Amundi MSCI Europe Momentum Factor UCITS ETF EUR C (MCEU)

MCEU
🏛️ 프랑스 →
131.26
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
2025-09-26 130.38 130.98 130.38 131.26 0.0M
2025-09-25 129.66 129.96 129.60 129.76 0.0M
2025-09-24 129.98 130.14 129.54 130.18 0.0M
2025-09-23 130.14 130.14 129.92 129.78 0.0M
2025-09-22 130.00 130.00 129.68 129.92 0.0M
2025-09-19 129.94 130.36 129.94 130.04 0.0M
2025-09-18 129.76 129.92 129.32 129.80 0.0M
2025-09-17 129.70 129.70 128.64 128.72 0.0M
2025-09-16 131.34 131.34 130.00 129.18 0.0M
2025-09-15 131.28 131.68 131.28 131.52 0.0M
2025-09-12 130.68 130.80 130.24 130.54 0.0M
2025-09-11 129.44 130.22 129.44 130.22 0.0M
2025-09-10 129.56 129.66 129.26 129.26 0.0M
2025-09-09 128.46 128.60 128.10 128.82 0.0M
2025-09-08 128.08 128.42 127.88 128.42 0.0M
2025-09-05 128.32 128.44 127.16 127.28 0.0M
2025-09-04 127.14 127.76 127.14 128.12 0.0M
2025-09-03 126.66 127.00 126.50 127.00 0.0M
2025-09-02 128.82 128.82 126.38 126.52 0.0M
2025-09-01 128.74 128.86 128.54 128.84 0.0M
2025-08-29 128.74 128.74 128.10 128.26 0.0M
2025-08-28 129.48 129.48 128.50 128.86 0.0M
2025-08-27 130.18 130.18 129.22 129.14 0.0M
2025-08-26 129.78 129.78 129.38 129.78 0.0M
2025-08-25 130.80 131.18 130.68 130.70 0.0M
2025-08-22 130.98 131.30 130.98 131.14 0.0M
2025-08-21 131.02 131.02 130.74 131.14 0.0M
2025-08-20 130.20 131.00 130.20 130.78 0.0M
2025-08-19 130.92 130.92 130.58 130.70 0.0M
2025-08-18 130.76 130.90 130.58 130.88 0.0M
2025-08-15 131.70 131.76 130.80 130.88 0.0M
2025-08-14 130.02 131.08 130.02 130.96 0.0M
2025-08-13 129.76 130.02 129.76 129.62 0.0M
2025-08-12 129.60 129.60 128.82 129.08 0.0M
2025-08-11 128.90 129.18 128.86 129.06 0.0M
2025-08-08 128.94 129.34 128.94 129.04 0.0M
2025-08-07 128.38 129.30 128.38 129.08 0.0M
2025-08-06 128.22 128.38 127.90 128.28 0.0M
2025-08-05 128.42 128.42 128.08 127.80 0.0M
2025-08-04 126.22 127.96 126.22 127.96 0.0M
2025-08-01 127.52 127.52 124.82 125.52 0.0M
2025-07-31 129.06 129.48 128.80 128.32 0.0M
2025-07-30 126.90 127.50 126.90 127.80 0.0M
2025-07-29 126.14 127.12 126.14 127.08 0.0M
2025-07-28 127.02 127.04 125.64 125.64 0.0M
2025-07-25 126.32 126.32 126.00 126.48 0.0M
2025-07-24 127.24 127.50 126.74 126.76 0.0M
2025-07-23 125.92 126.30 125.92 126.14 0.0M
2025-07-22 126.36 126.36 125.00 125.42 0.0M
2025-07-21 126.82 126.82 126.16 126.52 0.0M
2025-07-18 127.08 127.08 126.62 126.72 0.0M
2025-07-17 125.96 126.58 125.96 126.58 0.0M
2025-07-16 125.30 125.90 125.18 125.36 0.0M
2025-07-15 126.48 126.48 125.34 125.34 0.0M
2025-07-14 125.12 126.28 124.94 126.28 0.0M
2025-07-11 126.50 126.50 125.62 125.66 0.0M
2025-07-10 127.50 127.50 127.20 126.70 0.0M
2025-07-09 126.46 127.30 126.38 127.30 0.0M
2025-07-08 126.04 126.04 125.64 125.72 0.0M
2025-07-07 124.56 125.86 124.56 125.86 0.0M
2025-07-04 124.56 124.56 124.12 124.40 0.0M
2025-07-03 123.88 124.50 123.50 124.60 0.0M
2025-07-02 124.72 124.72 123.22 123.54 0.0M
2025-07-01 125.94 126.00 124.10 124.10 0.0M
2025-06-30 126.16 126.16 125.60 125.66 0.0M
2025-06-27 125.34 125.62 125.30 125.56 0.0M
2025-06-26 124.36 124.76 124.24 124.68 0.0M
2025-06-25 124.82 124.82 123.92 123.94 0.0M
2025-06-24 124.70 124.90 124.60 124.60 0.0M
2025-06-23 122.76 123.30 122.40 123.06 0.0M
2025-06-20 123.30 123.82 123.30 123.66 0.0M
2025-06-19 123.40 123.40 122.72 122.70 0.0M
2025-06-18 124.10 124.24 123.84 123.84 0.0M
2025-06-17 123.94 123.94 123.24 123.94 0.0M
2025-06-16 124.68 125.14 124.58 125.10 0.0M
2025-06-13 123.84 124.20 123.84 124.00 0.0M
2025-06-12 125.00 125.00 124.00 124.80 0.0M
2025-06-11 125.32 125.60 125.32 125.38 0.0M
2025-06-10 126.50 126.50 125.42 125.38 0.0M
2025-06-09 127.50 127.50 126.94 126.96 0.0M
2025-06-06 127.58 127.78 127.54 127.78 0.0M
2025-06-05 126.82 127.56 126.82 127.52 0.0M
2025-06-04 126.70 126.82 126.24 126.74 0.0M
2025-06-03 126.78 126.78 125.82 126.46 0.0M
2025-06-02 126.38 126.38 125.42 126.16 0.0M
2025-05-30 125.72 126.54 125.72 125.94 0.0M
2025-05-29 126.80 126.80 125.62 125.64 0.0M
2025-05-28 126.74 127.04 126.02 126.02 0.0M
2025-05-27 126.90 127.28 126.70 126.84 0.0M
2025-05-26 126.64 126.80 126.40 126.54 0.0M
2025-05-23 126.52 126.52 123.50 125.12 0.0M
2025-05-22 126.20 126.20 125.58 126.20 0.0M
2025-05-21 126.44 126.70 126.10 126.64 0.0M
2025-05-20 126.20 126.70 126.10 126.56 0.0M
2025-05-19 125.14 125.14 124.68 125.66 0.0M
2025-05-16 124.90 125.42 124.84 125.36 0.0M
2025-05-15 122.96 123.56 122.96 124.32 0.0M
2025-05-14 123.36 123.36 122.88 123.14 0.0M
2025-05-13 123.22 123.48 123.22 123.34 0.0M
2025-05-12 123.70 123.70 122.34 123.28 0.0M
2025-05-09 122.58 122.96 122.48 122.50 0.0M
2025-05-08 122.40 122.68 122.00 122.34 0.0M
2025-05-07 121.96 121.96 121.46 121.66 0.0M
2025-05-06 122.70 122.70 121.96 122.26 0.0M
2025-05-05 122.12 122.72 122.12 122.70 0.0M
2025-05-02 120.80 122.22 120.62 122.22 0.0M
2025-04-30 119.26 119.26 117.76 119.18 0.0M
2025-04-29 117.92 118.22 117.72 117.98 0.0M
2025-04-28 117.84 118.14 117.78 117.78 0.0M
2025-04-25 117.26 117.44 116.90 117.40 0.0M
2025-04-24 115.64 116.56 115.28 116.56 0.0M
2025-04-23 115.32 116.30 115.32 116.02 0.0M
2025-04-22 113.44 113.44 112.52 113.82 0.0M
2025-04-17 113.44 113.60 113.04 113.42 0.0M
2025-04-16 113.08 113.08 112.56 113.38 0.0M
2025-04-15 112.04 113.66 112.04 113.72 0.0M
2025-04-14 110.12 111.18 109.58 110.90 0.0M
2025-04-11 109.50 109.50 107.50 108.12 0.0M
2025-04-10 111.90 112.24 109.00 108.96 0.0M
2025-04-09 104.88 105.34 102.78 104.00 0.0M
2025-04-08 105.76 108.12 105.14 107.54 0.0M
2025-04-07 101.68 105.78 101.00 103.84 0.0M
2025-04-04 114.36 114.36 107.84 109.16 0.0M
2025-04-03 115.84 116.26 114.96 115.34 0.0M
2025-04-02 118.74 118.74 117.52 118.26 0.0M
2025-04-01 118.48 118.88 117.94 118.92 0.0M
2025-03-31 117.86 117.86 116.78 117.16 0.0M
2025-03-28 119.88 120.06 119.16 119.16 0.0M
2025-03-27 119.80 119.80 119.80 120.14 0.0M
2025-03-26 122.00 122.02 120.60 120.58 0.0M
2025-03-25 121.08 121.80 121.08 121.80 0.0M
2025-03-24 121.92 121.92 121.00 120.84 0.0M
2025-03-21 120.96 120.96 120.30 120.94 0.0M
2025-03-20 121.76 121.76 120.98 121.20 0.0M
2025-03-19 120.80 121.76 120.72 121.76 0.0M
2025-03-18 120.86 121.40 120.76 121.10 0.0M
2025-03-17 119.36 120.28 119.16 120.38 0.0M
2025-03-14 117.70 117.76 117.70 119.34 0.0M
2025-03-13 118.30 118.56 117.60 117.68 0.0M
2025-03-12 117.42 119.10 117.12 118.28 0.0M
2025-03-11 117.50 117.62 115.94 116.22 0.0M
2025-03-10 120.44 120.44 117.56 117.62 0.0M
2025-03-07 120.02 120.22 119.58 120.12 0.0M
2025-03-06 121.64 121.64 119.86 121.12 0.0M
2025-03-05 121.54 122.48 121.22 121.22 0.0M
2025-03-04 122.44 122.44 120.28 120.06 0.0M
2025-03-03 122.26 123.46 121.86 123.18 0.0M
2025-02-28 120.80 120.90 120.72 121.20 0.0M
2025-02-27 120.96 121.48 120.74 121.18 0.0M
2025-02-26 120.54 121.28 120.54 121.40 0.0M
2025-02-25 119.82 120.40 119.82 119.72 0.0M
2025-02-24 120.40 120.72 120.40 119.96 0.0M
2025-02-21 120.74 121.26 120.74 120.76 0.0M
2025-02-20 121.56 121.56 120.70 120.70 0.0M
2025-02-19 122.38 122.48 120.90 121.06 0.0M
2025-02-18 122.20 122.44 122.02 122.20 0.0M
2025-02-17 121.10 121.86 121.10 121.86 0.0M
2025-02-14 120.82 120.98 120.52 120.40 0.0M
2025-02-13 120.54 121.02 119.90 120.94 0.0M
2025-02-12 119.90 120.16 119.56 120.04 0.0M
2025-02-11 119.22 119.86 119.22 119.86 0.0M
2025-02-10 118.70 119.26 118.70 119.22 0.0M
2025-02-07 118.62 118.72 118.44 118.32 0.0M
2025-02-06 118.08 118.72 118.08 118.72 0.0M
2025-02-05 116.62 117.34 116.62 117.32 0.0M
2025-02-04 116.24 116.86 115.88 116.84 0.0M
2025-02-03 115.64 116.36 115.64 116.18 0.0M
2025-01-31 117.24 117.66 117.20 117.22 0.0M
2025-01-30 116.50 116.90 116.50 117.02 0.0M
2025-01-29 115.76 116.22 115.72 116.02 0.0M
2025-01-28 114.52 114.80 114.52 114.76 0.0M
2025-01-27 114.06 114.38 113.26 114.22 0.0M
2025-01-24 115.64 115.64 114.96 115.10 0.0M
2025-01-23 114.96 115.40 114.96 115.64 0.0M
2025-01-22 114.60 115.06 114.60 114.78 0.0M
2025-01-21 113.44 113.62 113.44 113.90 0.0M
2025-01-20 113.38 113.52 113.22 113.42 0.0M
2025-01-17 112.80 113.14 112.80 113.18 0.0M
2025-01-16 112.18 112.28 112.18 112.36 0.0M
2025-01-15 110.48 111.80 110.48 111.80 0.0M
2025-01-14 110.38 110.50 110.38 110.20 0.0M
2025-01-13 110.00 110.00 109.50 109.84 0.0M
2025-01-10 111.80 111.80 110.68 110.68 0.0M
2025-01-09 110.88 112.10 110.88 111.84 0.0M
2025-01-08 111.16 111.66 110.78 111.20 0.0M
2025-01-07 110.62 111.00 110.32 110.80 0.0M
2025-01-06 109.98 110.32 109.72 110.48 0.0M
2025-01-03 109.88 109.88 109.58 109.68 0.0M
2025-01-02 109.26 110.10 108.70 110.10 0.0M