Amundi Index Solutions - Amundi Index MSCI Europe UCITS ETF DR

CEU2
🏛️ 프랑스 →
103.89
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
2025-09-26 103.37 103.93 103.37 103.89 0.0M
2025-09-25 103.36 103.51 103.06 103.14 0.0M
2025-09-24 103.76 103.91 103.44 103.72 0.0M
2025-09-23 103.88 104.28 103.88 103.89 0.0M
2025-09-22 103.85 103.87 103.55 103.78 0.0M
2025-09-19 104.00 104.30 103.86 103.90 0.0M
2025-09-18 103.55 104.02 103.55 104.00 0.1M
2025-09-17 103.32 103.42 103.07 103.15 0.0M
2025-09-16 104.25 104.26 103.16 103.17 0.0M
2025-09-15 104.23 104.57 104.12 104.37 0.0M
2025-09-12 104.11 104.11 103.82 103.95 0.0M
2025-09-11 103.69 104.01 103.67 104.01 0.0M
2025-09-10 103.95 104.00 103.45 103.47 0.0M
2025-09-09 103.53 103.76 103.33 103.53 0.0M
2025-09-08 103.31 103.47 103.10 103.47 0.0M
2025-09-05 103.37 103.43 102.78 102.92 0.0M
2025-09-04 102.46 103.15 102.46 103.08 0.1M
2025-09-03 102.20 102.43 101.81 102.41 0.0M
2025-09-02 103.03 103.03 101.67 101.67 0.0M
2025-09-01 103.29 103.29 102.98 103.18 0.0M
2025-08-29 103.36 103.36 102.90 102.91 0.0M
2025-08-28 104.06 104.06 103.40 103.58 0.0M
2025-08-27 103.91 103.91 103.53 103.72 0.0M
2025-08-26 103.79 104.00 103.50 103.61 0.0M
2025-08-25 104.70 104.77 104.38 104.40 0.0M
2025-08-22 104.38 105.08 104.38 104.93 0.0M
2025-08-21 104.48 104.52 104.10 104.52 0.0M
2025-08-20 103.96 104.65 103.90 104.54 0.0M
2025-08-19 103.74 104.36 103.71 104.36 0.0M
2025-08-18 103.58 103.62 103.28 103.62 0.0M
2025-08-15 104.05 104.05 103.51 103.60 0.0M
2025-08-14 103.01 103.55 103.01 103.55 0.0M
2025-08-13 102.64 102.83 102.64 102.83 0.0M
2025-08-12 102.41 102.41 101.95 102.21 0.0M
2025-08-11 102.46 102.46 101.95 102.05 0.0M
2025-08-08 102.07 102.20 101.90 102.12 0.0M
2025-08-07 100.98 102.01 100.98 101.90 0.0M
2025-08-06 101.29 101.39 100.77 100.89 0.0M
2025-08-05 101.28 101.37 100.92 100.98 0.0M
2025-08-04 99.95 100.85 99.92 100.84 0.4M
2025-08-01 100.57 100.64 99.24 99.41 0.0M
2025-07-31 102.86 103.04 101.79 101.79 0.0M
2025-07-30 102.37 102.75 102.37 102.57 0.0M
2025-07-29 102.68 103.23 102.56 102.56 0.0M
2025-07-28 103.62 103.62 102.37 102.49 0.0M
2025-07-25 102.43 102.59 102.30 102.59 0.0M
2025-07-24 103.17 103.38 102.78 102.84 0.0M
2025-07-23 102.44 102.90 102.34 102.69 0.0M
2025-07-22 101.83 101.83 101.38 101.59 0.0M
2025-07-21 102.12 102.12 101.74 102.03 0.0M
2025-07-18 102.48 102.58 102.00 102.06 0.0M
2025-07-17 101.88 102.19 101.86 102.19 0.0M
2025-07-16 101.53 101.87 101.09 101.09 0.0M
2025-07-15 102.38 102.50 101.75 101.79 0.2M
2025-07-14 101.64 102.10 101.64 102.10 0.0M
2025-07-11 102.91 102.91 102.07 102.17 0.0M
2025-07-10 103.11 103.33 103.08 103.26 0.0M
2025-07-09 102.03 102.82 102.03 102.71 0.0M
2025-07-08 101.53 101.91 101.31 101.91 0.0M
2025-07-07 101.14 101.48 101.06 101.48 0.1M
2025-07-04 101.19 101.26 100.78 101.07 0.0M
2025-07-03 101.45 101.59 101.18 101.59 0.0M
2025-07-02 101.38 101.48 100.78 101.19 0.2M
2025-07-01 101.37 101.37 100.49 100.83 0.0M
2025-06-30 101.72 101.72 101.00 101.21 0.0M
2025-06-27 101.05 101.60 101.02 101.60 0.0M
2025-06-26 100.66 100.71 100.18 100.41 0.0M
2025-06-25 101.34 101.36 100.29 100.29 0.0M
2025-06-24 101.52 101.52 101.02 101.12 0.1M
2025-06-23 100.00 100.21 99.79 100.04 0.0M
2025-06-20 100.60 101.09 100.32 100.32 0.0M
2025-06-19 100.53 100.61 100.19 100.19 0.0M
2025-06-18 101.14 101.36 100.78 100.94 0.0M
2025-06-17 101.50 101.60 101.03 101.29 0.0M
2025-06-16 102.00 102.31 101.96 102.17 0.0M
2025-06-13 101.69 102.20 101.64 101.83 0.0M
2025-06-12 102.68 102.68 102.05 102.67 0.0M
2025-06-11 103.48 103.48 103.03 103.03 0.0M
2025-06-10 103.36 103.48 103.15 103.30 0.0M
2025-06-09 103.55 103.55 103.19 103.34 0.0M
2025-06-06 103.16 104.69 103.08 103.56 0.0M
2025-06-05 103.11 103.38 102.68 103.17 0.0M
2025-06-04 102.83 103.10 102.79 102.95 0.0M
2025-06-03 102.71 102.71 101.86 102.47 0.0M
2025-06-02 102.37 102.37 101.65 102.26 0.0M
2025-05-30 102.35 102.96 102.34 102.52 0.0M
2025-05-29 103.00 103.03 102.22 102.22 0.0M
2025-05-28 103.14 103.20 102.45 102.45 0.0M
2025-05-27 102.96 103.35 102.92 103.10 0.0M
2025-05-26 102.98 102.99 102.86 102.99 0.0M
2025-05-23 102.89 103.00 100.25 101.73 0.0M
2025-05-22 102.86 102.86 102.05 102.63 0.0M
2025-05-21 103.15 103.36 102.67 103.30 0.0M
2025-05-20 102.78 103.42 102.68 103.34 0.0M
2025-05-19 102.28 102.53 101.67 102.53 0.0M
2025-05-16 102.28 102.54 101.84 102.28 0.0M
2025-05-15 100.76 101.93 100.76 101.93 0.0M
2025-05-14 101.30 101.30 100.85 101.10 0.0M
2025-05-13 101.21 101.51 101.21 101.32 0.1M
2025-05-12 100.98 101.26 100.38 101.26 0.0M
2025-05-09 99.79 100.05 99.75 99.91 0.0M
2025-05-08 99.48 99.75 99.22 99.42 0.0M
2025-05-07 99.30 99.39 98.90 99.05 0.0M
2025-05-06 99.94 99.94 99.00 99.54 0.0M
2025-05-05 99.60 99.88 99.47 99.81 0.0M
2025-05-02 98.74 99.51 98.62 99.42 0.0M
2025-04-30 97.61 97.76 96.65 97.76 0.0M
2025-04-29 97.00 97.24 96.82 97.16 0.0M
2025-04-28 96.67 97.05 96.55 96.84 0.2M
2025-04-25 96.41 96.45 96.15 96.25 0.0M
2025-04-24 95.28 95.92 94.80 95.85 0.0M
2025-04-23 95.46 95.79 95.15 95.44 0.0M
2025-04-22 92.77 93.85 92.75 93.85 0.0M
2025-04-17 93.27 93.45 92.81 93.24 0.0M
2025-04-16 93.08 93.56 92.50 93.56 0.1M
2025-04-15 92.72 93.76 92.72 93.76 0.0M
2025-04-14 91.60 92.47 91.43 92.19 0.0M
2025-04-11 90.62 90.62 88.51 89.80 0.0M
2025-04-10 92.91 92.91 89.75 89.75 0.0M
2025-04-09 87.24 87.60 85.80 86.51 0.0M
2025-04-08 88.97 90.74 88.00 89.86 0.0M
2025-04-07 85.72 89.33 85.54 87.75 0.0M
2025-04-04 95.34 95.57 91.00 91.52 0.0M
2025-04-03 97.06 97.70 96.26 96.39 0.0M
2025-04-02 99.12 99.12 98.30 99.01 0.0M
2025-04-01 99.22 99.46 98.80 99.46 0.0M
2025-03-31 98.90 98.90 98.00 98.33 0.0M
2025-03-28 100.38 100.60 99.69 99.80 0.0M
2025-03-27 100.31 100.71 99.85 100.54 0.0M
2025-03-26 101.74 101.74 100.85 100.89 0.0M
2025-03-25 101.41 101.90 101.25 101.59 0.0M
2025-03-24 101.33 101.63 100.95 101.01 0.0M
2025-03-21 101.30 101.43 100.75 101.18 0.0M
2025-03-20 102.12 102.12 101.45 101.66 0.0M
2025-03-19 101.66 102.21 101.59 102.10 0.0M
2025-03-18 101.58 102.18 101.58 101.86 0.0M
2025-03-17 100.60 101.37 100.60 101.30 0.0M
2025-03-14 99.25 100.49 99.25 100.49 0.0M
2025-03-13 99.43 100.08 99.14 99.38 0.1M
2025-03-12 99.34 100.09 98.92 99.61 0.0M
2025-03-11 100.20 100.31 98.57 98.73 0.0M
2025-03-10 102.13 102.13 100.34 100.46 0.0M
2025-03-07 101.72 102.08 101.31 101.83 0.0M
2025-03-06 102.76 102.76 101.49 102.12 0.0M
2025-03-05 102.45 103.15 102.30 102.30 0.0M
2025-03-04 102.89 102.92 101.40 101.52 0.0M
2025-03-03 103.02 103.90 102.48 103.80 0.0M
2025-02-28 101.94 102.60 101.94 102.60 0.0M
2025-02-27 102.44 102.69 102.20 102.61 0.0M
2025-02-26 102.45 103.00 102.45 103.00 0.0M
2025-02-25 101.70 102.45 101.70 101.94 0.0M
2025-02-24 101.95 102.10 101.63 101.80 0.0M
2025-02-21 101.58 101.95 101.48 101.92 0.0M
2025-02-20 101.50 101.76 101.25 101.38 0.0M
2025-02-19 102.34 102.34 101.29 101.48 0.0M
2025-02-18 102.10 102.42 101.92 102.31 0.0M
2025-02-17 101.60 101.94 101.60 101.94 0.2M
2025-02-14 101.63 101.88 101.43 101.52 0.0M
2025-02-13 101.16 101.79 100.85 101.79 0.0M
2025-02-12 100.66 100.66 100.28 100.63 0.0M
2025-02-11 100.31 100.49 100.19 100.49 0.0M
2025-02-10 99.91 100.26 99.89 100.26 0.0M
2025-02-07 99.95 100.02 99.59 99.64 0.0M
2025-02-06 99.36 100.10 99.36 100.10 0.0M
2025-02-05 98.45 98.91 98.35 98.91 0.0M
2025-02-04 98.13 98.52 97.80 98.52 0.0M
2025-02-03 97.53 98.20 97.53 98.20 0.0M
2025-01-31 99.05 99.27 98.85 99.05 0.0M
2025-01-30 98.29 98.93 98.28 98.89 0.0M
2025-01-29 97.88 98.15 97.88 98.04 0.0M
2025-01-28 97.39 97.80 97.39 97.44 0.0M
2025-01-27 96.53 97.17 96.50 97.08 0.0M
2025-01-24 97.47 97.57 96.91 97.05 0.0M
2025-01-23 96.67 97.23 96.60 97.23 0.0M
2025-01-22 96.67 97.06 96.60 96.77 0.0M
2025-01-21 95.93 96.35 95.93 96.35 0.0M
2025-01-20 95.98 96.04 95.81 96.04 0.1M
2025-01-17 95.58 95.98 95.58 95.92 0.0M
2025-01-16 95.04 95.34 95.04 95.34 0.0M
2025-01-15 93.44 94.33 93.44 94.33 0.0M
2025-01-14 93.72 93.79 93.11 93.12 0.0M
2025-01-13 93.29 93.31 93.00 93.31 0.0M
2025-01-10 94.26 94.26 93.71 93.71 0.0M
2025-01-09 93.67 94.58 93.67 94.53 0.0M
2025-01-08 94.23 94.39 93.70 94.11 0.0M
2025-01-07 93.82 94.32 93.82 94.08 0.0M
2025-01-06 93.25 94.05 93.18 94.05 0.0M
2025-01-03 93.50 93.50 92.98 93.03 0.0M
2025-01-02 93.04 93.55 92.70 93.55 0.0M