Ossiam Shiller Barclays Cape Global Sector Value Fund 1C (EUR)

5OGE
🏛️ 프랑스 →
136.71
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 133.67 133.67 133.67 134.10 0.0M
2024-12-30 134.39 134.39 134.39 133.72 0.0M
2024-12-27 134.69 134.69 134.69 134.69 0.0M
2024-12-24 134.70 134.70 134.70 134.70 0.0M
2024-12-23 134.27 134.27 134.27 133.67 0.0M
2024-12-20 133.26 133.26 133.26 134.24 0.0M
2024-12-19 134.08 134.08 134.08 134.18 0.0M
2024-12-18 135.98 135.98 135.98 135.98 0.0M
2024-12-17 136.06 136.06 136.06 136.16 0.0M
2024-12-16 136.98 136.98 136.90 136.83 0.0M
2024-12-13 136.83 136.83 136.83 136.83 0.0M
2024-12-12 137.53 137.53 137.53 137.93 0.0M
2024-12-11 137.57 137.57 137.57 138.00 0.0M
2024-12-10 137.48 137.48 137.48 137.76 0.0M
2024-12-09 138.04 138.04 138.04 137.58 0.0M
2024-12-06 137.81 137.81 137.53 137.95 0.0M
2024-12-05 138.00 138.00 138.00 137.82 0.0M
2024-12-04 138.41 138.41 138.41 138.08 0.0M
2024-12-03 138.97 138.97 138.90 138.52 0.0M
2024-12-02 138.72 138.72 138.72 138.73 0.0M
2024-11-29 137.91 138.48 137.91 138.22 0.0M
2024-11-28 138.03 138.34 138.03 138.07 0.0M
2024-11-27 138.20 138.20 138.20 137.79 0.0M
2024-11-26 137.58 137.85 137.58 138.00 0.0M
2024-11-25 138.11 138.11 138.11 137.91 0.0M
2024-11-22 136.85 136.85 136.85 138.03 0.0M
2024-11-21 134.80 134.80 134.80 135.64 0.0M
2024-11-20 135.05 135.05 135.05 134.38 0.0M
2024-11-19 135.08 135.08 135.08 134.09 0.0M
2024-11-18 133.95 133.95 133.95 134.29 0.0M
2024-11-15 133.85 134.10 133.85 133.69 0.0M
2024-11-14 134.29 134.29 134.29 134.08 0.0M
2024-11-13 133.88 133.88 133.88 133.88 0.0M
2024-11-12 134.55 134.55 134.55 133.80 0.0M
2024-11-11 135.48 135.48 135.48 135.03 0.0M
2024-11-08 132.81 132.81 132.81 133.22 0.0M
2024-11-07 132.55 132.55 132.55 132.89 0.0M
2024-11-06 132.83 132.83 132.43 131.85 0.0M
2024-11-05 129.47 129.47 129.47 129.74 0.0M
2024-11-04 129.87 129.87 129.87 129.45 0.0M
2024-11-01 129.93 129.93 129.93 130.58 0.0M
2024-10-31 130.36 130.36 130.36 129.94 0.0M
2024-10-30 131.42 132.15 131.42 131.10 0.0M
2024-10-29 132.69 132.69 132.69 132.09 0.0M
2024-10-28 132.42 133.22 132.42 133.22 0.0M
2024-10-25 132.33 132.33 132.33 132.47 0.0M
2024-10-24 132.91 132.91 132.91 132.57 0.0M
2024-10-23 132.76 132.76 132.76 132.47 0.0M
2024-10-22 132.81 132.81 132.68 132.49 0.0M
2024-10-21 133.77 133.77 133.77 133.02 0.0M
2024-10-18 133.40 133.97 133.40 133.56 0.0M
2024-10-17 133.39 133.92 133.39 133.69 0.0M
2024-10-16 132.22 132.22 132.22 132.77 0.0M
2024-10-15 132.07 132.07 132.07 132.35 0.0M
2024-10-14 131.05 131.05 131.05 131.05 0.0M
2024-10-11 129.87 129.87 129.87 130.85 0.0M
2024-10-10 130.22 130.22 130.22 130.28 0.0M
2024-10-09 129.43 129.43 129.43 129.90 0.0M
2024-10-08 128.96 128.96 128.96 129.54 0.0M
2024-10-07 131.10 131.10 131.10 130.26 0.0M
2024-10-04 129.94 130.75 129.94 130.65 0.0M
2024-10-03 130.76 130.76 130.76 129.98 0.0M
2024-10-02 130.89 130.89 130.89 130.80 0.0M
2024-10-01 130.62 130.62 130.32 130.59 0.0M
2024-09-30 130.49 130.49 130.49 130.19 0.0M
2024-09-27 130.50 130.50 130.50 130.76 0.0M
2024-09-26 129.92 130.77 129.92 130.10 0.0M
2024-09-25 128.63 129.17 128.63 128.94 0.0M
2024-09-24 129.56 129.56 129.56 129.36 0.0M
2024-09-23 127.98 127.98 127.98 128.69 0.0M
2024-09-20 127.50 127.82 127.50 127.29 0.0M
2024-09-19 127.71 127.71 127.71 127.66 0.0M
2024-09-18 127.16 127.16 127.16 126.68 0.0M
2024-09-17 126.83 127.52 126.83 127.45 0.0M
2024-09-16 126.19 126.19 126.19 126.36 0.0M
2024-09-13 126.75 126.75 126.75 126.43 0.0M
2024-09-12 125.58 125.58 125.58 125.35 0.0M
2024-09-11 124.85 124.85 124.85 123.51 0.0M
2024-09-10 124.22 124.22 124.22 124.62 0.0M
2024-09-09 123.40 123.40 122.61 124.00 0.0M
2024-09-06 124.01 124.01 124.01 122.85 0.0M
2024-09-05 124.27 125.04 124.27 124.43 0.0M
2024-09-04 123.93 125.13 123.93 124.80 0.0M
2024-09-03 126.27 126.27 125.61 125.52 0.0M
2024-09-02 126.48 126.48 126.48 126.17 0.0M
2024-08-30 125.42 126.13 125.42 125.67 0.0M
2024-08-29 124.36 125.50 124.36 125.23 0.0M
2024-08-28 124.28 124.28 124.28 124.42 0.0M
2024-08-27 124.70 124.70 124.70 124.13 0.0M
2024-08-26 123.91 123.91 123.91 124.27 0.0M
2024-08-23 123.47 123.47 123.47 123.81 0.0M
2024-08-22 123.28 123.28 123.28 123.43 0.0M
2024-08-21 122.88 123.40 122.88 123.09 0.0M
2024-08-20 123.30 123.30 123.30 122.84 0.0M
2024-08-19 123.16 123.16 123.16 123.16 0.0M
2024-08-16 122.59 122.59 122.59 122.59 0.0M
2024-08-15 120.79 120.79 120.79 122.31 0.0M
2024-08-14 120.70 120.70 120.70 120.27 0.0M
2024-08-13 120.22 120.64 120.22 120.42 0.0M
2024-08-12 119.92 119.92 119.92 119.81 0.0M
2024-08-09 119.70 119.70 119.70 119.92 0.0M
2024-08-08 117.88 117.88 117.88 119.54 0.0M
2024-08-07 119.76 119.76 119.76 119.76 0.0M
2024-08-06 119.70 119.70 119.70 118.24 0.0M
2024-08-05 117.63 117.63 117.63 117.63 0.0M
2024-08-02 120.06 120.06 120.06 120.06 0.0M
2024-08-01 125.59 125.59 125.59 124.61 0.0M
2024-07-31 125.38 125.38 125.38 125.79 0.0M
2024-07-30 124.38 124.38 124.38 124.47 0.0M
2024-07-29 124.21 124.90 124.21 123.72 0.0M
2024-07-26 122.74 122.74 122.74 123.44 0.0M
2024-07-25 122.66 122.66 122.66 122.88 0.0M
2024-07-24 123.18 123.26 123.06 123.11 0.0M
2024-07-23 123.43 123.43 123.43 124.07 0.0M
2024-07-22 123.27 123.62 123.27 123.62 0.0M
2024-07-19 123.41 123.41 123.41 122.92 0.0M
2024-07-18 124.62 124.62 124.62 124.48 0.0M
2024-07-17 124.37 124.37 124.37 124.49 0.0M
2024-07-16 124.29 124.29 123.80 124.18 0.0M
2024-07-15 124.40 124.40 124.40 123.89 0.0M
2024-07-12 123.84 123.84 123.84 124.26 0.0M
2024-07-11 123.23 123.23 123.23 123.64 0.0M
2024-07-10 122.29 122.29 122.29 122.63 0.0M
2024-07-09 122.25 122.25 122.25 122.10 0.0M
2024-07-08 122.00 122.00 122.00 122.35 0.0M
2024-07-05 124.40 122.38 119.80 119.80 0.0M
2024-07-04 122.35 122.35 122.35 122.52 0.0M
2024-07-03 122.18 122.18 122.18 122.08 0.0M
2024-07-02 121.54 121.54 121.54 121.54 0.0M
2024-07-01 122.11 122.11 122.11 121.74 0.0M
2024-06-28 122.56 122.56 122.56 122.43 0.0M
2024-06-27 122.48 122.48 122.48 122.32 0.0M
2024-06-26 122.85 122.85 122.85 122.38 0.0M
2024-06-25 123.06 123.06 123.06 122.89 0.0M
2024-06-24 122.23 122.23 122.23 123.01 0.0M
2024-06-21 122.28 122.28 122.28 122.25 0.0M
2024-06-20 121.74 121.74 121.74 122.11 0.0M
2024-06-19 121.72 121.72 121.72 121.57 0.0M
2024-06-18 121.68 121.68 121.68 121.46 0.0M
2024-06-17 121.22 121.22 121.22 120.83 0.0M
2024-06-14 121.41 121.41 121.41 121.17 0.0M
2024-06-13 120.88 120.88 120.88 120.88 0.0M
2024-06-12 121.93 121.93 121.93 121.69 0.0M
2024-06-11 122.30 122.30 122.30 121.73 0.0M
2024-06-10 122.05 122.05 122.05 122.23 0.0M
2024-06-07 121.98 121.98 121.98 122.21 0.0M
2024-06-06 121.53 121.53 121.53 121.64 0.0M
2024-06-05 121.15 121.15 121.15 121.13 0.0M
2024-06-04 120.54 120.54 120.54 120.74 0.0M
2024-06-03 121.76 121.76 121.76 121.09 0.0M
2024-05-31 120.53 120.53 120.53 120.28 0.0M
2024-05-30 119.77 119.77 119.77 120.21 0.0M
2024-05-29 120.53 120.53 120.53 120.10 0.0M
2024-05-28 121.73 121.73 121.73 120.76 0.0M
2024-05-27 121.64 121.64 121.64 121.71 0.0M
2024-05-24 121.34 121.34 121.34 121.62 0.0M
2024-05-23 122.38 122.66 119.80 119.80 0.0M
2024-05-22 122.73 122.73 122.73 122.56 0.0M
2024-05-21 122.55 122.55 122.55 122.74 0.0M
2024-05-20 123.08 123.08 123.08 123.01 0.0M
2024-05-17 121.34 122.60 119.80 119.80 0.0M
2024-05-16 122.51 122.51 122.51 122.51 0.0M
2024-05-15 122.01 122.01 122.01 122.20 0.0M
2024-05-14 121.78 121.78 121.78 121.85 0.0M
2024-05-13 121.56 121.56 121.56 121.56 0.0M
2024-05-10 122.14 122.14 122.14 122.14 0.0M
2024-05-08 120.93 120.93 120.93 120.68 0.0M
2024-05-07 122.60 120.20 119.80 119.80 0.0M
2024-05-02 120.75 119.80 119.15 119.80 0.0M
2024-04-30 119.77 119.77 119.77 119.34 0.0M
2024-04-29 119.80 119.80 119.80 119.82 0.0M
2024-04-26 119.19 119.19 119.19 119.54 0.0M
2024-04-25 118.78 119.80 119.80 119.80 0.0M
2024-04-24 119.78 119.78 119.78 119.17 0.0M
2024-04-23 119.34 119.34 119.34 119.44 0.0M
2024-04-22 118.76 118.76 118.76 118.73 0.0M
2024-04-19 117.67 117.67 117.67 118.22 0.0M
2024-04-18 117.95 117.95 117.95 118.50 0.0M
2024-04-17 117.86 117.86 117.86 118.07 0.0M
2024-04-16 118.10 118.10 118.10 117.70 0.0M
2024-04-15 119.40 119.40 119.40 119.60 0.0M
2024-04-12 120.45 120.45 120.45 119.87 0.0M
2024-04-11 119.90 119.90 119.90 119.47 0.0M
2024-04-10 120.07 120.07 120.07 119.73 0.0M
2024-04-09 119.59 119.59 119.59 119.23 0.0M
2024-04-08 119.47 119.47 119.47 119.66 0.0M
2024-04-05 119.78 118.83 113.80 113.80 0.0M
2024-04-04 120.04 120.04 120.04 120.11 0.0M
2024-04-03 119.97 119.97 119.97 119.97 0.0M
2024-04-02 120.12 120.12 120.12 120.12 0.0M
2024-03-28 120.50 120.50 120.50 120.86 0.0M
2024-03-27 119.66 119.66 119.66 120.00 0.0M
2024-03-26 119.33 119.33 119.33 119.67 0.0M
2024-03-25 119.54 119.54 119.54 119.45 0.0M
2024-03-22 120.50 119.80 113.80 113.80 0.0M
2024-03-21 119.59 119.59 119.59 119.59 0.0M
2024-03-20 118.25 118.25 118.25 118.67 0.0M
2024-03-19 118.11 118.11 118.11 118.12 0.0M
2024-03-18 117.41 117.41 117.41 118.09 0.0M
2024-03-15 119.80 117.56 113.80 113.80 0.0M
2024-03-14 117.83 117.83 117.83 117.37 0.0M
2024-03-13 117.31 117.31 117.31 117.73 0.0M
2024-03-12 117.00 117.00 117.00 117.29 0.0M
2024-03-11 116.42 116.42 116.42 116.52 0.0M
2024-03-08 117.56 116.89 113.80 113.80 0.0M
2024-03-07 115.83 115.83 115.83 116.78 0.0M
2024-03-06 115.57 115.57 115.57 115.96 0.0M
2024-03-05 115.73 115.73 115.73 115.82 0.0M
2024-03-04 115.93 115.93 115.93 115.64 0.0M
2024-03-01 116.89 116.07 113.80 113.80 0.0M
2024-02-29 115.63 115.63 115.63 115.63 0.0M
2024-02-28 115.39 115.39 115.39 115.18 0.0M
2024-02-27 115.02 115.02 115.02 115.26 0.0M
2024-02-26 115.89 115.89 115.89 115.31 0.0M
2024-02-23 116.07 115.79 113.80 113.80 0.0M
2024-02-22 115.31 115.31 115.31 115.43 0.0M
2024-02-21 114.67 114.67 114.67 114.68 0.0M
2024-02-20 115.04 115.04 115.04 114.97 0.0M
2024-02-19 115.04 115.04 115.04 115.28 0.0M
2024-02-16 115.79 115.33 113.80 113.80 0.0M
2024-02-15 114.38 114.38 114.38 114.76 0.0M
2024-02-14 113.89 113.89 113.89 113.89 0.0M
2024-02-13 114.60 114.60 114.60 113.87 0.0M
2024-02-12 113.59 113.59 113.59 114.48 0.0M
2024-02-09 115.33 113.80 113.80 113.80 0.0M
2024-02-08 114.31 114.31 114.31 113.94 0.0M
2024-02-07 114.37 114.37 114.37 114.37 0.0M
2024-02-06 113.93 113.93 113.93 114.15 0.0M
2024-02-05 114.15 114.15 114.15 114.12 0.0M
2024-02-02 114.20 114.20 114.20 114.11 0.0M
2024-02-01 113.10 113.10 113.10 112.89 0.0M
2024-01-31 113.95 113.95 113.95 113.66 0.0M
2024-01-30 113.99 113.99 113.99 113.75 0.0M
2024-01-29 113.36 113.36 113.36 113.60 0.0M
2024-01-26 113.88 112.71 111.01 111.01 0.0M
2024-01-25 111.68 111.68 111.68 112.44 0.0M
2024-01-24 112.02 112.02 112.02 112.01 0.0M
2024-01-23 111.27 111.27 111.27 111.77 0.0M
2024-01-22 110.83 110.83 110.83 111.39 0.0M
2024-01-19 110.80 110.80 110.80 110.62 0.0M
2024-01-18 110.16 110.16 110.16 110.40 0.0M
2024-01-17 110.43 110.43 110.43 110.50 0.0M
2024-01-16 110.92 110.92 110.92 111.52 0.0M
2024-01-15 111.68 111.80 111.01 111.01 0.0M
2024-01-12 111.29 111.29 111.29 111.52 0.0M
2024-01-11 112.07 112.07 112.07 110.96 0.0M
2024-01-10 111.79 111.79 111.79 111.54 0.0M
2024-01-09 111.97 111.97 111.01 111.72 0.0M
2024-01-08 111.31 111.31 111.31 111.45 0.0M
2024-01-05 111.31 111.31 111.31 111.57 0.0M
2024-01-04 111.67 111.67 111.67 111.63 0.0M
2024-01-03 112.05 112.05 112.05 111.37 0.0M
2024-01-02 111.81 111.81 111.81 111.88 0.0M