.91 87.30 86.46 86.46 0.0M
2021-11-25 88.79 88.81 88.59 88.65 0.0M
2021-11-24 88.26 88.29 87.84 88.29 0.0M
2021-11-23 87.92 88.09 87.75 87.87 0.0M
2021-11-22 88.72 89.10 88.70 89.10 0.0M
2021-11-19 88.84 88.89 88.31 88.60 0.0M
2021-11-18 88.42 88.61 87.99 88.37 0.0M
2021-11-17 88.49 88.50 88.23 88.32 0.0M
2021-11-16 88.19 88.60 88.18 88.60 0.0M
2021-11-15 88.22 88.39 88.22 88.24 0.0M
2021-11-12 87.58 88.08 87.55 88.08 0.0M
2021-11-11 87.58 87.78 87.58 87.62 0.0M
2021-11-10 88.15 88.15 87.83 88.06 0.1M
2021-11-09 88.29 88.48 88.00 88.05 0.0M
2021-11-08 88.31 88.52 88.31 88.50 0.0M
2021-11-05 88.06 88.65 88.06 88.56 0.3M
2021-11-04 87.74 88.03 87.74 87.83 0.0M
2021-11-03 87.08 87.08 86.94 87.00 0.0M
2021-11-02 86.74 87.09 86.71 87.09 0.1M
2021-11-01 86.78 86.87 86.68 86.68 0.5M
2021-10-29 85.96 86.47 85.96 86.47 0.2M
2021-10-28 85.68 86.33 85.67 86.33 0.0M
2021-10-27 86.16 86.16 86.00 86.05 0.0M
2021-10-26 86.11 86.30 86.08 86.25 0.0M
2021-10-25 85.54 85.76 85.39 85.75 0.1M
2021-10-22 85.44 85.66 85.23 85.23 0.0M
2021-10-21 85.03 85.34 85.03 85.15 0.0M
2021-10-20 84.91 85.26 84.91 85.26 0.2M
2021-10-19 84.52 84.82 84.52 84.82 0.0M
2021-10-18 83.82 84.25 83.69 84.25 0.0M
2021-10-15 83.68 84.86 83.67 84.00 0.0M
2021-10-14 82.46 83.21 82.46 83.21 0.0M
2021-10-13 81.57 82.02 81.46 81.61 0.0M
2021-10-12 81.40 82.17 81.40 81.94 0.0M
2021-10-11 82.31 82.99 82.08 82.92 0.2M
2021-10-08 82.83 82.95 82.63 82.72 0.2M
2021-10-07 82.49 83.25 82.49 83.15 0.0M
2021-10-06 81.14 81.27 80.64 80.96 0.0M
2021-10-05 80.84 81.98 80.78 81.98 0.1M
2021-10-04 81.36 81.69 80.49 80.49 0.0M
2021-10-01 80.37 81.29 80.37 81.29 0.0M
2021-09-30 82.55 82.65 81.76 81.76 0.0M
2021-09-29 82.15 82.45 81.99 82.21 0.0M
2021-09-28 83.20 83.21 81.99 82.00 0.1M
2021-09-27 84.08 84.08 83.45 83.55 0.0M
2021-09-24 83.32 83.65 83.11 83.48 0.0M
2021-09-23 82.93 83.70 82.93 83.64 0.0M
2021-09-22 82.30 82.67 82.12 82.67 0.0M
2021-09-21 82.37 82.66 82.00 82.24 0.0M
2021-09-20 82.42 82.51 81.82 81.90 0.0M
2021-09-17 84.19 84.19 83.38 83.38 0.0M
2021-09-16 84.14 84.16 83.65 83.65 0.0M
2021-09-15 83.63 83.75 83.46 83.66 0.2M
2021-09-14 83.94 84.13 83.65 83.76 0.0M
2021-09-13 84.12 84.26 83.70 83.90 0.4M
2021-09-10 84.63 84.78 84.21 84.21 0.5M
2021-09-09 84.44 85.06 84.29 84.81 0.1M
2021-09-08 84.84 84.90 84.42 84.57 0.0M
2021-09-07 85.28 85.34 84.78 84.88 0.0M
2021-09-06 85.29 85.43 85.29 85.40 0.0M
2021-09-03 85.31 85.49 85.00 85.16 0.0M
2021-09-02 84.98 85.28 84.98 85.28 0.0M
2021-09-01 85.26 85.28 85.00 85.09 1.4M
2021-08-31 85.28 85.31 84.88 85.04 0.0M
2021-08-30 84.68 85.17 84.62 85.17 0.2M
2021-08-27 84.10 84.55 84.10 84.55 0.0M
2021-08-26 84.24 84.40 83.93 84.13 0.2M
2021-08-25 84.23 84.41 84.17 84.41 0.0M
2021-08-24 84.33 84.33 84.21 84.21 0.0M
2021-08-23 83.62 84.14 83.52 84.14 0.0M
2021-08-20 82.48 83.25 82.24 83.22 0.0M
2021-08-19 81.94 82.64 81.72 82.61 0.0M
2021-08-18 83.53 83.53 83.35 83.38 0.0M
2021-08-17 83.70 83.75 83.36 83.51 0.2M
2021-08-16 83.56 83.68 83.30 83.51 0.0M
2021-08-13 83.70 83.79 83.70 83.76 0.0M
2021-08-12 83.34 83.47 83.26 83.45 0.0M
2021-08-11 83.19 83.46 83.04 83.29 0.0M
2021-08-10 83.11 83.36 83.10 83.23 0.0M
2021-08-09 83.06 83.13 82.99 83.08 0.0M
2021-08-06 83.03 83.21 83.03 83.15 0.0M
2021-08-05 82.62 82.95 82.62 82.95 0.0M
2021-08-04 82.91 82.96 82.64 82.64 0.0M
2021-08-03 82.54 82.61 82.23 82.40 0.0M
2021-08-02 82.96 83.01 82.67 82.77 0.0M
2021-07-30 82.12 82.59 82.12 82.38 0.0M
2021-07-29 82.61 83.05 82.61 82.92 0.0M
2021-07-28 82.47 82.71 82.34 82.56 0.0M
2021-07-27 82.67 82.67 82.13 82.13 0.0M
2021-07-26 82.49 82.83 82.23 82.83 0.1M
2021-07-23 82.11 82.54 82.11 82.54 0.1M
2021-07-22 81.83 81.87 81.67 81.67 0.2M
2021-07-21 81.16 81.51 81.08 81.51 0.1M
2021-07-20 80.27 80.94 79.97 80.88 0.0M
2021-07-19 80.82 80.84 79.51 79.92 0.0M
2021-07-16 81.70 82.00 81.49 81.53 0.0M
2021-07-15 81.94 81.98 81.63 81.83 0.0M
2021-07-14 81.76 82.25 81.76 81.96 0.0M
2021-07-13 82.08 82.30 81.97 82.30 0.0M
2021-07-12 81.81 82.10 81.68 82.04 0.0M
2021-07-09 81.11 81.77 81.11 81.77 0.0M
2021-07-08 81.18 81.18 80.40 80.84 0.0M
2021-07-07 81.46 81.52 81.28 81.52 0.0M
2021-07-06 81.45 81.51 81.05 81.12 0.0M
2021-07-05 81.43 81.60 81.40 81.60 0.1M
2021-07-02 80.92 81.24 80.92 81.24 0.0M
2021-07-01 80.70 80.82 80.64 80.73 0.2M
2021-06-30 80.48 80.55 80.22 80.40 0.0M
2021-06-29 80.34 80.50 80.34 80.48 0.0M
2021-06-28 80.25 80.26 80.16 80.16 0.0M
2021-06-25 79.96 80.18 79.96 80.16 0.0M
2021-06-24 79.66 80.01 79.66 79.92 0.0M
2021-06-23 79.72 79.72 79.55 79.55 0.1M
2021-06-22 79.20 79.46 79.01 79.46 0.0M
2021-06-21 77.88 78.95 77.88 78.95 0.0M
2021-06-18 79.14 79.14 78.23 78.31 0.0M
2021-06-17 78.83 79.19 78.79 79.19 0.0M
2021-06-16 79.58 79.58 79.47 79.53 0.0M
2021-06-15 79.87 79.87 79.45 79.45 0.0M
2021-06-14 79.71 79.71 79.33 79.33 0.0M
2021-06-11 79.35 79.53 79.29 79.34 0.3M
2021-06-10 79.02 79.52 78.89 79.32 0.1M
2021-06-09 79.14 79.24 79.14 79.24 0.0M
2021-06-08 79.10 79.31 78.94 78.94 0.0M
2021-06-07 79.06 79.22 78.95 78.98 0.1M
2021-06-04 78.55 79.07 78.47 79.07 0.0M
2021-06-03 78.73 78.73 78.05 78.59 0.0M
2021-06-02 78.63 78.92 78.55 78.92 0.0M
2021-06-01 78.85 79.08 78.75 78.75 0.0M
2021-05-31 78.80 78.80 78.53 78.53 0.0M
2021-05-28 78.82 78.97 78.81 78.87 0.0M
2021-05-27 78.39 78.82 78.29 78.68 0.6M
2021-05-26 78.68 78.68 78.39 78.53 0.0M
2021-05-25 78.83 78.83 78.38 78.38 0.0M
2021-05-24 77.99 78.63 77.99 78.63 0.1M
2021-05-21 77.96 78.37 77.83 78.08 0.0M
2021-05-20 76.94 77.82 76.50 77.82 0.0M
2021-05-19 76.88 76.88 76.09 76.39 0.0M
2021-05-18 78.22 78.22 77.81 77.81 0.2M
2021-05-17 78.05 78.05 77.66 77.66 0.2M
2021-05-14 77.35 77.89 77.26 77.89 0.5M
2021-05-13 75.96 77.19 75.96 76.88 0.0M
2021-05-12 77.44 77.62 76.65 76.65 0.0M
2021-05-11 78.05 78.05 76.99 77.58 0.0M
2021-05-10 79.18 79.18 78.96 79.14 0.0M
2021-05-07 78.58 79.20 78.56 79.20 0.0M
2021-05-06 78.10 78.10 77.62 78.10 0.0M
2021-05-05 77.98 78.25 77.98 78.17 0.0M
2021-05-04 78.30 78.33 77.38 77.38 0.0M
2021-05-03 78.47 78.62 78.38 78.45 0.0M
2021-04-30 78.54 78.56 78.19 78.19 0.0M
2021-04-29 78.70 78.80 78.35 78.37 0.3M
2021-04-28 78.37 78.39 78.25 78.32 0.3M
2021-04-27 78.37 78.37 78.10 78.21 0.1M
2021-04-26 78.11 78.33 78.03 78.32 0.0M
2021-04-23 77.39 78.02 77.36 78.02 0.0M
2021-04-22 77.92 78.03 77.87 78.03 0.0M
2021-04-21 77.24 77.69 77.09 77.69 0.0M
2021-04-20 77.91 77.91 77.08 77.08 0.0M
2021-04-19 78.05 78.12 77.70 77.83 0.1M
2021-04-16 77.82 78.05 77.82 78.05 0.1M
2021-04-15 77.37 77.82 77.37 77.82 0.0M
2021-04-14 77.39 77.50 77.33 77.42 0.0M
2021-04-13 77.13 77.24 76.86 77.24 0.0M
2021-04-12 76.93 77.07 76.91 77.01 0.0M
2021-04-09 76.60 76.68 76.55 76.67 0.0M
2021-04-08 76.52 76.52 76.38 76.45 0.0M
2021-04-07 76.10 76.25 76.07 76.12 0.1M
2021-04-06 75.85 76.28 75.85 76.24 0.0M
2021-04-01 74.40 74.82 74.40 74.79 0.0M
2021-03-31 73.89 74.31 73.82 74.31 0.2M
2021-03-30 74.16 74.17 73.80 73.94 0.6M
2021-03-29 73.88 74.04 73.76 73.87 0.0M
2021-03-26 73.29 73.55 73.15 73.55 0.0M
2021-03-25 72.70 72.86 72.21 72.67 0.0M
2021-03-24 72.97 73.47 72.97 73.44 3.5M
2021-03-23 73.40 73.73 73.22 73.50 0.1M
2021-03-22 72.80 73.62 72.80 73.62 0.0M
2021-03-19 73.29 73.40 72.80 73.21 0.0M
2021-03-18 73.96 74.02 73.64 73.97 0.0M
2021-03-17 74.00 74.00 73.61 73.61 0.0M
2021-03-16 74.08 74.24 74.03 74.07 0.0M
2021-03-15 73.57 73.81 73.34 73.57 0.2M
2021-03-12 73.07 73.26 73.03 73.24 0.0M
2021-03-11 73.23 73.76 73.16 73.76 0.3M
2021-03-10 72.17 72.81 72.17 72.81 0.0M
2021-03-09 71.76 72.56 71.75 72.56 0.0M
2021-03-08 71.13 72.32 71.09 72.19 0.0M
2021-03-05 70.04 70.76 69.75 69.75 0.0M
2021-03-04 71.20 71.46 70.73 71.26 0.0M
2021-03-03 72.61 72.70 71.76 72.10 0.0M
2021-03-02 72.40 72.77 72.29 72.29 0.0M
2021-03-01 71.92 72.70 71.84 72.64 0.0M
2021-02-26 71.18 71.79 70.70 71.56 0.1M
2021-02-25 73.30 73.30 72.47 72.51 0.0M
2021-02-24 72.25 72.78 72.25 72.78 0.0M
2021-02-23 72.57 72.57 71.69 71.95 0.0M
2021-02-22 72.28 72.44 72.18 72.40 0.9M
2021-02-19 72.90 73.33 72.90 73.22 0.0M
2021-02-18 73.09 73.09 72.44 72.66 0.0M
2021-02-17 73.20 73.29 72.85 72.85 0.0M
2021-02-16 73.71 73.77 73.33 73.33 0.0M
2021-02-15 73.62 73.71 73.56 73.70 0.0M
2021-02-12 72.78 73.10 72.77 73.10 0.0M
2021-02-11 72.93 73.09 72.93 72.98 0.1M
2021-02-10 73.10 73.16 72.76 72.76 0.1M
2021-02-09 72.90 72.90 72.72 72.81 0.3M
2021-02-08 72.63 72.69 72.52 72.60 0.5M
2021-02-05 72.22 72.44 72.22 72.37 0.0M
2021-02-04 71.32 71.80 71.29 71.80 0.0M
2021-02-03 71.67 71.67 71.18 71.32 0.0M
2021-02-02 70.62 71.46 70.62 71.39 0.1M
2021-02-01 69.61 69.98 69.61 69.98 0.0M
2021-01-29 69.69 70.37 69.47 69.47 0.0M
2021-01-28 69.55 71.10 69.13 70.93 0.1M
2021-01-27 71.52 71.62 70.48 70.48 0.4M
2021-01-26 71.42 71.91 71.42 71.74 0.0M
2021-01-25 71.82 71.84 71.19 71.19 0.0M
2021-01-22 71.42 71.47 71.14 71.46 1.5M
2021-01-21 71.94 71.94 71.69 71.69 0.0M
2021-01-20 70.80 71.48 70.80 71.44 0.0M
2021-01-19 70.63 70.70 70.42 70.43 0.0M
2021-01-18 70.02 70.24 70.02 70.24 0.0M
2021-01-15 70.44 70.52 69.86 70.28 0.1M
2021-01-14 71.02 71.14 71.00 71.03 0.0M
2021-01-13 70.84 70.88 70.44 70.88 0.0M
2021-01-12 70.85 70.92 70.73 70.73 0.0M
2021-01-11 70.87 70.92 70.43 70.88 0.1M
2021-01-08 71.11 71.12 70.89 71.00 0.1M
2021-01-07 70.26 70.78 69.93 70.75 0.1M
2021-01-06 69.17 70.17 68.86 70.17 0.1M
2021-01-05 68.79 69.06 68.62 69.06 0.0M
2021-01-04 70.16 70.35 68.85 68.85 0.0M