Amundi MSCI Smart Mobility UCITS ETF Acc (ELCR)

ELCR
🏛️ 프랑스 →
20.92
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 21.54 21.54 21.40 21.40 0.0M
2021-12-30 21.28 21.56 21.28 21.56 0.0M
2021-12-29 21.66 21.68 21.21 21.27 0.0M
2021-12-28 21.66 21.73 21.45 21.45 0.0M
2021-12-27 21.40 21.58 21.37 21.54 0.0M
2021-12-24 21.62 21.62 21.31 21.31 0.0M
2021-12-23 21.04 21.49 21.04 21.49 0.0M
2021-12-22 20.96 21.00 20.81 21.00 0.0M
2021-12-21 20.66 20.71 20.47 20.71 0.0M
2021-12-20 20.56 20.56 20.21 20.21 0.1M
2021-12-17 21.01 21.16 20.72 21.16 0.0M
2021-12-16 21.60 21.72 21.32 21.33 0.0M
2021-12-15 21.28 21.28 20.96 20.97 0.0M
2021-12-14 21.46 21.46 21.15 21.23 0.0M
2021-12-13 21.98 21.98 21.34 21.34 0.0M
2021-12-10 21.83 22.04 21.80 21.81 0.0M
2021-12-09 22.17 22.17 21.92 21.98 0.0M
2021-12-08 22.36 22.36 22.06 22.19 0.0M
2021-12-07 21.76 22.12 21.73 22.12 0.0M
2021-12-06 21.62 21.78 21.08 21.78 0.0M
2021-12-03 22.19 22.20 21.54 21.58 0.0M
2021-12-02 22.00 22.08 21.81 22.05 0.0M
2021-12-01 22.57 22.74 22.55 22.59 0.0M
2021-11-30 22.51 22.65 22.25 22.25 0.0M
2021-11-29 22.68 22.73 22.48 22.55 0.0M
2021-11-26 22.60 22.69 22.02 22.13 0.0M
2021-11-25 23.25 23.25 23.13 23.13 0.0M
2021-11-24 22.99 23.05 22.79 23.00 0.0M
2021-11-23 23.32 23.32 22.75 22.88 0.0M
2021-11-22 23.41 23.62 23.26 23.49 0.0M
2021-11-19 22.91 23.03 22.75 22.92 0.0M
2021-11-18 22.73 22.87 22.50 22.69 0.0M
2021-11-17 22.77 22.81 22.72 22.75 0.0M
2021-11-16 22.33 22.56 22.32 22.42 0.0M
2021-11-15 22.35 22.45 22.12 22.12 0.0M
2021-11-12 22.28 22.50 22.19 22.42 0.0M
2021-11-11 22.01 22.03 21.89 22.02 0.0M
2021-11-10 22.18 22.18 21.72 22.04 0.0M
2021-11-09 22.41 22.62 22.18 22.18 0.0M
2021-11-08 22.04 22.34 22.01 22.32 0.0M
2021-11-05 21.92 22.16 21.88 22.02 0.0M
2021-11-04 21.64 21.97 21.55 21.97 0.0M
2021-11-03 21.46 21.47 21.30 21.41 0.0M
2021-11-02 21.00 21.72 20.83 21.36 0.0M
2021-11-01 20.68 20.89 20.62 20.62 0.0M
2021-10-29 20.57 20.59 20.40 20.59 0.0M
2021-10-28 20.25 20.31 20.20 20.28 0.0M
2021-10-27 20.48 20.48 20.28 20.36 0.0M
2021-10-26 20.53 20.71 20.42 20.48 0.0M
2021-10-25 20.07 20.26 20.01 20.26 0.0M
2021-10-22 19.98 20.08 19.93 19.93 0.0M
2021-10-21 19.80 19.99 19.74 19.86 0.0M
2021-10-20 19.93 20.00 19.90 19.93 0.0M
2021-10-19 19.93 19.95 19.89 19.90 0.0M
2021-10-18 19.84 19.84 19.65 19.79 0.0M
2021-10-15 19.69 19.79 19.61 19.79 0.0M
2021-10-14 19.37 19.48 19.20 19.20 0.0M
2021-10-13 19.04 19.25 19.04 19.25 0.0M
2021-10-12 18.78 19.09 18.73 19.09 0.0M
2021-10-11 18.85 19.07 18.72 19.07 0.0M
2021-10-08 19.40 19.40 18.92 19.04 0.0M
2021-10-07 18.84 19.08 18.84 19.08 0.0M
2021-10-06 18.50 18.53 18.41 18.47 0.0M
2021-10-05 18.41 18.65 18.41 18.65 0.0M
2021-10-04 18.63 18.63 18.40 18.57 0.0M
2021-10-01 18.77 18.77 18.46 18.56 0.0M
2021-09-30 18.83 18.86 18.74 18.79 0.0M
2021-09-29 18.73 18.81 18.66 18.66 0.0M
2021-09-28 18.99 18.99 18.73 18.73 0.0M
2021-09-27 19.14 19.26 19.00 19.26 0.0M
2021-09-24 19.07 19.18 19.00 19.18 0.0M
2021-09-23 18.83 19.11 18.83 19.04 0.0M
2021-09-22 18.60 18.84 18.60 18.83 0.0M
2021-09-21 18.56 18.69 18.52 18.61 0.0M
2021-09-20 18.79 18.79 18.29 18.38 0.0M
2021-09-17 19.05 19.06 18.92 18.92 0.0M
2021-09-16 19.20 19.20 18.95 19.00 0.0M
2021-09-15 19.13 19.18 19.10 19.12 0.0M
2021-09-14 19.08 19.18 19.06 19.11 0.0M
2021-09-13 19.30 19.30 18.94 18.94 0.0M
2021-09-10 19.03 19.23 19.03 19.11 0.0M
2021-09-09 18.86 19.14 18.86 19.14 0.0M
2021-09-08 19.12 19.22 18.99 18.99 0.0M
2021-09-07 19.26 19.30 19.23 19.27 0.0M
2021-09-06 19.39 19.39 19.30 19.31 0.0M
2021-09-03 18.88 19.17 18.88 19.12 0.0M
2021-09-02 19.19 19.25 19.17 19.25 0.0M
2021-09-01 19.20 19.20 19.08 19.15 0.0M
2021-08-31 19.37 19.37 18.95 19.26 0.0M
2021-08-30 19.33 19.40 19.33 19.34 0.0M
2021-08-27 19.03 19.23 19.02 19.23 0.0M
2021-08-26 19.06 19.13 18.99 19.03 0.0M
2021-08-25 19.12 19.22 19.09 19.22 0.0M
2021-08-24 19.02 19.10 19.02 19.07 0.0M
2021-08-23 18.81 18.89 18.73 18.89 0.0M
2021-08-20 18.29 18.59 18.26 18.59 0.0M
2021-08-19 18.45 18.60 18.33 18.49 0.0M
2021-08-18 18.68 18.74 18.63 18.65 0.0M
2021-08-17 18.66 18.71 18.48 18.68 0.0M
2021-08-16 19.14 19.14 18.77 18.90 0.0M
2021-08-13 19.33 19.33 19.16 19.16 0.0M
2021-08-12 19.30 19.36 19.25 19.29 0.0M
2021-08-11 19.28 19.43 19.23 19.27 0.0M
2021-08-10 19.18 19.28 19.18 19.23 0.0M
2021-08-09 19.20 19.22 19.16 19.19 0.0M
2021-08-06 19.28 19.47 19.16 19.47 0.0M
2021-08-05 18.96 19.18 18.91 19.12 0.0M
2021-08-04 19.00 19.13 18.78 19.05 0.0M
2021-08-03 18.88 18.88 18.55 18.64 0.0M
2021-08-02 18.75 18.89 18.75 18.81 0.0M
2021-07-30 17.81 18.69 17.81 18.57 0.0M
2021-07-29 18.10 18.52 18.10 18.52 0.0M
2021-07-28 18.34 18.34 17.90 18.11 0.0M
2021-07-27 18.14 18.14 17.69 17.69 0.0M
2021-07-26 18.35 18.35 18.14 18.25 0.0M
2021-07-23 18.68 18.68 18.27 18.36 0.0M
2021-07-22 18.26 18.43 18.22 18.22 0.0M
2021-07-21 18.09 18.26 18.09 18.24 0.0M
2021-07-20 17.63 17.78 17.63 17.78 0.0M
2021-07-19 17.70 17.70 17.34 17.60 0.0M
2021-07-16 18.03 18.17 17.90 17.92 0.0M
2021-07-15 18.69 18.69 18.23 18.27 0.0M
2021-07-14 18.33 18.45 18.32 18.32 0.0M
2021-07-13 18.48 18.56 18.48 18.48 0.0M
2021-07-12 18.70 18.70 18.31 18.49 0.0M
2021-07-09 18.04 18.31 18.04 18.27 0.0M
2021-07-08 18.30 18.30 17.82 18.03 0.0M
2021-07-07 18.42 18.53 18.32 18.32 0.0M
2021-07-06 18.70 18.70 18.18 18.18 0.0M
2021-07-05 18.31 18.50 18.31 18.37 0.0M
2021-07-02 18.28 18.35 18.24 18.24 0.0M
2021-07-01 18.29 18.32 18.18 18.25 0.0M
2021-06-30 18.45 18.45 18.10 18.29 0.0M
2021-06-29 18.20 18.29 18.06 18.11 0.0M
2021-06-28 17.98 18.12 17.98 18.12 0.0M
2021-06-25 17.95 18.03 17.95 17.98 0.0M
2021-06-24 17.80 18.00 17.80 17.97 0.0M
2021-06-23 17.51 17.80 17.51 17.78 0.0M
2021-06-22 17.17 17.63 17.17 17.63 0.0M
2021-06-21 17.80 17.80 17.45 17.51 0.0M
2021-06-18 17.75 17.80 17.61 17.61 0.0M
2021-06-17 17.50 17.71 17.50 17.68 0.0M
2021-06-16 17.51 17.52 17.38 17.45 0.0M
2021-06-15 17.90 17.90 17.56 17.56 0.0M
2021-06-14 17.87 17.87 17.70 17.70 0.0M
2021-06-11 17.74 17.76 17.61 17.73 0.0M
2021-06-10 17.90 17.90 17.60 17.61 0.0M
2021-06-09 17.57 17.61 17.52 17.52 0.0M
2021-06-08 17.90 17.90 17.57 17.57 0.0M
2021-06-07 17.69 17.71 17.60 17.63 0.0M
2021-06-04 17.65 17.71 17.63 17.70 0.0M
2021-06-03 17.59 17.65 17.43 17.65 0.0M
2021-06-02 17.44 17.56 17.44 17.49 0.0M
2021-06-01 17.28 17.48 17.28 17.43 0.0M
2021-05-31 17.38 17.38 17.22 17.30 0.0M
2021-05-28 17.39 17.39 17.20 17.23 0.0M
2021-05-27 16.90 17.09 16.86 16.86 0.0M
2021-05-26 16.79 16.82 16.72 16.72 0.0M
2021-05-25 16.86 16.91 16.75 16.75 0.0M
2021-05-24 16.65 16.78 16.65 16.78 0.0M
2021-05-21 16.59 16.69 16.59 16.62 0.0M
2021-05-20 16.34 16.54 16.27 16.54 0.0M
2021-05-19 16.32 16.32 16.13 16.26 0.0M
2021-05-18 16.59 16.67 16.59 16.59 0.0M
2021-05-17 16.54 16.54 16.37 16.51 0.0M
2021-05-14 15.89 16.62 15.89 16.62 0.0M
2021-05-13 16.05 16.21 15.88 16.21 0.0M
2021-05-12 16.57 16.57 16.30 16.30 0.0M
2021-05-11 16.47 16.55 16.32 16.49 0.0M
2021-05-10 17.20 17.20 16.85 16.92 0.0M
2021-05-07 17.20 17.20 16.73 16.94 0.0M
2021-05-06 17.00 17.00 16.65 16.78 0.0M
2021-05-05 16.31 17.02 16.31 17.02 0.0M
2021-05-04 16.96 17.19 16.64 16.67 0.0M
2021-05-03 17.39 17.39 16.98 17.01 0.0M
2021-04-30 17.09 17.14 16.99 17.07 0.0M
2021-04-29 17.23 17.30 17.08 17.08 0.0M
2021-04-28 17.39 17.39 17.25 17.25 0.0M
2021-04-27 17.29 17.29 17.20 17.28 0.0M
2021-04-26 17.08 17.25 17.03 17.21 0.0M
2021-04-23 16.82 17.08 16.82 17.08 0.0M
2021-04-22 16.91 16.97 16.85 16.96 0.0M
2021-04-21 16.57 16.75 16.57 16.75 0.0M
2021-04-20 16.91 16.91 16.53 16.61 0.0M
2021-04-19 17.15 17.20 16.94 16.94 0.0M
2021-04-16 17.15 17.15 17.06 17.12 0.0M
2021-04-15 16.95 17.04 16.95 16.99 0.0M
2021-04-14 17.00 17.00 16.86 16.96 0.0M
2021-04-13 17.15 17.15 16.77 16.86 0.0M
2021-04-12 16.84 16.85 16.73 16.73 0.0M
2021-04-09 16.85 16.94 16.85 16.86 0.0M
2021-04-08 16.90 17.08 16.90 16.90 0.0M
2021-04-07 17.05 17.07 16.88 16.88 0.0M
2021-04-06 17.10 17.15 17.05 17.14 0.0M
2021-04-01 17.00 17.00 16.88 16.95 0.0M
2021-03-31 16.30 16.68 16.30 16.68 0.0M
2021-03-30 16.50 16.65 16.45 16.65 0.0M
2021-03-29 16.40 16.56 16.38 16.40 0.0M
2021-03-26 16.41 16.47 16.33 16.47 0.0M
2021-03-25 16.13 16.16 15.91 16.16 0.0M
2021-03-24 16.20 16.37 16.05 16.26 0.0M
2021-03-23 16.50 16.50 16.27 16.37 0.0M
2021-03-22 16.68 16.72 16.65 16.65 0.0M
2021-03-19 17.50 17.50 16.66 16.74 0.0M
2021-03-18 17.04 17.06 16.96 17.01 0.0M
2021-03-17 17.18 17.18 16.69 16.79 0.0M
2021-03-16 16.87 17.01 16.80 16.94 0.0M
2021-03-15 16.87 16.94 16.80 16.80 0.0M
2021-03-12 16.84 16.84 16.78 16.78 0.0M
2021-03-11 16.68 16.80 16.59 16.79 0.0M
2021-03-10 16.40 16.52 16.32 16.49 0.0M
2021-03-09 16.21 16.40 16.11 16.39 0.0M
2021-03-08 16.29 16.43 16.05 16.36 0.0M
2021-03-05 16.09 16.32 15.89 15.89 0.0M
2021-03-04 16.59 16.59 16.12 16.27 0.0M
2021-03-03 16.80 16.86 16.56 16.73 0.0M
2021-03-02 17.00 17.00 16.75 16.79 0.0M
2021-03-01 16.64 17.00 16.64 16.95 0.0M
2021-02-26 16.19 16.44 16.19 16.44 0.0M
2021-02-25 17.08 17.08 16.69 16.69 0.0M
2021-02-24 16.67 16.94 16.67 16.91 0.0M
2021-02-23 17.05 17.10 16.44 16.88 0.0M
2021-02-22 17.50 17.50 17.07 17.26 0.0M
2021-02-19 17.25 17.40 16.94 17.36 0.0M
2021-02-18 17.27 17.38 16.89 16.99 0.0M
2021-02-17 17.85 17.85 17.28 17.31 0.0M
2021-02-16 17.68 17.84 17.61 17.65 0.0M
2021-02-15 17.68 17.70 17.46 17.67 0.0M
2021-02-12 18.37 18.37 17.43 17.90 0.0M
2021-02-11 17.66 17.81 17.59 17.81 0.0M
2021-02-10 17.61 17.80 17.50 17.58 0.0M
2021-02-09 17.34 17.48 17.26 17.38 0.1M
2021-02-08 17.11 17.27 17.04 17.27 0.0M
2021-02-05 17.05 17.05 16.90 17.01 0.0M
2021-02-04 17.11 17.11 16.72 16.94 0.0M
2021-02-03 17.00 17.11 16.70 16.77 0.0M
2021-02-02 16.67 16.74 16.59 16.70 0.0M
2021-02-01 16.06 16.20 16.06 16.17 0.0M
2021-01-29 16.22 16.22 15.88 15.95 0.0M
2021-01-28 16.05 16.32 15.84 16.25 0.0M
2021-01-27 16.64 16.82 16.35 16.48 0.0M
2021-01-26 16.85 16.94 16.73 16.81 0.0M
2021-01-25 16.87 16.98 16.62 16.72 0.0M
2021-01-22 17.11 17.11 16.71 16.84 0.0M
2021-01-21 17.00 17.00 16.78 16.87 0.0M
2021-01-20 16.66 16.92 16.62 16.76 0.0M
2021-01-19 16.52 16.52 16.40 16.46 0.0M
2021-01-18 16.21 16.43 16.21 16.32 0.0M
2021-01-15 16.44 16.44 16.20 16.21 0.0M
2021-01-14 16.27 16.45 16.25 16.45 0.0M
2021-01-13 16.39 16.43 16.31 16.33 0.0M
2021-01-12 16.35 16.53 16.35 16.53 0.0M
2021-01-11 16.30 16.36 16.06 16.26 0.0M
2021-01-08 16.40 16.40 16.23 16.23 0.0M
2021-01-07 16.04 16.22 15.96 16.15 0.0M
2021-01-06 15.65 15.91 15.55 15.87 0.0M
2021-01-05 15.60 15.60 15.30 15.51 0.0M
2021-01-04 15.43 15.55 15.30 15.33 0.0M