Amundi MSCI Europe ESG Selection UCITS ETF A (ESGE)

ESGE
🏛️ 프랑스 →
36.50
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-03 36.39 36.55 36.36 36.50 0.0M
2025-10-02 36.41 36.47 36.28 36.34 0.0M
2025-10-01 35.64 36.13 35.58 36.12 0.0M
2025-09-30 35.38 35.61 35.38 35.60 0.0M
2025-09-29 35.44 35.52 35.36 35.45 0.0M
2025-09-26 35.19 35.39 35.17 35.35 0.0M
2025-09-25 35.15 35.20 35.07 35.11 0.0M
2025-09-24 35.41 35.41 35.28 35.28 0.0M
2025-09-23 35.45 35.65 35.45 35.50 0.0M
2025-09-22 35.47 35.47 35.34 35.43 0.0M
2025-09-19 35.53 35.60 35.46 35.46 0.0M
2025-09-18 35.31 35.56 35.31 35.54 0.0M
2025-09-17 35.19 35.27 35.14 35.18 0.0M
2025-09-16 35.48 35.50 35.16 35.16 0.0M
2025-09-15 35.41 35.55 35.39 35.52 0.0M
2025-09-12 35.37 35.48 35.27 35.31 0.0M
2025-09-11 35.25 35.33 35.20 35.33 0.0M
2025-09-10 35.38 35.41 35.18 35.18 0.0M
2025-09-09 35.31 35.34 35.17 35.23 0.0M
2025-09-08 35.04 35.25 35.00 35.25 0.0M
2025-09-05 35.06 35.10 34.92 34.98 0.0M
2025-09-04 34.74 35.00 34.74 34.94 0.0M
2025-09-03 34.59 34.68 34.42 34.68 0.0M
2025-09-02 34.85 34.85 34.39 34.40 0.0M
2025-09-01 34.93 34.93 34.80 34.87 0.0M
2025-08-29 35.02 35.03 34.81 34.81 0.0M
2025-08-28 35.26 35.27 35.04 35.10 0.0M
2025-08-27 35.19 35.20 35.11 35.17 0.0M
2025-08-26 35.13 35.25 35.04 35.09 0.0M
2025-08-25 35.51 35.57 35.35 35.35 0.0M
2025-08-22 35.39 35.71 35.39 35.63 0.0M
2025-08-21 35.49 35.49 35.35 35.47 0.0M
2025-08-20 35.30 35.56 35.30 35.54 0.0M
2025-08-19 35.13 35.43 35.13 35.36 0.0M
2025-08-18 35.06 35.09 34.96 35.09 0.0M
2025-08-15 35.15 35.15 35.02 35.02 0.0M
2025-08-14 34.87 35.01 34.87 35.01 0.0M
2025-08-13 34.67 34.80 34.67 34.77 0.0M
2025-08-12 34.55 34.55 34.40 34.52 0.0M
2025-08-11 34.59 34.60 34.38 34.42 0.0M
2025-08-08 34.39 34.44 34.34 34.43 0.0M
2025-08-07 33.96 34.36 33.96 34.32 0.0M
2025-08-06 34.09 34.09 33.83 33.89 0.0M
2025-08-05 34.20 34.20 34.01 34.05 0.0M
2025-08-04 33.84 34.11 33.82 34.11 0.0M
2025-08-01 34.04 34.07 33.60 33.64 0.0M
2025-07-31 34.81 34.83 34.44 34.44 0.0M
2025-07-30 34.61 34.77 34.61 34.68 0.0M
2025-07-29 34.94 35.15 34.71 34.71 0.0M
2025-07-28 35.21 35.25 34.80 34.88 0.0M
2025-07-25 34.74 34.88 34.72 34.86 0.0M
2025-07-24 34.95 35.09 34.89 34.91 0.0M
2025-07-23 34.75 34.86 34.75 34.80 0.0M
2025-07-22 34.46 34.46 34.34 34.44 0.0M
2025-07-21 34.62 34.65 34.52 34.56 0.0M
2025-07-18 34.81 34.84 34.55 34.57 0.0M
2025-07-17 34.65 34.72 34.63 34.70 0.0M
2025-07-16 34.53 34.61 34.35 34.35 0.0M
2025-07-15 34.90 34.94 34.67 34.67 0.0M
2025-07-14 34.61 34.75 34.61 34.78 0.0M
2025-07-11 35.07 35.07 34.76 34.77 0.0M
2025-07-10 35.08 35.21 35.08 35.21 0.0M
2025-07-09 34.80 34.98 34.70 34.94 0.0M
2025-07-08 34.62 34.73 34.52 34.73 0.0M
2025-07-07 34.49 34.67 34.49 34.66 0.0M
2025-07-04 34.48 34.53 34.37 34.50 0.0M
2025-07-03 34.66 34.71 34.46 34.66 0.0M
2025-07-02 34.65 34.66 34.41 34.56 0.0M
2025-07-01 34.57 34.58 34.30 34.52 0.0M
2025-06-30 34.72 34.74 34.46 34.47 0.0M
2025-06-27 34.45 34.69 34.45 34.69 0.0M
2025-06-26 34.41 34.41 34.18 34.23 0.0M
2025-06-25 34.66 34.72 34.29 34.29 0.0M
2025-06-24 34.84 34.84 34.56 34.56 0.2M
2025-06-23 34.15 34.33 34.05 34.22 0.0M
2025-06-20 34.45 34.55 34.30 34.33 0.0M
2025-06-19 34.42 34.46 34.33 34.31 0.0M
2025-06-18 34.69 34.71 34.51 34.60 0.0M
2025-06-17 34.79 34.83 34.65 34.72 0.0M
2025-06-16 34.94 35.11 34.94 35.06 0.0M
2025-06-13 34.89 35.07 34.81 34.94 0.0M
2025-06-12 35.14 35.30 35.04 35.30 0.0M
2025-06-11 35.49 35.54 35.33 35.33 0.0M
2025-06-10 35.39 35.45 35.30 35.43 0.0M
2025-06-09 35.41 35.41 35.29 35.37 0.0M
2025-06-06 35.24 35.38 35.21 35.36 0.0M
2025-06-05 35.22 35.35 35.03 35.22 0.0M
2025-06-04 35.03 35.25 35.03 35.15 0.0M
2025-06-03 35.06 35.06 34.80 34.94 0.0M
2025-06-02 34.96 34.97 34.82 34.97 0.0M
2025-05-30 34.98 35.23 34.98 35.07 0.0M
2025-05-29 35.22 35.30 34.91 34.91 0.0M
2025-05-28 35.23 35.23 34.98 34.98 0.0M
2025-05-27 35.23 35.35 35.23 35.27 0.0M
2025-05-26 35.24 35.28 35.15 35.27 0.0M
2025-05-23 35.23 35.24 34.37 34.82 0.6M
2025-05-22 35.16 35.16 34.78 35.12 0.0M
2025-05-21 35.30 35.39 35.24 35.38 0.0M
2025-05-20 35.21 35.47 35.21 35.35 0.0M
2025-05-19 35.06 35.14 34.78 35.14 0.0M
2025-05-16 35.03 35.11 34.86 35.04 0.0M
2025-05-15 34.60 34.96 34.60 34.96 0.0M
2025-05-14 34.74 34.80 34.62 34.70 0.0M
2025-05-13 34.76 34.89 34.76 34.89 0.0M
2025-05-12 34.61 34.79 34.53 34.79 0.0M
2025-05-09 34.21 34.29 34.15 34.23 0.0M
2025-05-08 34.11 34.27 34.04 34.07 0.0M
2025-05-07 34.00 34.06 33.97 33.97 0.0M
2025-05-06 34.26 34.26 33.99 34.12 0.0M
2025-05-05 34.29 34.36 34.13 34.30 0.0M
2025-05-02 33.89 34.24 33.88 34.24 0.0M
2025-04-30 33.55 33.56 33.33 33.56 0.0M
2025-04-29 33.36 33.43 33.24 33.35 0.0M
2025-04-28 33.35 33.44 33.30 33.35 0.0M
2025-04-25 33.28 33.28 33.10 33.17 0.0M
2025-04-24 32.77 33.13 32.77 33.09 0.1M
2025-04-23 32.83 33.10 32.83 32.91 0.0M
2025-04-22 32.20 32.39 32.03 32.39 0.0M
2025-04-17 32.20 32.22 32.05 32.15 0.0M
2025-04-16 32.12 32.25 32.00 32.25 0.0M
2025-04-15 32.05 32.41 32.05 32.41 0.0M
2025-04-14 31.82 32.01 31.75 31.92 0.0M
2025-04-11 31.32 31.32 30.74 31.12 0.0M
2025-04-10 32.21 32.26 31.08 31.08 0.0M
2025-04-09 30.18 30.50 29.75 29.91 0.0M
2025-04-08 30.83 31.43 30.54 31.10 0.0M
2025-04-07 29.86 30.85 29.80 30.23 0.1M
2025-04-04 33.02 33.02 31.64 31.81 0.0M
2025-04-03 33.56 33.73 33.26 33.33 0.0M
2025-04-02 34.12 34.17 33.91 34.17 0.0M
2025-04-01 34.26 34.36 34.13 34.28 0.0M
2025-03-31 34.09 34.09 33.85 33.92 0.0M
2025-03-28 34.60 34.68 34.36 34.36 0.0M
2025-03-27 34.53 34.69 34.49 34.62 0.0M
2025-03-26 35.02 35.02 34.71 34.73 0.0M
2025-03-25 34.93 35.12 34.90 34.95 0.0M
2025-03-24 35.08 35.09 34.82 34.82 0.0M
2025-03-21 35.02 35.02 34.77 34.89 0.0M
2025-03-20 35.19 35.19 34.96 35.12 0.0M
2025-03-19 34.99 35.23 34.96 35.19 0.0M
2025-03-18 35.00 35.16 34.99 35.04 0.0M
2025-03-17 34.67 34.91 34.67 34.89 0.0M
2025-03-14 34.27 34.64 34.27 34.61 0.0M
2025-03-13 34.28 34.52 34.21 34.27 0.0M
2025-03-12 34.25 34.41 34.09 34.25 0.0M
2025-03-11 34.62 34.65 34.04 34.09 0.0M
2025-03-10 35.28 35.28 34.65 34.71 0.0M
2025-03-07 35.05 35.25 34.99 35.20 0.0M
2025-03-06 35.41 35.41 35.04 35.20 0.0M
2025-03-05 35.40 35.56 35.23 35.28 0.1M
2025-03-04 35.54 35.63 35.12 35.13 0.0M
2025-03-03 35.77 35.99 35.68 35.86 0.0M
2025-02-28 35.45 35.68 35.44 35.68 0.0M
2025-02-27 35.62 35.75 35.53 35.70 0.0M
2025-02-26 35.78 35.90 35.73 35.87 0.0M
2025-02-25 35.53 35.78 35.53 35.61 0.0M
2025-02-24 35.63 35.65 35.41 35.58 0.0M
2025-02-21 35.48 35.68 35.43 35.68 0.0M
2025-02-20 35.42 35.53 35.39 35.42 0.0M
2025-02-19 35.63 35.63 35.29 35.39 0.0M
2025-02-18 35.54 35.71 35.48 35.61 0.0M
2025-02-17 35.42 35.51 35.41 35.50 0.0M
2025-02-14 35.52 35.52 35.37 35.43 0.0M
2025-02-13 35.39 35.52 35.20 35.52 0.0M
2025-02-12 35.32 35.32 35.10 35.23 0.0M
2025-02-11 35.25 35.31 35.17 35.31 0.0M
2025-02-10 35.05 35.25 35.05 35.20 0.0M
2025-02-07 35.15 35.19 34.97 34.99 0.0M
2025-02-06 34.91 35.22 34.91 35.22 0.0M
2025-02-05 34.60 34.72 34.55 34.72 0.0M
2025-02-04 34.49 34.65 34.37 34.65 0.0M
2025-02-03 34.27 34.58 34.27 34.58 0.0M
2025-01-31 34.87 35.00 34.74 34.74 0.2M
2025-01-30 34.63 34.82 34.63 34.79 0.0M
2025-01-29 34.58 34.64 34.52 34.56 0.0M
2025-01-28 34.41 34.56 34.38 34.38 0.0M
2025-01-27 34.13 34.39 34.08 34.32 0.0M
2025-01-24 34.49 34.57 34.26 34.37 0.0M
2025-01-23 34.26 34.33 34.24 34.33 0.0M
2025-01-22 34.22 34.40 34.22 34.29 0.0M
2025-01-21 33.94 34.11 33.94 34.12 0.0M
2025-01-20 34.02 34.03 33.86 33.93 0.0M
2025-01-17 33.91 34.04 33.91 34.00 0.0M
2025-01-16 33.76 33.82 33.61 33.82 0.0M
2025-01-15 33.11 33.45 33.11 33.39 0.0M
2025-01-14 33.30 33.31 33.00 33.01 0.0M
2025-01-13 33.12 33.16 33.00 33.11 0.0M
2025-01-10 33.47 33.59 33.28 33.30 0.0M
2025-01-09 33.24 33.61 33.24 33.61 0.0M
2025-01-08 33.54 33.61 33.22 33.43 0.0M
2025-01-07 33.36 33.54 33.30 33.49 0.0M
2025-01-06 33.24 33.47 33.23 33.47 0.1M
2025-01-03 33.29 33.29 33.07 33.16 0.0M
2025-01-02 33.20 33.36 33.02 33.35 0.0M