Amundi Index Solutions - Amundi MSCI Em Asia UCITS ETF-C USD

AASU
🏛️ 프랑스 →
50.17
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 42.46 42.46 42.39 42.39 0.0M
2021-12-30 41.72 42.22 41.72 42.22 0.0M
2021-12-29 41.79 41.93 41.65 41.73 0.0M
2021-12-28 42.15 42.24 42.02 42.02 0.0M
2021-12-27 41.90 42.25 41.86 42.15 0.0M
2021-12-24 41.89 41.91 41.80 41.80 0.0M
2021-12-23 41.80 42.04 41.78 42.04 0.0M
2021-12-22 41.42 41.82 41.41 41.82 0.0M
2021-12-21 41.27 41.43 41.12 41.43 0.0M
2021-12-20 40.57 40.72 40.57 40.63 0.0M
2021-12-17 41.61 41.61 41.27 41.52 0.0M
2021-12-16 42.01 42.25 41.86 41.86 0.0M
2021-12-15 41.79 41.79 41.25 41.25 0.0M
2021-12-14 41.94 42.00 41.78 41.82 0.0M
2021-12-13 42.60 42.66 42.08 42.08 0.0M
2021-12-10 42.64 42.86 42.63 42.72 0.0M
2021-12-09 43.11 43.11 42.84 42.92 0.0M
2021-12-08 42.68 42.94 42.64 42.94 0.0M
2021-12-07 42.54 42.73 42.53 42.70 0.0M
2021-12-06 41.69 41.88 41.46 41.84 0.0M
2021-12-03 42.38 42.40 41.70 41.70 0.0M
2021-12-02 42.63 42.63 42.38 42.51 0.0M
2021-12-01 42.34 42.76 42.26 42.76 0.0M
2021-11-30 41.80 41.95 41.50 41.62 0.0M
2021-11-29 42.14 42.14 41.82 41.90 0.0M
2021-11-26 42.29 42.29 41.57 41.57 0.0M
2021-11-25 43.33 43.37 43.31 43.31 0.0M
2021-11-24 43.37 43.37 42.98 43.10 0.0M
2021-11-23 43.44 43.44 43.15 43.15 0.0M
2021-11-22 43.75 43.75 43.54 43.54 0.0M
2021-11-19 43.74 43.74 43.56 43.72 0.0M
2021-11-18 43.96 44.07 43.38 43.57 0.1M
2021-11-17 44.44 44.52 44.15 44.16 0.0M
2021-11-16 44.54 44.54 44.17 44.35 0.0M
2021-11-15 44.22 44.34 44.22 44.23 0.1M
2021-11-12 44.04 44.29 44.04 44.26 1.4M
2021-11-11 43.60 44.06 43.60 44.06 0.8M
2021-11-10 43.59 43.59 43.49 43.58 0.1M
2021-11-09 43.45 43.56 43.34 43.34 0.4M
2021-11-08 43.31 43.43 43.24 43.39 0.0M
2021-11-05 42.98 43.20 42.98 43.06 0.0M
2021-11-04 43.34 43.34 43.01 43.01 0.0M
2021-11-03 42.95 43.07 42.95 42.98 0.0M
2021-11-02 43.17 43.17 43.05 43.05 0.2M
2021-11-01 43.02 43.51 43.02 43.43 0.0M
2021-10-29 43.28 43.28 43.01 43.06 0.1M
2021-10-28 43.60 43.63 43.51 43.63 0.0M
2021-10-27 43.84 43.84 43.58 43.75 0.0M
2021-10-26 44.29 44.38 44.19 44.19 0.0M
2021-10-25 44.25 44.32 44.18 44.26 0.0M
2021-10-22 44.32 44.39 44.12 44.12 0.0M
2021-10-21 44.05 44.21 44.05 44.08 0.0M
2021-10-20 44.34 44.53 44.34 44.39 0.0M
2021-10-19 44.19 44.35 44.19 44.35 0.0M
2021-10-18 43.37 43.74 43.37 43.74 0.0M
2021-10-15 43.51 43.84 43.51 43.80 0.1M
2021-10-14 43.20 43.40 43.08 43.08 0.0M
2021-10-13 42.58 43.02 42.58 43.02 0.0M
2021-10-12 42.31 42.68 42.31 42.54 0.0M
2021-10-11 43.09 43.09 42.96 42.96 0.0M
2021-10-08 42.50 42.77 42.48 42.69 0.0M
2021-10-07 42.37 42.84 42.37 42.84 0.0M
2021-10-06 41.45 41.49 41.33 41.43 0.3M
2021-10-05 41.67 42.04 41.67 42.04 0.0M
2021-10-04 41.79 41.79 41.42 41.43 0.0M
2021-10-01 42.01 42.20 42.01 42.20 0.0M
2021-09-30 42.63 42.75 42.54 42.66 0.4M
2021-09-29 42.58 42.60 42.40 42.40 0.1M
2021-09-28 43.17 43.17 42.53 42.53 0.0M
2021-09-27 43.11 43.11 42.82 43.09 0.1M
2021-09-24 43.10 43.10 42.86 42.87 1.0M
2021-09-23 43.25 43.55 43.16 43.21 0.0M
2021-09-22 42.83 43.16 42.80 43.15 0.0M
2021-09-21 42.46 42.71 42.36 42.44 0.0M
2021-09-20 42.66 42.66 42.26 42.36 0.0M
2021-09-17 43.71 43.76 43.35 43.35 0.0M
2021-09-16 43.26 43.42 43.26 43.42 0.0M
2021-09-15 43.88 43.90 43.69 43.69 0.0M
2021-09-14 44.11 44.35 44.11 44.12 0.0M
2021-09-13 44.26 44.52 44.26 44.52 0.0M
2021-09-10 44.76 44.95 44.63 44.66 0.0M
2021-09-09 44.28 44.68 44.28 44.60 0.0M
2021-09-08 45.00 45.00 44.62 44.62 0.0M
2021-09-07 45.36 45.39 45.11 45.32 0.0M
2021-09-06 45.29 45.45 45.22 45.45 0.5M
2021-09-03 44.72 45.05 44.72 45.00 0.0M
2021-09-02 44.73 44.98 44.73 44.94 0.0M
2021-09-01 44.63 44.98 44.58 44.98 0.0M
2021-08-31 44.22 44.27 44.15 44.20 0.0M
2021-08-30 43.51 43.61 43.37 43.47 0.1M
2021-08-27 43.01 43.37 43.01 43.37 0.0M
2021-08-26 42.84 43.04 42.84 43.04 0.0M
2021-08-25 43.24 43.48 43.24 43.48 0.0M
2021-08-24 42.86 43.26 42.86 43.26 0.0M
2021-08-23 41.79 42.08 41.79 42.08 0.2M
2021-08-20 41.14 41.70 41.10 41.58 1.5M
2021-08-19 41.59 41.67 41.40 41.65 0.0M
2021-08-18 42.75 42.79 42.63 42.63 0.0M
2021-08-17 42.23 42.40 42.23 42.40 0.0M
2021-08-16 43.02 43.02 43.00 43.00 0.0M
2021-08-13 43.38 43.49 43.38 43.49 0.0M
2021-08-12 43.79 43.94 43.60 43.71 0.0M
2021-08-11 44.08 44.40 44.02 44.05 0.0M
2021-08-10 44.38 44.40 44.08 44.08 0.0M
2021-08-09 43.99 44.26 43.99 44.26 0.0M
2021-08-06 44.14 44.14 43.84 43.84 0.0M
2021-08-05 44.18 44.47 44.18 44.47 0.0M
2021-08-04 44.49 44.51 44.45 44.51 0.0M
2021-08-03 44.00 44.01 43.74 43.85 0.0M
2021-08-02 43.87 44.01 43.85 44.01 0.0M
2021-07-30 43.27 43.62 43.27 43.56 0.0M
2021-07-29 43.85 44.11 43.77 43.94 0.0M
2021-07-28 42.55 43.53 42.48 43.53 0.1M
2021-07-27 42.48 42.50 42.03 42.03 0.0M
2021-07-26 43.77 43.77 43.46 43.58 0.1M
2021-07-23 45.17 45.17 44.50 44.51 0.0M
2021-07-22 45.53 45.57 45.41 45.42 0.0M
2021-07-20 44.97 45.00 44.71 45.00 0.0M
2021-07-19 45.36 45.37 44.93 44.93 0.0M
2021-07-16 46.10 46.10 45.80 45.80 0.0M
2021-07-15 46.36 46.36 46.14 46.23 0.0M
2021-07-14 45.90 46.01 45.90 45.94 0.0M
2021-07-13 45.96 46.10 45.79 46.09 0.1M
2021-07-12 45.45 45.56 45.38 45.52 0.4M
2021-07-09 45.01 45.50 45.01 45.50 0.0M
2021-07-08 44.99 44.99 44.65 44.79 0.0M
2021-07-07 46.01 46.15 45.76 45.86 0.0M
2021-07-06 46.36 46.36 45.98 46.03 0.0M
2021-07-05 46.34 46.45 46.29 46.35 0.0M
2021-07-02 46.37 46.51 46.37 46.51 0.1M
2021-07-01 47.14 47.21 46.73 46.73 0.0M
2021-06-30 47.36 47.37 47.14 47.21 0.0M
2021-06-29 47.20 47.24 47.11 47.24 0.0M
2021-06-28 47.40 47.60 47.40 47.51 0.0M
2021-06-25 47.39 47.39 47.28 47.39 0.0M
2021-06-24 46.77 46.96 46.77 46.96 0.0M
2021-06-23 46.65 46.65 46.53 46.64 0.0M
2021-06-22 46.24 46.24 45.98 46.09 0.0M
2021-06-21 46.18 46.33 46.09 46.30 0.0M
2021-06-18 46.67 46.78 46.37 46.37 0.0M
2021-06-17 46.54 46.81 46.54 46.81 0.0M
2021-06-16 46.88 46.96 46.81 46.89 0.4M
2021-06-15 47.31 47.31 46.98 46.98 0.0M
2021-06-14 47.29 47.34 47.16 47.31 0.0M
2021-06-11 47.34 47.34 47.09 47.17 0.1M
2021-06-10 47.11 47.30 46.88 47.25 0.1M
2021-06-09 46.96 47.00 46.88 46.97 0.4M
2021-06-08 47.12 47.14 46.93 46.93 0.0M
2021-06-07 47.23 47.33 47.17 47.17 0.1M
2021-06-04 47.20 47.56 47.10 47.54 0.1M
2021-06-03 47.34 47.39 47.18 47.27 0.1M
2021-06-02 47.41 47.70 47.34 47.70 0.3M
2021-06-01 47.65 47.72 47.56 47.56 0.0M
2021-05-31 47.08 47.19 47.05 47.08 0.1M
2021-05-28 46.60 46.75 46.60 46.71 0.0M
2021-05-27 46.35 46.52 46.28 46.39 0.0M
2021-05-26 46.36 46.42 46.30 46.30 0.1M
2021-05-25 46.25 46.25 46.05 46.05 0.2M
2021-05-24 45.35 45.56 45.35 45.56 0.0M
2021-05-21 45.58 45.60 45.32 45.32 0.0M
2021-05-20 45.30 45.74 45.18 45.74 0.0M
2021-05-19 45.35 45.35 44.95 45.25 0.0M
2021-05-18 45.56 45.64 45.39 45.60 0.2M
2021-05-17 44.63 44.74 44.44 44.66 0.0M
2021-05-14 44.39 44.77 44.39 44.77 0.0M
2021-05-13 44.21 44.21 44.00 44.14 0.0M
2021-05-12 44.91 45.06 44.29 44.31 0.0M
2021-05-11 45.08 45.20 44.73 45.20 0.0M
2021-05-10 46.18 46.34 45.86 45.86 0.0M
2021-05-07 46.16 46.81 46.06 46.81 0.7M
2021-05-06 46.03 46.13 46.03 46.13 0.0M
2021-05-05 45.69 46.02 45.69 46.02 0.0M
2021-05-04 46.25 46.25 45.50 45.54 0.0M
2021-05-03 46.09 46.34 46.09 46.34 0.0M
2021-04-30 46.67 46.67 46.43 46.43 0.0M
2021-04-29 47.35 47.36 46.81 46.84 0.1M
2021-04-28 47.02 47.20 46.98 47.09 1.1M
2021-04-27 47.01 47.01 46.89 47.01 0.0M
2021-04-26 46.89 46.91 46.76 46.88 0.0M
2021-04-23 46.58 46.83 46.58 46.83 0.0M
2021-04-22 46.24 46.36 46.18 46.36 0.0M
2021-04-21 45.81 46.12 45.73 46.12 0.5M
2021-04-20 46.55 46.65 45.94 45.94 1.7M
2021-04-19 46.60 46.61 46.30 46.30 0.0M
2021-04-16 46.47 46.63 46.41 46.54 0.5M
2021-04-15 46.14 46.42 46.14 46.34 0.0M
2021-04-14 46.35 46.52 46.23 46.32 0.0M
2021-04-13 45.64 46.05 45.58 46.05 0.0M
2021-04-12 45.67 45.76 45.63 45.71 0.0M
2021-04-09 46.07 46.15 45.95 45.98 0.0M
2021-04-08 46.62 46.66 46.44 46.58 0.0M
2021-04-07 46.50 46.50 45.97 46.13 0.0M
2021-04-06 46.50 46.93 46.36 46.91 0.0M
2021-04-01 46.22 46.73 46.22 46.63 0.1M
2021-03-31 45.48 45.95 45.45 45.83 0.2M
2021-03-30 45.67 45.78 45.49 45.76 0.0M
2021-03-29 45.45 45.70 45.40 45.55 0.1M
2021-03-26 45.59 45.60 45.18 45.25 0.0M
2021-03-25 44.95 45.06 44.57 44.97 0.1M
2021-03-24 45.48 45.71 45.23 45.25 0.0M
2021-03-23 46.29 46.35 46.10 46.25 0.2M
2021-03-22 46.58 46.89 46.58 46.89 0.0M
2021-03-19 46.54 46.78 46.46 46.76 0.0M
2021-03-18 47.20 47.20 46.70 46.86 0.0M
2021-03-17 46.85 46.93 46.48 46.65 0.2M
2021-03-16 47.02 47.30 46.98 47.23 0.0M
2021-03-15 46.57 46.92 46.57 46.78 0.0M
2021-03-12 46.97 46.97 46.64 46.76 0.2M
2021-03-11 47.37 47.75 47.37 47.74 0.0M
2021-03-10 46.34 46.84 46.23 46.26 0.4M
2021-03-09 45.56 46.68 45.56 46.65 0.1M
2021-03-08 45.98 46.18 45.63 45.92 0.2M
2021-03-05 47.03 47.28 46.29 46.29 0.1M
2021-03-04 47.66 47.74 47.25 47.52 0.1M
2021-03-03 48.86 48.91 48.10 48.36 0.0M
2021-03-02 47.91 48.26 47.86 47.96 0.0M
2021-03-01 48.11 48.55 47.97 48.55 0.1M
2021-02-26 47.22 47.47 46.82 47.33 0.0M
2021-02-25 49.31 49.31 48.74 48.74 0.0M
2021-02-24 48.52 48.83 48.28 48.64 0.3M
2021-02-23 49.54 49.54 48.74 49.03 0.0M
2021-02-22 49.53 49.57 49.35 49.55 0.3M
2021-02-19 50.57 51.00 50.57 51.00 0.1M
2021-02-18 50.56 50.62 49.93 50.10 0.0M
2021-02-17 51.47 51.55 50.98 50.99 0.0M
2021-02-16 51.52 51.56 51.22 51.22 0.0M
2021-02-15 51.44 51.66 51.44 51.59 0.0M
2021-02-12 50.96 51.18 50.84 51.18 0.0M
2021-02-11 50.78 51.22 50.78 51.21 0.0M
2021-02-10 50.61 50.77 50.21 50.52 0.4M
2021-02-09 49.64 50.10 49.62 50.06 0.0M
2021-02-08 49.40 49.68 49.26 49.52 0.0M
2021-02-05 49.17 49.40 49.17 49.39 0.0M
2021-02-04 49.05 49.16 48.98 48.98 0.0M
2021-02-03 49.54 49.54 49.09 49.23 0.0M
2021-02-02 48.94 49.15 48.75 48.92 0.2M
2021-02-01 47.92 47.98 47.80 47.92 0.3M
2021-01-29 46.83 47.17 46.63 46.97 0.1M
2021-01-28 47.25 47.92 46.95 47.92 0.0M
2021-01-27 48.59 48.59 47.91 48.11 0.0M
2021-01-26 48.85 49.23 48.85 49.07 0.5M
2021-01-25 50.05 50.08 49.30 49.49 0.4M
2021-01-22 49.03 49.11 48.74 49.08 0.2M
2021-01-21 49.64 49.68 49.32 49.53 0.1M
2021-01-20 49.31 49.35 49.10 49.16 0.5M
2021-01-19 48.38 48.51 48.28 48.28 0.0M
2021-01-18 47.53 47.63 47.40 47.61 0.0M
2021-01-15 47.72 47.72 47.36 47.47 0.4M
2021-01-14 47.86 48.26 47.86 48.26 0.1M
2021-01-13 47.52 47.52 47.35 47.38 0.2M
2021-01-12 47.31 47.46 47.15 47.37 0.0M
2021-01-11 47.26 47.28 47.01 47.16 0.7M
2021-01-08 46.86 47.37 46.75 47.37 0.1M
2021-01-07 46.16 46.16 45.88 46.02 0.1M
2021-01-06 46.13 46.15 45.89 46.09 0.3M
2021-01-05 45.67 46.05 45.50 46.05 0.0M
2021-01-04 45.53 45.71 45.27 45.27 0.0M