Amundi MSCI USA ESG Leaders UCITS ETF Acc

SADU
🏛️ 프랑스 →
114.77
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
2025-09-26 114.51 115.11 114.46 114.77 0.0M
2025-09-25 114.82 114.82 114.08 114.28 0.0M
2025-09-24 115.32 115.32 115.19 115.10 0.0M
2025-09-23 115.86 115.86 115.86 115.62 0.0M
2025-09-22 115.21 115.49 115.18 115.46 0.0M
2025-09-19 114.91 115.40 114.91 114.92 0.0M
2025-09-18 114.69 115.00 114.69 115.31 0.0M
2025-09-17 113.90 114.20 113.76 114.14 0.0M
2025-09-16 114.25 114.25 113.74 113.70 0.0M
2025-09-15 113.74 114.02 113.54 114.11 0.0M
2025-09-12 113.93 113.95 113.93 113.65 0.0M
2025-09-11 112.61 112.61 112.55 113.68 0.0M
2025-09-10 112.89 113.14 112.58 112.64 0.0M
2025-09-09 112.90 112.90 112.59 112.59 0.0M
2025-09-08 112.53 112.53 112.34 112.68 0.0M
2025-09-05 112.80 113.02 111.76 112.17 0.0M
2025-09-04 112.11 112.11 111.84 112.19 0.0M
2025-09-03 111.64 112.12 111.64 111.79 0.0M
2025-09-02 112.39 112.39 110.88 110.85 0.0M
2025-09-01 112.45 112.45 112.45 112.57 0.0M
2025-08-29 113.05 113.05 112.24 112.31 0.0M
2025-08-28 112.91 113.11 112.72 112.79 0.0M
2025-08-27 112.54 112.58 112.45 112.73 0.0M
2025-08-26 111.89 112.23 111.89 111.95 0.0M
2025-08-25 112.56 112.56 112.56 112.36 0.0M
2025-08-22 110.65 112.86 110.65 112.86 0.0M
2025-08-21 111.16 111.16 110.73 110.94 0.0M
2025-08-20 111.18 111.29 110.63 110.91 0.0M
2025-08-19 111.29 112.06 111.29 111.59 0.0M
2025-08-18 111.17 111.50 111.10 111.37 0.0M
2025-08-15 111.72 111.72 111.46 111.26 0.0M
2025-08-14 111.70 111.70 111.10 111.17 0.0M
2025-08-13 111.01 111.47 111.01 111.48 0.0M
2025-08-12 109.94 110.15 109.94 110.49 0.0M
2025-08-11 110.27 110.27 110.03 110.03 0.0M
2025-08-08 109.58 110.10 109.58 109.91 0.0M
2025-08-07 110.16 110.65 109.43 109.34 0.0M
2025-08-06 110.13 110.18 109.50 109.84 0.0M
2025-08-05 110.51 110.51 109.54 109.64 0.0M
2025-08-04 108.97 109.15 108.97 109.85 0.0M
2025-08-01 109.66 109.66 108.08 108.38 0.0M
2025-07-31 111.35 111.61 111.27 110.85 0.0M
2025-07-30 111.44 111.48 111.44 111.40 0.0M
2025-07-29 111.79 111.82 111.37 111.37 0.0M
2025-07-28 112.16 112.16 112.16 111.66 0.0M
2025-07-25 111.28 111.36 111.19 111.44 0.0M
2025-07-24 111.19 111.33 111.17 111.32 0.0M
2025-07-23 110.88 111.06 110.88 110.96 0.0M
2025-07-22 109.92 109.92 109.92 110.25 0.0M
2025-07-21 110.16 110.16 110.16 110.39 0.0M
2025-07-18 110.16 110.17 109.92 109.94 0.0M
2025-07-17 109.23 109.50 109.23 109.62 0.0M
2025-07-16 108.24 108.80 108.24 108.52 0.0M
2025-07-15 109.76 110.03 109.33 109.22 0.0M
2025-07-14 108.62 109.25 108.62 109.26 0.0M
2025-07-11 109.53 109.53 109.25 109.17 0.0M
2025-07-10 109.20 109.81 109.20 109.92 0.0M
2025-07-09 109.03 109.62 109.03 109.13 0.0M
2025-07-08 109.17 109.27 109.00 109.10 0.0M
2025-07-07 109.55 109.65 109.50 109.18 0.0M
2025-07-04 109.76 109.76 109.45 109.49 0.0M
2025-07-03 109.62 110.17 109.59 110.14 0.0M
2025-07-02 109.38 109.38 108.79 109.17 0.0M
2025-07-01 108.74 108.81 108.43 109.03 0.0M
2025-06-30 108.75 108.81 108.65 108.63 0.0M
2025-06-27 108.10 108.54 108.10 108.53 0.0M
2025-06-26 107.50 107.58 107.50 107.62 0.0M
2025-06-25 107.44 107.60 107.16 107.18 0.0M
2025-06-24 107.31 107.40 106.72 107.11 0.0M
2025-06-23 104.74 105.08 104.74 105.59 0.0M
2025-06-20 105.09 105.86 105.09 105.18 0.0M
2025-06-19 105.04 105.04 104.30 104.30 0.0M
2025-06-18 105.80 105.96 105.60 105.90 0.0M
2025-06-17 106.18 106.22 105.88 106.13 0.0M
2025-06-16 106.06 106.54 106.06 106.78 0.0M
2025-06-13 105.59 106.23 105.43 106.25 0.0M
2025-06-12 106.75 106.75 106.54 107.09 0.0M
2025-06-11 107.09 107.65 107.09 107.57 0.0M
2025-06-10 106.54 106.64 106.51 106.98 0.0M
2025-06-09 106.30 106.43 106.29 106.29 0.0M
2025-06-06 105.94 106.51 105.94 106.32 0.0M
2025-06-05 106.05 106.55 105.65 106.34 0.0M
2025-06-04 106.03 106.28 106.03 106.25 0.0M
2025-06-03 105.02 105.87 104.83 105.87 0.0M
2025-06-02 104.76 104.90 104.07 104.66 0.0M
2025-05-30 105.30 105.37 104.82 105.20 0.0M
2025-05-29 106.45 106.45 105.33 105.33 0.0M
2025-05-28 105.74 105.74 105.74 105.49 0.0M
2025-05-27 104.84 105.02 104.84 105.43 0.0M
2025-05-26 104.64 104.64 104.64 104.63 0.0M
2025-05-23 104.33 104.36 102.88 103.48 0.0M
2025-05-22 104.54 104.54 103.74 104.35 0.0M
2025-05-21 105.74 105.76 105.43 105.83 0.0M
2025-05-20 106.15 106.29 106.15 106.38 0.0M
2025-05-19 105.36 106.16 105.27 106.11 0.0M
2025-05-16 105.36 105.73 105.36 105.85 0.0M
2025-05-15 104.34 105.03 104.21 105.02 0.0M
2025-05-14 104.69 104.73 104.66 104.68 0.0M
2025-05-13 103.54 104.67 103.54 104.64 0.0M
2025-05-12 103.21 103.53 102.86 103.31 0.0M
2025-05-09 100.96 101.31 100.92 100.95 0.0M
2025-05-08 100.90 101.28 100.53 101.22 0.0M
2025-05-07 100.26 100.56 99.88 99.93 0.0M
2025-05-06 100.62 100.62 99.83 100.35 0.0M
2025-05-05 100.49 101.11 100.47 101.09 0.0M
2025-05-02 100.16 100.93 99.89 100.60 0.0M
2025-04-30 98.80 98.89 97.01 98.22 0.0M
2025-04-29 98.25 98.44 97.92 98.51 0.0M
2025-04-28 98.04 98.61 97.89 97.68 0.0M
2025-04-25 98.05 98.05 97.09 97.59 0.0M
2025-04-24 95.61 96.93 95.22 96.93 0.0M
2025-04-23 96.01 97.41 95.90 96.40 0.0M
2025-04-22 93.21 94.21 92.97 94.19 0.0M
2025-04-17 94.70 95.03 94.15 94.56 0.0M
2025-04-16 94.98 95.98 94.61 95.57 0.0M
2025-04-15 96.23 96.71 95.86 96.30 0.0M
2025-04-14 95.67 96.41 95.61 95.90 0.0M
2025-04-11 94.23 94.23 92.84 93.00 0.0M
2025-04-10 94.37 94.58 93.79 93.34 0.0M
2025-04-09 88.86 89.42 87.32 88.85 0.0M
2025-04-08 91.63 93.60 91.33 91.98 0.0M
2025-04-07 86.74 91.35 86.69 88.71 0.1M
2025-04-04 96.15 96.22 91.88 92.85 0.0M
2025-04-03 98.05 98.33 96.98 97.25 0.0M
2025-04-02 99.86 100.47 98.95 100.47 0.0M
2025-04-01 99.74 100.14 98.89 100.03 0.0M
2025-03-31 98.44 98.44 97.48 98.51 0.0M
2025-03-28 100.82 100.87 99.60 99.36 0.0M
2025-03-27 101.32 101.79 101.16 101.42 0.0M
2025-03-26 102.27 102.41 101.63 101.66 0.0M
2025-03-25 102.11 102.49 102.07 102.12 0.0M
2025-03-24 101.13 102.16 101.13 102.06 0.0M
2025-03-21 100.22 100.22 99.34 100.01 0.0M
2025-03-20 101.06 101.06 99.93 100.36 0.0M
2025-03-19 99.66 100.23 99.66 100.44 0.0M
2025-03-18 100.52 100.52 99.47 99.76 0.0M
2025-03-17 99.26 100.35 99.26 100.24 0.0M
2025-03-14 98.43 99.69 98.43 99.38 0.0M
2025-03-13 98.81 99.16 97.96 98.18 0.0M
2025-03-12 99.14 99.93 98.50 99.33 0.0M
2025-03-11 100.10 100.16 98.69 98.75 0.0M
2025-03-10 101.94 101.94 100.85 100.76 0.0M
2025-03-07 102.27 102.27 101.39 101.02 0.0M
2025-03-06 103.35 103.35 102.36 103.17 0.0M
2025-03-05 103.17 103.55 102.24 102.24 0.0M
2025-03-04 104.12 104.23 101.94 101.91 0.0M
2025-03-03 105.74 105.98 105.24 105.49 0.0M
2025-02-28 104.32 104.67 104.04 104.42 0.0M
2025-02-27 105.84 106.15 105.05 105.47 0.0M
2025-02-26 106.04 106.38 105.86 106.36 0.0M
2025-02-25 106.05 106.16 105.18 105.23 0.0M
2025-02-24 106.85 107.12 105.97 106.60 0.0M
2025-02-21 108.23 108.23 108.23 107.67 0.0M
2025-02-20 108.30 108.33 107.75 107.85 0.0M
2025-02-19 108.33 108.33 108.27 108.25 0.0M
2025-02-18 107.85 107.85 107.85 107.98 0.0M
2025-02-17 107.74 107.74 107.74 107.79 0.0M
2025-02-14 108.07 108.07 107.84 107.73 0.0M
2025-02-13 106.87 107.53 106.73 107.43 0.0M
2025-02-12 107.21 107.36 106.14 106.22 0.0M
2025-02-11 107.04 107.04 107.02 107.13 0.0M
2025-02-10 107.29 107.55 107.29 107.37 0.0M
2025-02-07 108.20 108.20 107.59 107.41 0.0M
2025-02-06 108.24 108.28 108.01 108.19 0.0M
2025-02-05 107.15 107.56 107.13 107.60 0.0M
2025-02-04 107.20 107.71 106.94 107.79 0.0M
2025-02-03 106.52 107.10 106.16 107.50 0.0M
2025-01-31 109.11 109.11 109.03 109.41 0.0M
2025-01-30 108.57 108.65 108.21 108.43 0.0M
2025-01-29 108.70 108.73 108.36 108.30 0.0M
2025-01-28 108.22 108.40 108.22 108.28 0.0M
2025-01-27 107.90 108.23 106.79 107.96 0.0M
2025-01-24 109.42 109.70 109.42 109.70 0.0M
2025-01-23 108.89 109.15 108.84 109.15 0.0M
2025-01-22 108.68 109.29 108.68 109.29 0.0M
2025-01-21 107.71 108.24 107.71 108.36 0.0M
2025-01-20 107.60 108.24 107.32 107.83 0.0M
2025-01-17 106.79 107.63 106.79 107.80 0.0M
2025-01-16 106.63 106.79 106.39 106.71 0.0M
2025-01-15 104.44 106.21 104.44 105.98 0.0M
2025-01-14 104.74 104.89 104.54 104.31 0.0M
2025-01-13 103.39 103.39 103.01 103.46 0.0M
2025-01-10 105.16 105.36 103.83 103.79 0.0M
2025-01-09 104.99 105.39 104.99 105.24 0.0M
2025-01-08 105.28 105.28 104.62 105.14 0.0M
2025-01-07 106.07 106.48 105.70 105.88 0.0M
2025-01-06 106.13 106.96 106.13 106.91 0.0M
2025-01-03 104.80 105.34 104.80 105.37 0.0M
2025-01-02 105.55 105.77 105.01 105.01 0.0M