AuAg Gold Mining UCITS ETF

ESGO
🏛️ 프랑스 →
14.27
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
2023-12-29 6.36 6.59 6.46 6.59 0.0M
2023-12-28 6.60 6.62 6.59 6.55 0.0M
2023-12-27 6.63 6.69 6.63 6.70 0.0M
2023-12-22 6.59 6.67 6.59 6.67 0.0M
2023-12-21 6.50 6.50 6.50 6.58 0.0M
2023-12-20 6.52 6.54 6.52 6.58 0.0M
2023-12-19 6.55 6.68 6.55 6.62 0.0M
2023-12-18 6.38 6.38 6.38 6.41 0.0M
2023-12-15 6.44 6.51 6.44 6.47 0.0M
2023-12-14 6.49 6.49 6.49 6.49 0.0M
2023-12-13 6.01 6.01 6.01 6.01 0.0M
2023-12-12 6.24 6.24 6.08 6.04 0.0M
2023-12-11 6.21 6.21 6.21 6.17 0.0M
2023-12-08 6.35 6.35 6.35 6.28 0.0M
2023-12-07 6.37 6.44 6.37 6.37 0.0M
2023-12-06 6.40 6.40 6.40 6.40 0.0M
2023-12-05 6.50 6.50 6.40 6.34 0.0M
2023-12-04 6.50 6.61 6.57 6.57 0.0M
2023-12-01 6.58 6.61 6.51 6.61 0.0M
2023-11-30 6.51 6.50 6.49 6.50 0.0M
2023-11-29 6.49 6.50 6.48 6.49 0.0M
2023-11-28 6.48 6.32 6.22 6.32 0.0M
2023-11-27 6.11 6.11 6.11 6.16 0.0M
2023-11-24 6.08 6.08 6.08 6.08 0.0M
2023-11-23 6.07 6.07 6.07 6.07 0.0M
2023-11-22 6.04 6.04 6.04 6.05 0.0M
2023-11-21 6.22 6.01 5.91 5.97 0.0M
2023-11-20 5.91 5.91 5.90 5.89 0.0M
2023-11-17 5.91 6.06 6.03 6.06 0.0M
2023-11-16 5.92 5.92 5.92 6.06 0.0M
2023-11-15 6.00 6.00 6.00 5.93 0.0M
2023-11-14 5.75 5.75 5.75 5.92 0.0M
2023-11-13 5.78 5.78 5.78 5.78 0.0M
2023-11-10 6.03 5.88 5.76 5.76 0.0M
2023-11-09 5.88 6.00 6.00 6.00 0.0M
2023-11-08 6.00 6.00 5.94 5.94 0.0M
2023-11-07 6.09 6.09 6.09 5.99 0.0M
2023-11-06 6.15 6.15 6.15 6.17 0.0M
2023-11-03 5.94 5.94 5.94 6.15 0.0M
2023-11-02 6.00 5.97 5.91 5.91 0.0M
2023-11-01 5.93 6.02 5.93 5.92 0.0M
2023-10-31 6.02 6.02 6.02 6.03 0.0M
2023-10-30 5.93 6.13 6.09 6.13 0.0M
2023-10-27 6.06 6.06 6.06 6.02 0.0M
2023-10-26 6.03 6.03 6.03 6.00 0.0M
2023-10-25 6.09 6.09 6.09 6.10 0.0M
2023-10-24 6.16 6.16 6.16 6.14 0.0M
2023-10-23 6.09 6.19 6.18 6.18 0.0M
2023-10-20 6.23 6.23 6.23 6.31 0.0M
2023-10-19 6.23 6.23 6.23 6.20 0.0M
2023-10-18 6.32 6.32 6.32 6.24 0.0M
2023-10-17 6.19 6.20 6.19 6.24 0.0M
2023-10-16 6.16 6.16 6.16 6.21 0.0M
2023-10-13 5.94 6.14 5.94 6.24 0.0M
2023-10-12 6.04 6.04 6.04 5.95 0.0M
2023-10-11 5.93 5.93 5.93 5.97 0.0M
2023-10-10 5.84 5.84 5.84 5.89 0.0M
2023-10-09 5.75 5.75 5.75 5.85 0.0M
2023-10-06 5.59 5.59 5.59 5.65 0.0M
2023-10-05 5.54 5.54 5.54 5.53 0.0M
2023-10-04 5.55 5.55 5.55 5.53 0.0M
2023-10-03 5.55 5.55 5.55 5.55 0.0M
2023-10-02 5.74 5.74 5.74 5.61 0.0M
2023-09-29 5.79 5.79 5.79 5.79 0.0M
2023-09-28 5.77 5.77 5.77 5.72 0.0M
2023-09-27 5.92 5.92 5.92 5.81 0.0M
2023-09-26 6.03 6.03 6.03 5.95 0.0M
2023-09-25 5.94 6.12 6.07 6.07 0.0M
2023-09-22 6.15 6.15 6.15 6.16 0.0M
2023-09-21 6.26 6.26 6.26 6.14 0.0M
2023-09-20 6.19 6.19 6.19 6.31 0.0M
2023-09-19 6.24 6.24 6.24 6.23 0.0M
2023-09-18 6.26 6.26 6.26 6.23 0.0M
2023-09-15 6.15 6.15 6.15 6.32 0.0M
2023-09-14 5.99 5.99 5.99 6.14 0.0M
2023-09-13 5.98 5.98 5.98 5.97 0.0M
2023-09-12 5.97 5.97 5.97 6.03 0.0M
2023-09-11 5.91 5.91 5.91 5.96 0.0M
2023-09-08 5.90 5.90 5.90 5.94 0.0M
2023-09-07 5.88 5.88 5.88 5.86 0.0M
2023-09-06 5.88 5.88 5.88 5.89 0.0M
2023-09-05 5.97 5.97 5.97 5.91 0.0M
2023-09-04 6.09 6.09 6.09 6.04 0.0M
2023-09-01 6.08 6.08 6.08 6.12 0.0M
2023-08-31 6.12 6.12 6.12 6.10 0.0M
2023-08-30 6.15 6.15 6.15 6.14 0.0M
2023-08-29 6.11 6.11 6.11 6.13 0.0M
2023-08-28 5.96 5.96 5.96 6.06 0.0M
2023-08-25 6.01 6.01 6.01 5.96 0.0M
2023-08-24 6.07 6.07 6.07 6.05 0.0M
2023-08-23 5.84 5.84 5.84 6.03 0.0M
2023-08-22 5.75 5.75 5.75 5.78 0.0M
2023-08-21 5.67 5.67 5.67 5.66 0.0M
2023-08-18 5.71 5.71 5.71 5.69 0.0M
2023-08-17 5.76 5.77 5.76 5.74 0.0M
2023-08-16 5.83 5.83 5.83 5.82 0.0M
2023-08-15 5.94 5.94 5.94 5.90 0.0M
2023-08-14 6.06 6.06 6.06 5.99 0.0M
2023-08-11 6.03 6.03 6.03 6.08 0.0M
2023-08-10 6.04 6.04 6.04 6.02 0.0M
2023-08-09 6.07 6.07 6.07 6.02 0.0M
2023-08-08 6.05 6.05 6.05 6.04 0.0M
2023-08-07 6.14 6.14 6.14 6.08 0.0M
2023-08-04 6.06 6.06 6.06 6.12 0.0M
2023-08-03 6.12 6.12 6.12 6.08 0.0M
2023-08-02 6.26 6.26 6.15 6.09 0.0M
2023-08-01 6.51 6.51 6.51 6.33 0.0M
2023-07-31 6.36 6.36 6.36 6.50 0.0M
2023-07-28 6.32 6.32 6.32 6.37 0.0M
2023-07-27 6.53 6.53 6.53 6.42 0.0M
2023-07-26 6.57 6.57 6.57 6.53 0.0M
2023-07-25 6.50 6.50 6.50 6.54 0.0M
2023-07-24 6.44 6.44 6.44 6.44 0.0M
2023-07-21 6.46 6.46 6.46 6.48 0.0M
2023-07-20 6.58 6.58 6.58 6.52 0.0M
2023-07-19 6.56 6.56 6.56 6.60 0.0M
2023-07-18 6.44 6.44 6.44 6.63 0.0M
2023-07-17 6.40 6.40 6.40 6.45 0.0M
2023-07-14 6.48 6.48 6.48 6.50 0.0M
2023-07-13 6.53 6.53 6.53 6.50 0.0M
2023-07-12 6.19 6.38 6.19 6.40 0.0M
2023-07-11 6.21 6.21 6.21 6.18 0.0M
2023-07-10 6.04 6.04 6.04 6.04 0.0M
2023-07-07 5.97 5.97 5.97 6.07 0.0M
2023-07-06 6.15 6.15 6.15 6.02 0.0M
2023-07-05 6.32 6.32 6.32 6.24 0.0M
2023-07-04 6.35 6.35 6.35 6.36 0.0M
2023-07-03 6.25 6.26 6.25 6.30 0.0M
2023-06-30 6.14 6.14 6.14 6.14 0.0M
2023-06-29 6.02 6.02 6.02 6.09 0.0M
2023-06-28 6.10 6.10 6.10 6.08 0.0M
2023-06-27 6.26 6.26 6.26 6.11 0.0M
2023-06-26 6.24 6.24 6.24 6.24 0.0M
2023-06-23 6.16 6.16 6.16 6.19 0.0M
2023-06-22 6.17 6.17 6.17 6.14 0.0M
2023-06-21 6.29 6.29 6.29 6.23 0.0M
2023-06-20 6.58 6.58 6.58 6.37 0.0M
2023-06-19 6.60 6.60 6.60 6.59 0.0M
2023-06-16 6.59 6.59 6.59 6.63 0.0M
2023-06-15 6.51 6.51 6.51 6.53 0.0M
2023-06-14 6.65 6.65 6.65 6.67 0.0M
2023-06-13 6.66 6.66 6.66 6.67 0.0M
2023-06-12 6.70 6.70 6.70 6.65 0.0M
2023-06-09 6.80 6.80 6.80 6.76 0.0M
2023-06-08 6.73 6.73 6.73 6.77 0.0M
2023-06-07 6.82 6.82 6.82 6.85 0.0M
2023-06-06 6.78 6.78 6.78 6.79 0.0M
2023-06-05 6.83 6.83 6.83 6.83 0.0M
2023-06-02 6.90 6.90 6.90 6.86 0.0M
2023-06-01 6.70 6.84 6.70 6.88 0.0M
2023-05-31 6.65 6.65 6.65 6.80 0.0M
2023-05-30 6.57 6.57 6.57 6.55 0.0M
2023-05-29 6.62 6.62 6.60 6.61 0.0M
2023-05-26 6.66 6.66 6.64 6.62 0.0M
2023-05-25 6.65 6.65 6.63 6.62 0.0M
2023-05-24 6.88 6.88 6.88 6.78 0.0M
2023-05-23 6.85 6.85 6.85 6.85 0.0M
2023-05-22 6.87 6.87 6.87 6.88 0.0M
2023-05-19 6.91 6.91 6.91 6.96 0.0M
2023-05-18 6.97 6.97 6.84 6.82 0.0M
2023-05-17 7.05 7.05 6.98 6.96 0.0M
2023-05-16 7.13 7.13 7.13 7.10 0.0M
2023-05-15 7.24 7.24 7.24 7.24 0.0M
2023-05-12 7.03 7.03 7.03 7.03 0.0M
2023-05-11 7.32 7.32 7.16 7.16 0.0M
2023-05-10 7.37 7.37 7.37 7.37 0.0M
2023-05-09 7.42 7.42 7.42 7.42 0.0M
2023-05-08 7.42 7.42 7.42 7.42 0.0M
2023-05-05 7.47 7.47 7.47 7.47 0.0M
2023-05-04 7.25 7.25 7.25 7.25 0.0M
2023-05-03 7.22 7.22 7.22 7.22 0.0M
2023-05-02 7.01 7.04 7.00 7.04 0.0M
2023-04-28 6.98 6.98 6.98 6.98 0.0M
2023-04-27 6.98 6.98 6.98 6.98 0.0M
2023-04-26 6.99 6.99 6.99 6.99 0.0M
2023-04-25 7.02 7.02 7.02 7.02 0.0M
2023-04-24 6.99 6.99 6.99 6.99 0.0M
2023-04-21 7.06 7.06 7.05 7.05 0.0M
2023-04-20 7.11 7.11 7.11 7.11 0.0M
2023-04-19 7.18 7.18 7.18 7.18 0.0M
2023-04-18 7.20 7.30 7.20 7.30 0.0M
2023-04-17 7.31 7.31 7.23 7.23 0.0M
2023-04-14 7.46 7.46 7.26 7.26 0.0M
2023-04-13 7.31 7.38 7.31 7.38 0.0M
2023-04-12 7.32 7.32 7.32 7.32 0.0M
2023-04-11 7.16 7.16 7.16 7.16 0.0M
2023-04-06 7.18 7.18 7.18 7.18 0.0M
2023-04-05 7.21 7.22 7.21 7.22 0.0M
2023-04-04 6.99 6.99 6.99 6.99 0.0M
2023-03-31 6.90 6.90 6.90 6.90 0.0M
2023-03-30 6.85 6.85 6.85 6.85 0.0M
2023-03-29 6.79 6.79 6.79 6.79 0.0M
2023-03-28 6.66 6.66 6.66 6.66 0.0M
2023-03-24 6.55 6.55 6.55 6.55 0.0M
2023-03-23 6.47 6.47 6.47 6.47 0.0M
2023-03-22 6.34 6.34 6.34 6.34 0.0M
2023-03-21 6.59 6.59 6.59 6.59 0.0M
2023-03-17 6.26 6.26 6.26 6.26 0.0M
2023-03-16 6.32 6.32 6.32 6.32 0.0M
2023-03-15 6.22 6.22 6.22 6.22 0.0M
2023-03-14 6.26 6.26 6.26 6.26 0.0M
2023-03-13 6.00 6.00 6.00 6.00 0.0M
2023-03-10 5.84 5.84 5.84 5.84 0.0M
2023-03-09 5.87 5.87 5.87 5.87 0.0M
2023-03-08 5.88 5.88 5.88 5.88 0.0M
2023-03-07 6.10 6.10 6.10 6.10 0.0M
2023-03-06 6.25 6.25 6.25 6.25 0.0M
2023-03-02 6.14 6.14 6.14 6.14 0.0M
2023-02-28 5.96 5.96 5.96 5.96 0.0M
2023-02-27 5.93 5.93 5.93 5.93 0.0M
2023-02-24 5.92 5.92 5.92 5.92 0.0M
2023-02-22 6.04 6.04 6.04 6.04 0.0M
2023-02-20 6.19 6.19 6.19 6.19 0.0M
2023-02-16 6.24 6.24 6.24 6.24 0.0M
2023-02-15 6.28 6.28 6.28 6.28 0.0M
2023-02-14 6.42 6.42 6.42 6.42 0.0M
2023-02-13 6.44 6.44 6.44 6.44 0.0M
2023-02-10 6.45 6.45 6.45 6.45 0.0M
2023-02-09 6.64 6.64 6.64 6.64 0.0M
2023-02-08 6.71 6.71 6.71 6.71 0.0M
2023-02-07 6.63 6.63 6.63 6.63 0.0M
2023-02-06 6.60 6.60 6.60 6.60 0.0M
2023-02-03 6.68 6.68 6.68 6.68 0.0M
2023-02-02 6.90 6.90 6.90 6.90 0.0M
2023-02-01 6.73 6.73 6.73 6.73 0.0M
2023-01-30 6.80 6.80 6.80 6.80 0.0M
2023-01-27 6.90 6.90 6.90 6.90 0.0M
2023-01-26 6.99 6.99 6.99 6.99 0.0M
2023-01-25 6.86 6.86 6.86 6.86 0.0M
2023-01-20 6.88 6.88 6.81 6.81 0.0M
2023-01-19 6.70 6.70 6.70 6.70 0.0M
2023-01-18 6.76 6.76 6.76 6.76 0.0M
2023-01-16 6.93 6.93 6.93 6.93 0.0M
2023-01-13 6.86 6.86 6.86 6.86 0.0M
2023-01-12 6.83 6.83 6.83 6.83 0.0M
2023-01-10 6.69 6.69 6.69 6.69 0.0M
2023-01-05 6.79 6.79 6.79 6.79 0.0M
2023-01-04 6.57 6.57 6.57 6.57 0.0M
2023-01-03 6.65 6.65 6.65 6.65 0.0M