Amundi Index Solutions - Amundi MSCI Japan SRI Climate Paris Aligned - UCITS ETF DR - HEDGED EUR (C) (JARH)

JARH
🏛️ 프랑스 →
72.25
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
2025-09-26 72.37 72.42 72.23 72.25 0.0M
2025-09-25 72.44 72.44 72.25 72.51 0.0M
2025-09-24 72.38 72.43 72.38 72.63 0.0M
2025-09-23 72.62 72.62 72.51 72.62 0.0M
2025-09-22 72.42 72.42 72.07 72.35 0.0M
2025-09-19 71.75 72.21 71.75 72.13 0.0M
2025-09-18 72.83 73.22 72.83 73.32 0.0M
2025-09-17 72.20 72.42 72.20 72.37 0.0M
2025-09-16 72.38 72.38 72.28 72.10 0.0M
2025-09-15 72.46 72.65 72.42 72.65 0.0M
2025-09-12 72.31 72.42 72.18 72.42 0.0M
2025-09-11 71.92 72.23 71.92 72.30 0.0M
2025-09-10 72.00 72.03 71.94 72.03 0.0M
2025-09-09 71.71 71.71 71.65 71.48 0.0M
2025-09-08 71.82 72.38 71.82 72.40 0.0M
2025-09-05 71.13 71.17 71.13 70.67 0.0M
2025-09-04 70.93 71.26 70.88 71.21 0.0M
2025-09-03 70.16 70.16 70.16 70.24 0.0M
2025-09-02 70.72 70.72 70.01 70.11 0.0M
2025-09-01 70.40 70.45 70.40 70.56 0.0M
2025-08-29 70.40 70.40 69.74 69.81 0.0M
2025-08-28 71.10 71.21 70.77 71.03 0.0M
2025-08-27 70.61 70.61 70.46 70.57 0.0M
2025-08-26 70.87 70.99 70.73 70.95 0.0M
2025-08-25 71.76 71.76 71.58 71.64 0.0M
2025-08-22 72.06 72.27 72.06 72.22 0.0M
2025-08-21 71.98 71.98 71.90 72.14 0.0M
2025-08-20 72.64 72.64 72.64 72.37 0.0M
2025-08-19 72.63 72.95 72.63 72.68 0.0M
2025-08-18 72.79 73.20 72.79 73.20 0.0M
2025-08-15 72.60 72.60 72.42 72.45 0.0M
2025-08-14 71.24 71.62 71.24 71.62 0.0M
2025-08-13 72.42 72.42 71.99 72.03 0.0M
2025-08-12 71.44 72.15 71.44 72.10 0.0M
2025-08-11 71.32 71.40 71.16 71.36 0.0M
2025-08-08 70.60 71.22 70.60 71.20 0.0M
2025-08-07 69.61 70.23 69.61 69.93 0.0M
2025-08-06 69.43 69.43 69.08 69.25 0.0M
2025-08-05 69.09 69.09 68.92 68.78 0.0M
2025-08-04 68.68 68.88 68.68 68.89 0.0M
2025-08-01 69.13 69.13 68.12 67.85 0.0M
2025-07-31 69.15 69.74 68.94 69.23 0.0M
2025-07-30 68.53 68.74 68.53 68.59 0.0M
2025-07-29 68.42 68.42 68.42 68.03 0.0M
2025-07-28 68.64 68.64 68.35 68.26 0.0M
2025-07-25 68.86 68.86 68.86 68.82 0.0M
2025-07-24 69.65 69.65 69.65 69.44 0.0M
2025-07-23 68.41 69.08 68.41 69.08 0.0M
2025-07-22 66.63 66.63 66.63 66.49 0.0M
2025-07-21 66.99 66.99 66.66 67.04 0.0M
2025-07-18 66.97 66.97 66.97 66.77 0.0M
2025-07-17 66.98 66.98 66.98 66.98 0.0M
2025-07-16 66.16 66.16 66.03 65.79 0.0M
2025-07-15 66.32 66.32 66.32 66.32 0.0M
2025-07-14 66.31 66.31 66.31 66.44 0.0M
2025-07-11 66.50 66.50 66.30 66.30 0.0M
2025-07-10 66.28 66.28 66.28 66.49 0.0M
2025-07-09 66.63 66.71 66.63 66.61 0.0M
2025-07-08 66.70 66.70 66.70 66.79 0.0M
2025-07-07 66.49 66.69 66.49 66.73 0.0M
2025-07-04 66.63 66.63 66.63 66.63 0.0M
2025-07-03 66.62 66.62 66.62 67.15 0.0M
2025-07-02 66.85 66.85 66.85 66.76 0.0M
2025-07-01 66.72 66.72 66.50 66.67 0.0M
2025-06-30 67.63 67.63 67.49 67.48 0.0M
2025-06-27 67.27 67.27 67.27 67.71 0.0M
2025-06-26 66.16 66.36 66.16 66.36 0.0M
2025-06-25 65.74 65.74 65.74 65.71 0.0M
2025-06-24 65.87 65.87 65.87 65.65 0.0M
2025-06-23 65.33 65.60 65.33 65.60 0.0M
2025-06-20 65.47 65.50 65.47 65.50 0.0M
2025-06-19 66.17 66.17 66.17 65.95 0.0M
2025-06-18 66.52 66.52 66.32 66.28 0.0M
2025-06-17 66.05 66.05 66.05 65.91 0.0M
2025-06-16 66.03 66.39 66.03 66.39 0.0M
2025-06-13 66.11 66.26 66.11 66.26 0.0M
2025-06-12 66.09 66.09 66.09 66.20 0.0M
2025-06-11 66.23 66.23 66.23 66.32 0.0M
2025-06-10 66.15 66.15 66.15 66.29 0.0M
2025-06-09 66.13 66.13 66.13 66.25 0.0M
2025-06-06 65.67 66.18 65.67 66.11 0.0M
2025-06-05 65.12 65.17 65.12 65.27 0.0M
2025-06-04 65.58 65.58 65.58 65.23 0.0M
2025-06-03 65.56 65.56 65.56 65.91 0.0M
2025-06-02 65.77 65.83 65.65 65.86 0.0M
2025-05-30 66.10 66.10 65.37 65.37 0.0M
2025-05-29 66.37 66.37 66.16 65.71 0.0M
2025-05-28 65.73 65.73 65.73 65.92 0.0M
2025-05-27 66.01 66.44 66.01 66.72 0.0M
2025-05-26 65.55 65.55 65.55 65.53 0.0M
2025-05-23 65.04 65.04 64.73 64.73 0.0M
2025-05-22 64.67 64.67 64.18 64.57 0.0M
2025-05-21 64.89 64.89 64.89 64.87 0.0M
2025-05-20 65.40 65.40 65.40 65.61 0.0M
2025-05-19 65.46 65.51 65.29 65.52 0.0M
2025-05-16 66.00 66.39 66.00 66.39 0.0M
2025-05-15 66.05 66.05 66.05 66.11 0.0M
2025-05-14 66.62 66.62 66.62 65.82 0.0M
2025-05-13 66.62 66.65 66.62 66.83 0.0M
2025-05-12 67.14 67.77 67.14 67.89 0.0M
2025-05-09 66.43 66.43 66.43 66.17 0.0M
2025-05-08 65.82 65.82 65.82 66.34 0.0M
2025-05-07 65.79 65.79 65.52 65.64 0.0M
2025-05-06 65.83 65.83 65.26 65.60 0.0M
2025-05-05 65.65 66.09 65.65 66.08 0.0M
2025-05-02 65.41 65.41 65.29 65.65 0.0M
2025-04-30 64.30 64.30 63.69 63.84 0.0M
2025-04-29 64.82 65.04 64.82 64.72 0.0M
2025-04-28 64.37 64.42 64.37 64.51 0.0M
2025-04-25 64.13 64.13 64.13 64.28 0.0M
2025-04-24 63.26 63.40 63.16 63.35 0.0M
2025-04-23 63.87 63.87 63.87 64.33 0.0M
2025-04-22 62.83 63.34 62.67 63.32 0.0M
2025-04-17 62.28 62.80 62.20 62.71 0.0M
2025-04-16 61.47 61.47 61.46 62.15 0.0M
2025-04-15 61.60 61.73 61.53 62.06 0.0M
2025-04-14 61.40 61.40 61.40 61.55 0.0M
2025-04-11 60.51 60.51 59.21 59.85 0.0M
2025-04-10 60.68 60.68 59.73 59.65 0.0M
2025-04-09 58.37 58.39 57.99 57.99 0.0M
2025-04-08 59.72 60.63 59.64 59.69 0.0M
2025-04-07 57.95 59.43 57.55 57.93 0.0M
2025-04-04 60.86 60.86 58.85 58.76 0.0M
2025-04-03 62.13 62.13 60.63 60.63 0.0M
2025-04-02 63.66 63.66 63.66 63.84 0.0M
2025-04-01 64.39 64.39 64.01 64.01 0.0M
2025-03-31 64.42 64.85 64.40 64.85 0.0M
2025-03-28 66.18 66.18 65.51 65.47 0.0M
2025-03-27 67.00 67.26 67.00 67.26 0.0M
2025-03-26 66.83 66.83 66.66 66.66 0.0M
2025-03-25 66.53 66.59 66.53 66.59 0.0M
2025-03-24 66.22 66.22 66.22 66.60 0.0M
2025-03-21 66.63 66.63 66.63 66.20 0.0M
2025-03-20 66.65 66.65 66.03 66.34 0.0M
2025-03-19 66.48 66.48 66.48 66.69 0.0M
2025-03-18 66.70 66.70 66.44 66.44 0.0M
2025-03-17 65.93 66.42 65.93 66.42 0.0M
2025-03-14 65.22 65.62 65.22 65.69 0.0M
2025-03-13 64.80 64.85 64.65 64.65 0.0M
2025-03-12 64.79 65.00 64.79 65.04 0.0M
2025-03-11 64.36 64.36 63.68 63.78 0.0M
2025-03-10 65.23 65.23 64.46 64.82 0.0M
2025-03-07 65.17 65.27 64.97 65.27 0.0M
2025-03-06 65.94 65.94 65.19 65.68 0.0M
2025-03-05 65.61 65.78 65.51 65.47 0.0M
2025-03-04 65.52 65.52 64.26 64.27 0.0M
2025-03-03 65.76 66.47 65.59 66.26 0.1M
2025-02-28 64.88 65.28 64.88 65.28 0.0M
2025-02-27 65.96 65.96 65.88 65.90 0.0M
2025-02-26 65.85 66.15 65.85 66.11 0.0M
2025-02-25 65.46 65.46 65.46 65.03 0.0M
2025-02-24 64.69 64.69 64.66 64.48 0.0M
2025-02-21 65.50 65.50 65.06 65.02 0.0M
2025-02-20 65.39 65.39 64.97 65.00 0.0M
2025-02-19 65.90 65.90 65.65 65.65 0.0M
2025-02-18 66.01 66.01 65.88 65.98 0.0M
2025-02-17 66.00 66.09 66.00 66.05 0.0M
2025-02-14 65.71 65.71 65.71 65.65 0.0M
2025-02-13 66.10 66.20 66.00 66.07 0.0M
2025-02-12 65.48 65.56 65.48 65.47 0.0M
2025-02-11 65.13 65.36 65.13 65.56 0.0M
2025-02-10 65.38 65.48 65.38 65.35 0.0M
2025-02-07 65.60 65.60 65.27 64.95 0.0M
2025-02-06 65.51 65.51 65.51 65.68 0.0M
2025-02-05 65.34 65.39 65.34 65.36 0.0M
2025-02-04 66.03 66.45 66.03 66.47 0.0M
2025-02-03 66.07 66.07 65.85 66.41 0.0M
2025-01-31 67.64 67.74 67.64 67.74 0.0M
2025-01-30 67.47 67.76 67.44 67.76 0.0M
2025-01-29 67.95 67.95 67.69 67.66 0.0M
2025-01-28 67.51 67.51 67.51 67.51 0.0M
2025-01-27 66.60 66.60 66.22 66.20 0.0M
2025-01-24 66.24 66.24 66.24 66.91 0.0M
2025-01-23 65.80 65.90 65.80 65.93 0.0M
2025-01-22 65.71 65.82 65.71 66.07 0.0M
2025-01-21 65.43 65.43 65.43 65.72 0.0M
2025-01-20 65.39 65.39 65.39 65.55 0.0M
2025-01-17 64.56 64.56 64.56 65.16 0.0M
2025-01-16 64.77 64.77 64.36 64.36 0.0M
2025-01-15 64.35 64.72 64.35 64.72 0.0M
2025-01-14 63.93 64.17 63.93 64.16 0.0M
2025-01-13 63.27 63.27 62.86 63.33 0.0M
2025-01-10 64.45 64.45 64.45 63.71 0.0M
2025-01-09 64.70 64.70 64.70 64.71 0.0M
2025-01-08 65.48 65.48 65.48 65.38 0.0M
2025-01-07 66.28 66.28 66.28 66.32 0.0M
2025-01-06 65.46 65.89 65.46 66.06 0.0M
2025-01-03 65.12 65.12 65.12 65.54 0.0M
2025-01-02 65.45 65.65 65.45 65.83 0.0M