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
2022-12-30 14.53 14.55 14.45 14.47 0.0M
2022-12-29 14.32 14.57 14.24 14.57 0.0M
2022-12-28 14.37 14.39 14.16 14.16 0.0M
2022-12-27 14.86 14.86 14.65 14.65 0.0M
2022-12-23 14.67 14.84 14.67 14.84 0.0M
2022-12-22 15.11 15.13 14.63 14.64 0.0M
2022-12-21 14.97 15.03 14.97 15.00 0.0M
2022-12-20 15.04 15.09 14.99 15.01 0.0M
2022-12-19 15.35 15.48 15.16 15.16 0.0M
2022-12-16 15.56 15.56 15.41 15.44 0.0M
2022-12-15 15.93 15.93 15.55 15.55 0.0M
2022-12-14 16.17 16.17 16.12 16.16 0.0M
2022-12-13 16.18 16.66 16.18 16.66 0.0M
2022-12-12 16.22 16.25 15.94 16.25 0.0M
2022-12-09 16.43 16.43 16.30 16.30 0.0M
2022-12-08 16.38 16.42 16.34 16.42 0.0M
2022-12-07 16.64 16.64 16.40 16.41 0.0M
2022-12-06 16.80 16.87 16.56 16.56 0.0M
2022-12-05 17.30 17.30 16.91 16.96 0.0M
2022-12-02 17.16 17.32 17.02 17.32 0.0M
2022-12-01 17.57 17.57 17.16 17.34 0.0M
2022-11-30 16.97 17.13 16.97 17.13 0.0M
2022-11-29 16.75 16.89 16.75 16.89 0.0M
2022-11-28 16.80 16.80 16.64 16.75 0.0M
2022-11-25 17.08 17.08 16.89 16.89 0.0M
2022-11-24 17.18 17.29 17.18 17.28 0.0M
2022-11-23 17.05 17.15 17.05 17.15 0.0M
2022-11-22 16.93 16.96 16.89 16.89 0.0M
2022-11-21 17.06 17.06 16.92 16.92 0.0M
2022-11-18 17.04 17.21 17.00 17.07 0.0M
2022-11-17 17.37 17.37 17.07 17.07 0.0M
2022-11-16 17.89 17.90 17.33 17.33 0.0M
2022-11-15 17.90 18.02 17.89 18.02 0.0M
2022-11-14 18.11 18.19 17.98 17.98 0.0M
2022-11-11 17.97 18.06 17.97 18.02 0.0M
2022-11-10 17.01 17.79 17.01 17.79 0.0M
2022-11-09 17.41 17.41 17.20 17.20 0.0M
2022-11-08 17.41 17.60 17.41 17.60 0.0M
2022-11-07 17.36 17.36 17.33 17.33 0.0M
2022-11-04 17.46 17.46 17.41 17.41 0.0M
2022-11-03 16.98 17.30 16.89 17.22 0.0M
2022-11-02 17.47 17.47 17.20 17.20 0.0M
2022-11-01 17.44 17.73 17.44 17.57 0.0M
2022-10-31 17.08 17.24 17.04 17.14 0.0M
2022-10-28 16.82 16.95 16.78 16.94 0.0M
2022-10-27 17.14 17.21 17.05 17.16 0.0M
2022-10-26 17.00 17.25 16.99 17.25 0.0M
2022-10-25 16.77 17.04 16.77 17.04 0.0M
2022-10-24 16.96 16.96 16.62 16.62 0.0M
2022-10-21 16.53 16.74 16.47 16.74 0.0M
2022-10-20 16.60 16.79 16.58 16.79 0.0M
2022-10-19 16.86 16.86 16.78 16.78 0.0M
2022-10-18 16.86 17.02 16.65 16.65 0.0M
2022-10-17 16.90 16.90 16.47 16.72 0.0M
2022-10-14 16.81 16.84 16.54 16.54 0.0M
2022-10-13 16.49 16.61 16.01 16.50 0.0M
2022-10-12 16.80 16.80 16.58 16.58 0.0M
2022-10-11 16.77 16.89 16.52 16.77 0.0M
2022-10-10 16.92 17.03 16.88 16.88 0.0M
2022-10-07 17.35 17.61 17.14 17.14 0.0M
2022-10-06 17.54 17.58 17.54 17.57 0.0M
2022-10-05 17.61 17.63 17.25 17.31 0.0M
2022-10-04 17.40 17.73 17.40 17.71 0.0M
2022-10-03 16.85 17.09 16.72 17.09 0.0M
2022-09-30 16.92 17.21 16.92 17.21 0.0M
2022-09-29 17.53 17.65 17.00 17.04 0.0M
2022-09-28 17.68 17.82 17.50 17.82 0.0M
2022-09-27 18.00 18.05 17.96 17.96 0.0M
2022-09-26 17.78 17.87 17.78 17.79 0.0M
2022-09-23 18.21 18.21 17.77 17.82 0.0M
2022-09-22 18.62 18.72 18.36 18.36 0.0M
2022-09-21 18.90 19.01 18.90 19.01 0.0M
2022-09-20 19.09 19.16 19.03 19.03 0.0M
2022-09-19 18.78 19.06 18.78 19.00 0.0M
2022-09-16 19.05 19.05 18.90 18.90 0.0M
2022-09-15 19.77 19.77 19.39 19.39 0.0M
2022-09-14 19.40 19.49 19.33 19.46 0.0M
2022-09-13 19.97 19.97 19.22 19.39 0.0M
2022-09-12 19.50 19.61 19.30 19.61 0.0M
2022-09-09 19.16 19.52 19.16 19.52 0.0M
2022-09-08 18.88 19.08 18.66 19.04 0.0M
2022-09-07 18.41 18.56 18.41 18.56 0.0M
2022-09-06 18.61 18.74 18.47 18.47 0.0M
2022-09-05 18.74 18.74 18.45 18.54 0.0M
2022-09-02 18.68 18.84 18.67 18.67 0.0M
2022-09-01 18.69 18.91 18.48 18.48 0.0M
2022-08-31 19.44 19.47 18.99 18.99 0.0M
2022-08-30 19.68 19.70 19.30 19.30 0.0M
2022-08-29 19.38 19.60 19.36 19.60 0.0M
2022-08-26 20.30 20.30 19.77 19.78 0.0M
2022-08-25 20.17 20.21 20.00 20.21 0.0M
2022-08-24 19.68 20.06 19.68 20.06 0.0M
2022-08-23 19.61 19.77 19.59 19.67 0.0M
2022-08-22 19.75 19.75 19.50 19.69 0.0M
2022-08-19 20.23 20.23 19.75 19.75 0.0M
2022-08-18 19.98 20.32 19.98 20.32 0.0M
2022-08-17 20.86 20.86 20.15 20.15 0.0M
2022-08-16 20.80 20.85 20.43 20.66 0.0M
2022-08-15 20.45 20.77 20.45 20.77 0.0M
2022-08-12 20.08 20.34 20.04 20.34 0.0M
2022-08-11 19.92 20.25 19.86 20.13 0.0M
2022-08-10 19.21 19.79 19.21 19.79 0.0M
2022-08-09 19.62 19.66 19.19 19.30 0.0M
2022-08-08 19.66 19.82 19.59 19.76 0.0M
2022-08-05 19.46 19.52 19.32 19.32 0.0M
2022-08-04 19.47 19.50 19.34 19.41 0.0M
2022-08-03 19.13 19.35 19.13 19.35 0.0M
2022-08-02 18.67 19.17 18.57 19.11 0.0M
2022-08-01 18.95 18.95 18.74 18.78 0.0M
2022-07-29 18.66 18.66 18.45 18.45 0.0M
2022-07-28 18.15 18.48 18.09 18.48 0.0M
2022-07-27 17.89 17.93 17.75 17.88 0.0M
2022-07-26 17.79 17.79 17.68 17.68 0.0M
2022-07-25 17.86 17.86 17.74 17.81 0.0M
2022-07-22 18.14 18.33 17.98 17.98 0.0M
2022-07-21 17.94 18.15 17.92 18.15 0.0M
2022-07-20 17.66 17.90 17.59 17.90 0.0M
2022-07-19 17.32 17.50 17.25 17.50 0.0M
2022-07-18 17.37 17.56 17.34 17.56 0.0M
2022-07-15 17.14 17.20 16.97 17.05 0.0M
2022-07-14 17.27 17.27 17.03 17.03 0.0M
2022-07-13 17.19 17.23 16.92 17.14 0.0M
2022-07-12 17.04 17.21 16.93 17.21 0.0M
2022-07-11 17.34 17.46 17.07 17.07 0.0M
2022-07-08 17.43 17.80 17.41 17.80 0.0M
2022-07-07 16.80 17.39 16.80 17.39 0.0M
2022-07-06 16.58 16.74 16.50 16.50 0.0M
2022-07-05 16.42 16.50 16.15 16.29 0.1M
2022-07-04 16.60 16.60 16.28 16.34 0.0M
2022-07-01 16.29 16.60 16.26 16.38 0.0M
2022-06-30 16.50 16.51 16.40 16.44 0.0M
2022-06-29 17.03 17.03 16.69 16.69 0.0M
2022-06-28 17.50 17.74 17.33 17.33 0.0M
2022-06-27 17.54 17.65 17.35 17.42 0.0M
2022-06-24 17.03 17.41 17.03 17.36 0.0M
2022-06-23 16.71 16.97 16.71 16.90 0.0M
2022-06-22 16.76 16.94 16.56 16.93 0.0M
2022-06-21 16.88 17.16 16.86 17.07 0.0M
2022-06-20 16.58 16.83 16.58 16.81 0.0M
2022-06-17 16.38 16.66 16.38 16.51 0.0M
2022-06-16 17.11 17.11 16.29 16.31 0.0M
2022-06-15 16.83 17.08 16.73 17.07 0.0M
2022-06-14 16.83 16.83 16.61 16.76 0.0M
2022-06-13 17.19 17.19 16.68 16.68 0.0M
2022-06-10 18.10 18.10 17.51 17.54 0.0M
2022-06-09 18.26 18.29 18.10 18.10 0.0M
2022-06-08 18.28 18.49 18.28 18.44 0.0M
2022-06-07 18.15 18.19 18.13 18.13 0.0M
2022-06-06 18.14 18.43 18.14 18.27 0.0M
2022-06-03 18.30 18.30 17.88 17.92 0.0M
2022-06-02 18.02 18.38 18.02 18.37 0.0M
2022-06-01 18.10 18.21 17.89 17.89 0.0M
2022-05-31 18.40 18.46 18.30 18.33 0.0M
2022-05-30 18.59 18.61 18.48 18.48 0.0M
2022-05-27 17.91 18.38 17.91 18.38 0.0M
2022-05-25 17.54 17.54 17.28 17.33 0.0M
2022-05-24 17.48 17.51 17.26 17.26 0.0M
2022-05-23 17.94 17.95 17.65 17.83 0.0M
2022-05-20 18.07 18.27 17.75 17.76 0.0M
2022-05-19 17.75 17.90 17.62 17.90 0.0M
2022-05-18 18.10 18.16 17.88 17.88 0.0M
2022-05-17 17.73 17.92 17.73 17.92 0.0M
2022-05-16 17.52 17.67 17.52 17.58 0.0M
2022-05-13 17.05 17.56 16.99 17.54 0.1M
2022-05-12 16.53 16.95 16.47 16.80 0.0M
2022-05-11 17.00 17.18 17.00 17.16 0.0M
2022-05-10 16.95 17.04 16.72 16.72 0.0M
2022-05-09 17.34 17.45 16.84 16.84 0.0M
2022-05-06 17.85 17.85 17.33 17.65 0.0M
2022-05-05 18.30 18.32 17.75 17.75 0.0M
2022-05-04 18.01 18.01 17.63 17.63 0.0M
2022-05-03 17.63 17.82 17.63 17.82 0.0M
2022-05-02 17.66 17.66 17.44 17.46 0.0M
2022-04-29 17.64 18.08 17.64 17.97 0.0M
2022-04-28 17.61 17.61 17.25 17.25 0.0M
2022-04-27 17.16 17.29 17.07 17.29 0.0M
2022-04-26 17.38 17.38 16.94 16.94 0.0M
2022-04-25 17.09 17.28 17.05 17.22 0.0M
2022-04-22 17.83 17.83 17.56 17.56 0.0M
2022-04-21 18.21 18.25 18.03 18.03 0.0M
2022-04-20 18.31 18.41 18.22 18.22 0.0M
2022-04-19 18.30 18.39 18.09 18.39 0.0M
2022-04-14 18.26 18.43 18.24 18.27 0.0M
2022-04-13 18.28 18.28 18.08 18.24 0.0M
2022-04-12 18.03 18.18 17.86 18.16 0.0M
2022-04-11 18.13 18.13 17.93 17.95 0.0M
2022-04-08 18.56 18.72 18.39 18.53 0.0M
2022-04-07 18.72 18.72 18.34 18.34 0.0M
2022-04-06 19.32 19.32 18.56 18.64 0.0M
2022-04-05 19.80 19.91 19.44 19.51 0.0M
2022-04-04 19.50 19.78 19.37 19.78 0.0M
2022-04-01 19.42 19.43 19.22 19.22 0.0M
2022-03-31 19.34 19.34 19.11 19.11 0.0M
2022-03-30 19.35 19.51 19.35 19.51 0.0M
2022-03-29 19.19 19.43 19.19 19.36 0.0M
2022-03-28 19.10 19.10 18.89 18.89 0.0M
2022-03-25 19.21 19.21 18.90 19.03 0.0M
2022-03-24 19.10 19.11 18.96 19.02 0.0M
2022-03-23 19.18 19.18 18.94 19.06 0.0M
2022-03-22 18.95 18.97 18.87 18.87 0.0M
2022-03-21 18.57 18.76 18.56 18.71 0.0M
2022-03-18 18.25 18.61 18.25 18.61 0.0M
2022-03-17 18.31 18.31 18.03 18.09 0.0M
2022-03-16 17.72 18.07 17.72 18.07 0.0M
2022-03-15 16.72 17.21 16.65 17.21 0.0M
2022-03-14 17.58 17.58 17.10 17.10 0.0M
2022-03-11 17.87 17.90 17.67 17.67 0.0M
2022-03-10 18.03 18.03 17.59 17.65 0.0M
2022-03-09 17.57 17.85 17.54 17.76 0.0M
2022-03-08 17.15 17.22 16.90 17.11 0.0M
2022-03-07 17.59 17.80 17.29 17.57 0.0M
2022-03-04 18.18 18.39 17.91 17.91 0.0M
2022-03-03 18.84 18.92 18.45 18.57 0.0M
2022-03-02 18.63 18.76 18.39 18.76 0.0M
2022-03-01 19.10 19.10 18.60 18.60 0.0M
2022-02-28 18.66 19.16 18.64 19.16 0.0M
2022-02-25 18.50 18.85 18.50 18.83 0.0M
2022-02-24 17.80 18.12 17.68 18.12 0.0M
2022-02-23 18.90 18.92 18.51 18.63 0.0M
2022-02-22 18.25 18.95 18.25 18.73 0.0M
2022-02-21 18.97 18.99 18.60 18.65 0.0M
2022-02-18 19.44 19.44 18.97 18.97 0.0M
2022-02-17 19.59 19.61 19.33 19.40 0.0M
2022-02-16 19.37 19.69 19.37 19.54 0.0M
2022-02-15 18.85 19.36 18.85 19.36 0.0M
2022-02-14 18.63 19.00 18.56 19.00 0.0M
2022-02-11 19.24 19.27 19.08 19.10 0.0M
2022-02-10 19.56 19.60 19.33 19.54 0.0M
2022-02-09 19.27 19.60 19.27 19.49 0.0M
2022-02-08 18.92 19.08 18.90 19.00 0.0M
2022-02-07 18.83 18.95 18.75 18.81 0.0M
2022-02-04 19.02 19.02 18.66 18.75 0.0M
2022-02-03 19.41 19.41 19.05 19.06 0.0M
2022-02-02 19.77 19.85 19.38 19.38 0.0M
2022-02-01 19.42 19.60 19.29 19.54 0.0M
2022-01-31 18.84 19.08 18.74 19.08 0.0M
2022-01-28 18.73 18.73 18.26 18.45 0.0M
2022-01-27 18.88 19.19 18.69 18.98 0.0M
2022-01-26 19.05 19.42 19.05 19.33 0.0M
2022-01-25 18.85 19.04 18.85 18.88 0.0M
2022-01-24 19.49 19.52 18.60 18.62 0.0M
2022-01-21 19.91 19.92 19.43 19.79 0.0M
2022-01-20 20.29 20.56 20.29 20.46 0.0M
2022-01-19 20.52 20.82 20.32 20.32 0.0M
2022-01-18 21.05 21.05 20.84 20.94 0.0M
2022-01-17 21.06 21.19 21.06 21.12 0.0M
2022-01-14 20.93 21.07 20.80 20.95 0.0M
2022-01-13 21.13 21.37 21.06 21.25 0.0M
2022-01-12 21.35 21.39 21.16 21.16 0.0M
2022-01-11 20.83 20.99 20.76 20.95 0.0M
2022-01-10 21.03 21.05 20.50 20.69 0.0M
2022-01-07 21.24 21.29 20.80 21.06 0.0M
2022-01-06 21.41 21.41 21.03 21.20 0.0M
2022-01-05 21.93 21.97 21.84 21.84 0.0M
2022-01-04 22.04 22.10 21.74 21.82 0.0M
2022-01-03 21.46 21.77 21.39 21.77 0.0M