Amundi Index Solutions - AMUNDI CAC 40 ESG UCITS ETF DR - EUR (D) (C4D)

C4D
🏛️ 프랑스 →
82.64
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 71.46 71.57 71.44 71.44 0.0M
2021-12-30 71.48 71.83 71.48 71.60 0.0M
2021-12-29 71.65 71.86 71.51 71.51 0.0M
2021-12-28 71.35 71.84 71.35 71.69 0.0M
2021-12-27 70.57 71.27 70.57 71.26 0.0M
2021-12-24 70.91 70.91 70.85 70.85 0.0M
2021-12-23 70.68 71.09 70.39 70.95 0.0M
2021-12-22 69.70 70.39 69.53 70.39 0.0M
2021-12-21 69.16 69.51 68.89 69.47 0.0M
2021-12-20 67.60 68.54 67.40 68.54 0.0M
2021-12-17 69.73 69.73 68.68 69.05 0.0M
2021-12-16 70.14 70.30 69.84 69.89 0.0M
2021-12-15 69.15 69.27 68.92 69.08 0.0M
2021-12-14 69.63 69.68 68.75 68.75 0.0M
2021-12-13 69.67 69.97 69.22 69.22 0.0M
2021-12-10 69.54 69.98 69.52 69.66 0.0M
2021-12-09 70.09 70.09 69.65 69.84 0.0M
2021-12-08 70.54 70.69 69.91 69.91 0.0M
2021-12-07 69.24 70.41 69.24 70.41 0.0M
2021-12-06 67.89 68.59 67.65 68.45 0.0M
2021-12-03 68.35 68.35 67.25 67.44 0.0M
2021-12-02 67.81 68.16 67.55 67.73 0.0M
2021-12-01 67.63 68.77 67.63 68.61 0.0M
2021-11-30 66.80 67.31 66.39 66.91 0.0M
2021-11-29 68.05 68.14 67.49 67.52 0.0M
2021-11-26 67.63 68.27 67.09 67.09 0.0M
2021-11-25 70.52 70.52 70.25 70.46 0.0M
2021-11-24 70.41 70.45 69.62 70.14 0.0M
2021-11-23 70.27 70.62 69.93 70.17 0.0M
2021-11-22 71.03 71.15 70.73 70.79 0.0M
2021-11-19 71.48 71.52 70.41 70.85 0.0M
2021-11-18 71.31 71.48 71.15 71.15 0.0M
2021-11-17 71.32 71.38 71.28 71.32 0.0M
2021-11-16 71.19 71.34 71.16 71.28 0.0M
2021-11-15 72.18 72.44 72.02 72.43 0.1M
2021-11-12 71.92 72.07 71.71 72.07 0.0M
2021-11-11 71.46 71.82 71.46 71.71 0.0M
2021-11-10 71.56 71.63 71.24 71.58 0.0M
2021-11-09 71.30 71.89 71.30 71.52 0.0M
2021-11-08 71.55 71.70 71.55 71.58 0.0M
2021-11-05 71.02 71.67 71.02 71.51 0.1M
2021-11-04 70.89 70.95 70.80 70.95 0.0M
2021-11-03 70.41 70.62 70.27 70.58 0.0M
2021-11-02 69.91 70.38 69.91 70.32 0.0M
2021-11-01 69.71 70.07 69.71 69.98 0.0M
2021-10-29 68.72 69.37 68.72 69.37 0.0M
2021-10-28 68.63 69.07 68.59 69.07 0.0M
2021-10-27 68.78 68.78 68.43 68.57 0.0M
2021-10-26 68.30 68.73 68.30 68.71 0.0M
2021-10-25 68.40 68.42 68.15 68.15 0.0M
2021-10-22 68.26 68.64 68.26 68.38 0.0M
2021-10-21 67.69 67.90 67.69 67.90 0.0M
2021-10-20 67.55 68.17 67.55 68.09 0.0M
2021-10-19 67.83 67.83 67.67 67.73 0.0M
2021-10-18 67.91 67.91 67.44 67.76 0.0M
2021-10-15 68.12 68.31 68.09 68.31 0.0M
2021-10-14 67.34 67.89 67.31 67.89 0.0M
2021-10-13 66.24 66.97 66.24 66.97 0.0M
2021-10-12 65.96 66.48 65.96 66.48 0.0M
2021-10-11 66.45 66.74 66.31 66.74 0.0M
2021-10-08 67.14 67.16 66.57 66.57 0.0M
2021-10-07 66.77 67.11 66.61 67.02 0.0M
2021-10-06 65.99 66.01 65.26 65.95 0.0M
2021-10-05 65.87 66.76 65.87 66.76 0.0M
2021-10-04 65.73 66.32 65.65 65.76 0.0M
2021-10-01 65.22 66.14 65.12 66.14 0.0M
2021-09-30 67.13 67.13 66.17 66.17 0.0M
2021-09-29 66.42 66.85 66.42 66.63 0.0M
2021-09-28 67.39 67.39 66.00 66.04 0.0M
2021-09-27 67.81 67.81 67.45 67.45 0.0M
2021-09-24 67.61 67.61 67.32 67.32 0.0M
2021-09-23 67.79 68.07 67.76 67.97 0.0M
2021-09-22 67.15 67.34 66.98 67.30 0.0M
2021-09-21 65.65 66.50 65.65 66.47 0.0M
2021-09-20 65.40 65.46 64.80 65.42 0.0M
2021-09-17 67.74 67.82 66.46 66.53 0.0M
2021-09-16 67.17 67.44 67.10 67.10 0.0M
2021-09-15 67.39 67.39 66.72 66.74 0.0M
2021-09-14 67.49 67.49 67.05 67.42 0.0M
2021-09-13 67.92 67.92 67.67 67.67 0.0M
2021-09-10 68.00 68.00 67.51 67.51 0.0M
2021-09-09 67.04 67.92 67.04 67.75 0.0M
2021-09-08 67.59 67.95 67.26 67.56 0.0M
2021-09-07 68.29 68.29 68.15 68.15 0.0M
2021-09-06 68.00 68.36 68.00 68.35 0.0M
2021-09-03 68.37 68.37 67.59 67.81 0.0M
2021-09-02 68.50 68.62 68.50 68.54 0.0M
2021-09-01 68.35 68.72 68.30 68.52 0.0M
2021-08-31 67.82 68.00 67.51 67.74 0.0M
2021-08-30 67.70 67.89 67.70 67.79 0.1M
2021-08-27 67.40 67.73 67.40 67.70 0.0M
2021-08-26 67.36 67.61 67.30 67.58 0.0M
2021-08-25 67.76 67.78 67.61 67.70 0.0M
2021-08-24 68.05 68.05 67.30 67.55 0.0M
2021-08-23 67.83 67.83 67.65 67.77 0.0M
2021-08-20 66.98 67.17 66.63 67.17 0.0M
2021-08-19 67.35 67.42 66.60 66.96 0.0M
2021-08-18 69.23 69.23 68.60 68.62 0.0M
2021-08-17 68.97 69.12 68.90 69.12 0.0M
2021-08-16 69.36 69.53 69.14 69.32 0.0M
2021-08-13 69.85 70.03 69.85 69.89 0.0M
2021-08-12 69.50 69.80 69.50 69.77 0.0M
2021-08-11 69.38 69.51 69.35 69.51 0.0M
2021-08-10 69.21 69.29 69.13 69.16 0.0M
2021-08-09 69.18 69.19 69.05 69.08 0.0M
2021-08-06 68.72 69.14 68.72 69.14 0.0M
2021-08-05 68.46 68.81 68.46 68.76 0.0M
2021-08-04 68.42 68.56 68.37 68.40 0.1M
2021-08-03 67.86 68.41 67.86 68.17 0.0M
2021-08-02 67.55 67.74 67.55 67.66 0.0M
2021-07-30 67.05 67.15 67.01 67.01 0.0M
2021-07-29 67.41 67.56 67.26 67.26 0.0M
2021-07-28 66.35 66.99 66.35 66.99 0.0M
2021-07-27 66.47 66.57 66.21 66.21 0.0M
2021-07-26 66.38 66.76 66.23 66.65 0.0M
2021-07-23 66.07 66.62 66.07 66.59 0.0M
2021-07-22 65.81 65.85 65.70 65.70 0.0M
2021-07-21 64.86 65.56 64.75 65.53 0.0M
2021-07-20 64.29 64.64 64.04 64.37 0.0M
2021-07-19 64.79 64.79 63.50 63.79 0.0M
2021-07-16 65.91 65.91 65.32 65.48 0.0M
2021-07-15 66.26 66.26 65.67 65.79 0.0M
2021-07-14 66.27 66.45 66.27 66.45 0.0M
2021-07-13 66.44 66.44 66.33 66.43 0.0M
2021-07-12 66.16 66.53 65.96 66.48 0.0M
2021-07-09 65.24 66.22 65.24 66.22 0.0M
2021-07-08 65.55 65.55 64.46 64.80 0.0M
2021-07-07 66.16 66.36 65.93 66.16 0.0M
2021-07-06 66.28 66.41 65.73 65.94 0.0M
2021-07-05 66.32 66.64 66.13 66.55 0.0M
2021-07-02 66.45 66.67 66.32 66.39 0.0M
2021-07-01 66.50 66.68 66.07 66.43 0.0M
2021-06-30 66.61 66.61 65.70 65.91 0.0M
2021-06-29 66.66 66.89 66.58 66.58 0.0M
2021-06-28 67.00 67.00 66.44 66.44 0.0M
2021-06-25 67.25 67.25 67.08 67.12 0.0M
2021-06-24 66.68 67.28 66.65 67.22 0.0M
2021-06-23 66.95 66.97 66.32 66.32 0.0M
2021-06-22 66.85 67.00 66.77 66.95 0.0M
2021-06-21 66.05 66.87 65.93 66.84 0.0M
2021-06-18 67.74 67.74 66.40 66.47 0.0M
2021-06-17 67.40 67.55 67.29 67.48 0.0M
2021-06-16 67.40 67.40 67.23 67.33 0.0M
2021-06-15 67.24 67.39 67.21 67.21 0.1M
2021-06-14 67.14 67.22 66.95 66.95 0.0M
2021-06-11 66.28 66.79 66.28 66.79 0.0M
2021-06-10 66.44 66.44 66.21 66.21 0.0M
2021-06-09 66.37 66.39 66.21 66.39 0.0M
2021-06-08 66.25 66.42 66.24 66.28 0.9M
2021-06-07 65.76 66.30 65.76 66.19 0.0M
2021-06-04 65.84 65.87 65.75 65.87 0.0M
2021-06-03 65.92 65.92 65.57 65.79 0.0M
2021-06-02 65.77 65.92 65.62 65.92 0.0M
2021-06-01 65.46 65.82 65.46 65.56 0.0M
2021-05-31 65.54 65.59 65.10 65.10 0.0M
2021-05-28 65.21 65.54 65.21 65.54 0.0M
2021-05-27 64.60 65.24 64.60 64.96 0.0M
2021-05-26 64.74 64.74 64.50 64.54 0.0M
2021-05-25 64.76 64.82 64.53 64.53 0.0M
2021-05-24 64.58 64.69 64.50 64.69 0.0M
2021-05-21 64.13 64.43 64.10 64.37 0.0M
2021-05-19 63.31 63.51 62.71 63.08 0.0M
2021-05-18 64.59 64.60 64.05 64.05 0.0M
2021-05-17 64.50 64.50 64.07 64.13 0.0M
2021-05-14 63.62 64.23 63.39 64.23 0.0M
2021-05-13 62.43 63.29 61.86 63.29 0.0M
2021-05-12 63.07 63.23 62.92 63.19 0.0M
2021-05-11 63.60 63.60 62.70 63.00 0.0M
2021-05-10 64.24 64.24 64.09 64.23 0.0M
2021-05-07 64.06 64.09 63.80 64.09 0.0M
2021-05-06 63.75 63.86 63.40 63.70 0.0M
2021-05-05 62.91 63.54 62.91 63.54 0.0M
2021-05-04 63.16 63.33 62.48 62.48 0.0M
2021-05-03 62.80 63.08 62.80 63.00 0.0M
2021-04-30 63.08 63.16 62.62 62.62 0.0M
2021-04-29 63.30 63.34 62.93 62.96 0.0M
2021-04-28 62.92 63.11 62.82 63.01 0.0M
2021-04-27 62.71 62.76 62.60 62.67 0.0M
2021-04-26 62.41 62.76 62.29 62.66 0.2M
2021-04-23 62.54 62.64 62.26 62.49 0.0M
2021-04-22 62.21 62.58 62.21 62.58 0.0M
2021-04-21 61.80 62.01 61.80 62.01 0.0M
2021-04-20 62.66 62.66 61.50 61.52 0.0M
2021-04-19 62.76 62.92 62.76 62.78 0.0M
2021-04-16 62.24 62.72 62.24 62.72 0.0M
2021-04-15 62.02 62.26 62.00 62.17 0.0M
2021-04-14 61.95 61.95 61.79 61.91 0.0M
2021-04-13 61.55 61.66 61.45 61.66 0.2M
2021-04-12 61.42 61.64 61.40 61.45 0.0M
2021-04-09 61.49 61.53 61.49 61.53 0.0M
2021-04-08 61.36 61.48 61.36 61.48 0.0M
2021-04-07 61.12 61.30 61.03 61.12 0.0M
2021-04-06 61.39 61.39 61.12 61.12 0.0M
2021-04-01 60.53 60.89 60.53 60.84 0.0M
2021-03-31 60.70 60.70 60.47 60.47 0.0M
2021-03-30 60.39 60.76 60.31 60.71 0.0M
2021-03-29 59.93 60.08 59.80 60.03 0.0M
2021-03-26 59.72 59.85 59.50 59.75 0.0M
2021-03-25 58.99 59.40 58.76 59.40 0.0M
2021-03-24 58.71 59.29 58.70 59.25 0.0M
2021-03-23 59.17 59.44 59.08 59.22 0.0M
2021-03-22 59.27 59.56 59.27 59.47 0.0M
2021-03-19 59.95 59.95 59.77 59.77 0.0M
2021-03-18 60.58 60.60 60.30 60.40 0.0M
2021-03-17 60.33 60.34 60.20 60.34 0.0M
2021-03-16 60.23 60.33 60.13 60.33 0.0M
2021-03-15 60.47 60.57 60.10 60.10 0.0M
2021-03-12 60.11 60.22 60.00 60.21 0.0M
2021-03-11 59.96 60.12 59.79 60.12 0.0M
2021-03-10 58.97 59.69 58.97 59.69 0.0M
2021-03-09 58.87 59.13 58.80 59.04 0.0M
2021-03-08 57.96 58.91 57.80 58.83 0.0M
2021-03-05 57.74 58.12 57.63 57.63 0.0M
2021-03-04 57.95 58.21 57.80 58.13 0.0M
2021-03-03 58.21 58.45 58.06 58.10 0.0M
2021-03-02 57.60 58.12 57.60 57.88 0.0M
2021-03-01 57.64 57.84 57.51 57.72 0.0M
2021-02-26 56.75 57.43 56.75 56.82 0.0M
2021-02-25 58.02 58.11 57.62 57.62 0.0M
2021-02-24 57.66 57.75 57.66 57.75 0.0M
2021-02-23 57.67 57.80 57.08 57.57 0.0M
2021-02-22 57.15 57.46 56.93 57.46 0.0M
2021-02-19 57.22 57.55 57.18 57.53 0.0M
2021-02-18 57.52 57.52 57.08 57.08 0.0M
2021-02-17 57.37 57.66 57.37 57.45 0.0M
2021-02-16 57.71 57.73 57.61 57.66 0.0M
2021-02-15 57.33 57.84 57.32 57.68 0.0M
2021-02-12 56.38 56.86 56.20 56.86 0.0M
2021-02-11 56.67 56.67 56.44 56.52 0.0M
2021-02-10 56.95 56.95 56.38 56.54 0.0M
2021-02-09 56.79 56.79 56.68 56.74 0.0M
2021-02-08 56.73 56.92 56.68 56.75 0.0M
2021-02-05 56.14 56.54 56.14 56.44 0.0M
2021-02-04 55.61 55.98 55.61 55.95 0.0M
2021-02-03 56.05 56.05 55.44 55.49 0.0M
2021-02-02 55.06 55.60 55.06 55.50 0.5M
2021-02-01 54.31 54.66 54.31 54.51 0.7M
2021-01-29 54.20 54.44 53.88 53.88 0.0M
2021-01-28 53.99 55.06 53.70 55.01 0.0M
2021-01-27 55.02 55.33 53.99 54.48 0.1M
2021-01-26 54.65 55.40 54.65 55.16 0.1M
2021-01-25 55.62 55.62 54.50 54.66 0.0M
2021-01-22 55.69 55.69 55.11 55.50 0.0M
2021-01-21 56.56 56.56 55.83 55.83 0.0M
2021-01-20 56.02 56.23 56.02 56.23 0.4M
2021-01-19 56.37 56.37 55.93 55.93 0.0M
2021-01-18 55.88 56.14 55.88 56.14 1.1M
2021-01-15 56.38 56.41 55.85 56.05 0.1M
2021-01-14 56.51 56.76 56.49 56.76 0.0M
2021-01-13 56.46 56.63 56.40 56.55 0.0M
2021-01-12 56.62 56.73 56.35 56.41 0.0M
2021-01-11 56.86 56.86 56.42 56.50 0.0M
2021-01-08 57.11 57.11 56.72 56.92 0.0M
2021-01-07 56.51 56.66 56.35 56.58 0.0M
2021-01-06 55.88 56.32 55.88 56.19 0.0M
2021-01-05 55.69 55.69 55.20 55.52 0.0M
2021-01-04 56.19 56.50 55.74 55.74 0.0M