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
2022-12-30 33.48 33.75 33.44 33.54 0.0M
2022-12-29 33.16 33.22 33.16 33.20 0.0M
2022-12-28 33.50 33.51 33.07 33.07 0.0M
2022-12-27 33.49 33.49 33.49 33.49 0.0M
2022-12-23 33.16 33.16 33.16 33.16 0.0M
2022-12-22 33.64 33.64 33.15 33.15 0.0M
2022-12-21 33.11 33.11 33.07 33.07 0.0M
2022-12-20 32.99 32.99 32.99 32.99 0.0M
2022-12-19 33.46 33.62 33.46 33.60 0.0M
2022-12-16 33.57 33.57 33.18 33.52 0.0M
2022-12-15 33.68 33.85 33.39 33.53 0.1M
2022-12-14 34.23 34.23 34.05 34.05 0.0M
2022-12-13 33.81 33.81 33.71 33.73 0.0M
2022-12-12 33.69 33.87 33.69 33.82 0.0M
2022-12-09 34.34 34.34 34.23 34.23 0.0M
2022-12-08 33.81 33.83 33.78 33.78 0.0M
2022-12-07 33.34 33.35 33.24 33.24 0.0M
2022-12-06 33.87 33.87 33.87 33.87 0.0M
2022-12-05 34.29 34.37 33.85 33.85 0.0M
2022-12-02 33.73 33.99 33.28 33.99 0.0M
2022-12-01 33.95 33.95 33.91 33.91 0.0M
2022-11-30 33.48 33.67 33.40 33.67 0.0M
2022-11-29 32.95 32.97 32.78 32.84 0.0M
2022-11-28 31.93 32.31 31.93 32.23 0.0M
2022-11-25 32.38 32.38 32.16 32.16 0.0M
2022-11-24 32.50 32.57 32.50 32.57 0.0M
2022-11-23 32.06 32.22 31.95 32.22 0.0M
2022-11-22 31.82 31.94 31.82 31.94 0.0M
2022-11-21 31.97 32.01 31.87 31.87 0.0M
2022-11-18 32.46 32.48 32.46 32.47 0.0M
2022-11-17 32.62 32.62 32.18 32.58 0.0M
2022-11-16 33.00 33.00 32.64 32.64 0.0M
2022-11-15 33.16 33.40 33.10 33.40 0.0M
2022-11-14 32.24 32.33 32.24 32.33 0.0M
2022-11-11 32.00 32.14 32.00 32.14 0.0M
2022-11-10 29.86 31.24 29.86 31.24 0.0M
2022-11-09 30.51 30.61 30.24 30.24 0.0M
2022-11-08 30.31 30.62 30.31 30.62 0.0M
2022-11-07 30.15 30.43 30.11 30.30 0.0M
2022-11-04 29.60 29.97 29.60 29.97 0.0M
2022-11-03 28.69 28.92 28.52 28.89 0.0M
2022-11-02 29.26 29.28 28.96 28.96 0.0M
2022-11-01 29.05 29.17 28.97 28.97 0.0M
2022-10-31 28.17 28.41 28.17 28.34 0.6M
2022-10-28 28.13 28.32 28.13 28.32 0.0M
2022-10-27 28.83 28.99 28.82 28.99 0.0M
2022-10-26 28.52 29.16 28.50 29.16 0.0M
2022-10-25 28.13 28.39 28.09 28.39 0.0M
2022-10-24 28.32 28.32 28.01 28.01 0.0M
2022-10-21 28.96 29.14 28.96 29.14 0.0M
2022-10-20 28.89 29.36 28.89 29.36 0.0M
2022-10-19 29.28 29.28 28.95 28.98 0.0M
2022-10-18 29.72 29.72 29.42 29.42 0.0M
2022-10-17 29.26 29.64 29.26 29.64 0.0M
2022-10-14 29.55 29.55 29.08 29.08 0.0M
2022-10-13 28.95 29.18 28.95 29.18 0.0M
2022-10-12 29.20 29.20 29.20 29.20 0.0M
2022-10-11 29.28 29.28 29.19 29.27 0.0M
2022-10-10 29.77 29.77 29.63 29.63 0.0M
2022-10-07 30.60 30.60 30.25 30.25 0.0M
2022-10-06 31.22 31.22 30.99 30.99 0.0M
2022-10-05 31.28 31.28 30.86 30.86 0.0M
2022-10-04 30.38 31.16 30.38 31.11 0.0M
2022-10-03 29.65 30.01 29.65 29.96 0.0M
2022-09-30 29.96 30.10 29.96 30.07 0.0M
2022-09-29 29.87 30.06 29.83 29.83 0.0M
2022-09-28 30.13 30.40 30.13 30.40 0.0M
2022-09-27 30.82 30.82 30.65 30.65 0.0M
2022-09-26 30.73 30.76 30.59 30.69 0.0M
2022-09-23 31.23 31.23 30.89 30.89 0.0M
2022-09-22 31.50 31.78 31.50 31.52 0.0M
2022-09-21 32.13 32.13 32.08 32.08 0.0M
2022-09-20 32.71 32.71 32.42 32.52 0.0M
2022-09-19 32.32 32.46 32.32 32.44 0.0M
2022-09-16 32.70 32.70 32.50 32.50 0.0M
2022-09-15 33.24 33.24 33.00 33.00 0.0M
2022-09-14 33.30 33.37 33.23 33.24 0.0M
2022-09-13 34.12 34.12 33.34 33.34 0.0M
2022-09-12 33.74 34.07 33.74 34.07 0.0M
2022-09-09 33.70 33.70 33.59 33.63 0.0M
2022-09-08 33.12 33.16 33.08 33.16 0.0M
2022-09-07 33.05 33.09 32.87 33.09 0.0M
2022-09-06 33.40 33.40 33.15 33.15 0.0M
2022-09-05 33.41 33.53 33.41 33.42 0.0M
2022-09-02 33.70 33.80 33.70 33.80 0.0M
2022-09-01 33.89 33.89 33.66 33.66 0.0M
2022-08-31 34.46 34.47 34.27 34.27 0.0M
2022-08-30 34.30 34.39 33.90 33.90 0.0M
2022-08-29 34.25 34.25 34.20 34.22 0.1M
2022-08-26 34.76 35.26 34.65 34.65 0.0M
2022-08-25 34.68 34.76 34.58 34.76 0.0M
2022-08-24 33.91 34.33 33.91 34.33 0.0M
2022-08-23 33.96 34.18 33.96 34.18 0.0M
2022-08-22 34.37 34.37 34.08 34.08 0.0M
2022-08-19 34.65 34.65 34.34 34.34 0.0M
2022-08-18 34.82 34.83 34.82 34.83 0.0M
2022-08-17 35.13 35.13 34.97 34.97 0.0M
2022-08-16 35.04 35.13 34.98 35.13 0.0M
2022-08-15 35.17 35.17 35.14 35.14 0.0M
2022-08-12 35.11 35.13 34.91 35.13 0.0M
2022-08-11 34.97 35.20 34.97 35.20 0.0M
2022-08-10 34.12 34.79 34.07 34.79 0.0M
2022-08-09 34.75 34.76 34.55 34.55 0.0M
2022-08-08 34.75 34.82 34.61 34.76 0.0M
2022-08-05 34.97 34.97 34.62 34.62 0.0M
2022-08-04 34.44 34.79 34.44 34.74 0.0M
2022-08-03 34.18 34.39 34.18 34.39 0.0M
2022-08-02 34.05 34.29 34.05 34.29 0.0M
2022-08-01 34.58 34.58 34.33 34.33 0.0M
2022-07-29 34.45 34.45 34.37 34.37 0.0M
2022-07-28 34.81 34.81 34.73 34.73 0.0M
2022-07-27 34.48 34.62 34.48 34.62 0.0M
2022-07-26 34.75 34.75 34.36 34.36 0.0M
2022-07-25 34.53 34.56 34.53 34.56 0.0M
2022-07-22 34.72 34.72 34.67 34.67 0.0M
2022-07-21 34.65 34.77 34.65 34.77 0.0M
2022-07-20 34.71 34.74 34.64 34.64 0.0M
2022-07-19 34.40 34.69 34.40 34.69 0.0M
2022-07-18 34.43 34.53 34.43 34.53 0.0M
2022-07-15 33.62 33.93 33.62 33.93 0.0M
2022-07-14 34.10 34.10 33.74 33.74 0.0M
2022-07-13 34.23 34.23 33.62 34.12 0.0M
2022-07-12 33.96 34.25 33.96 34.25 0.0M
2022-07-11 34.39 34.50 34.18 34.24 0.0M
2022-07-08 35.13 35.36 35.00 35.36 0.0M
2022-07-07 34.80 35.34 34.80 35.31 0.0M
2022-07-06 34.38 34.47 34.33 34.33 0.0M
2022-07-05 34.94 34.94 34.26 34.26 0.0M
2022-07-04 34.57 34.83 34.57 34.83 0.0M
2022-07-01 34.47 34.83 34.47 34.80 0.0M
2022-06-30 34.88 35.01 34.70 35.01 0.0M
2022-06-29 35.20 35.22 35.20 35.22 0.0M
2022-06-28 36.02 36.02 35.74 35.74 0.0M
2022-06-27 35.92 35.92 35.79 35.79 0.0M
2022-06-24 35.24 35.52 35.11 35.52 0.0M
2022-06-23 34.61 34.81 34.60 34.74 0.0M
2022-06-22 34.38 34.72 34.38 34.72 0.0M
2022-06-21 35.05 35.35 35.05 35.35 0.0M
2022-06-20 34.71 34.82 34.71 34.82 0.0M
2022-06-17 34.64 34.87 34.56 34.56 0.0M
2022-06-16 34.84 34.84 34.32 34.32 0.0M
2022-06-15 35.20 35.20 35.19 35.19 0.0M
2022-06-14 35.22 35.22 35.00 35.09 0.1M
2022-06-13 35.16 35.18 34.53 34.53 0.0M
2022-06-10 36.54 36.54 35.76 35.76 0.0M
2022-06-09 36.74 37.22 36.46 36.46 0.0M
2022-06-08 36.97 37.02 36.88 37.02 0.0M
2022-06-07 36.32 36.45 36.32 36.45 0.0M
2022-06-06 36.39 36.61 36.39 36.61 0.0M
2022-06-03 36.67 36.67 36.07 36.07 0.0M
2022-06-02 36.14 36.53 36.14 36.53 0.0M
2022-06-01 36.41 36.41 35.99 35.99 0.0M
2022-05-31 36.65 36.71 36.46 36.46 0.0M
2022-05-30 36.23 36.34 36.23 36.33 0.0M
2022-05-27 35.27 35.63 35.27 35.63 0.0M
2022-05-26 34.34 35.11 34.34 35.11 0.0M
2022-05-25 34.63 34.63 34.51 34.51 0.0M
2022-05-24 34.59 34.59 34.31 34.31 0.0M
2022-05-23 35.20 35.32 35.15 35.32 0.0M
2022-05-20 35.30 35.30 34.97 34.97 0.0M
2022-05-19 34.34 34.86 34.34 34.86 0.0M
2022-05-18 35.14 35.14 34.70 34.70 0.0M
2022-05-17 34.94 35.32 34.93 35.14 0.0M
2022-05-16 34.10 34.25 34.10 34.22 0.0M
2022-05-13 34.04 34.34 33.97 34.34 0.0M
2022-05-12 33.38 33.59 33.28 33.59 0.0M
2022-05-11 34.25 34.51 34.19 34.25 0.0M
2022-05-10 34.20 34.20 33.61 33.61 0.1M
2022-05-09 34.16 34.17 33.68 33.68 0.0M
2022-05-06 34.83 34.87 34.83 34.87 0.0M
2022-05-05 36.33 36.33 35.22 35.22 0.0M
2022-05-04 36.05 36.05 35.75 35.75 0.0M
2022-05-03 36.23 36.29 36.20 36.29 0.0M
2022-05-02 35.91 36.04 35.88 35.88 0.0M
2022-04-29 36.65 36.85 36.32 36.42 0.0M
2022-04-28 35.49 35.57 35.35 35.35 0.0M
2022-04-27 35.26 35.26 35.08 35.09 0.0M
2022-04-26 35.47 35.47 34.95 34.95 0.0M
2022-04-25 35.00 35.18 35.00 35.14 0.0M
2022-04-22 36.38 36.38 36.07 36.07 0.0M
2022-04-21 36.57 36.57 36.31 36.31 0.0M
2022-04-20 36.78 36.89 36.65 36.69 0.0M
2022-04-19 37.02 37.02 36.80 36.80 0.0M
2022-04-14 37.79 37.79 37.37 37.37 0.0M
2022-04-13 37.59 37.82 37.59 37.82 0.0M
2022-04-12 37.28 37.56 37.28 37.51 0.0M
2022-04-11 37.15 37.53 37.15 37.36 0.0M
2022-04-08 38.08 38.19 38.02 38.02 0.0M
2022-04-07 38.21 38.21 37.70 37.70 0.0M
2022-04-06 38.79 38.79 38.21 38.21 0.0M
2022-04-05 39.55 39.66 38.95 38.95 0.0M
2022-04-04 39.21 39.53 39.19 39.53 0.0M
2022-04-01 38.40 38.84 38.40 38.64 0.0M
2022-03-31 38.71 38.71 38.32 38.32 0.0M
2022-03-30 39.02 39.12 39.02 39.03 0.0M
2022-03-29 38.24 38.86 38.24 38.86 0.0M
2022-03-28 37.83 38.10 37.83 38.01 0.0M
2022-03-25 37.91 37.96 37.87 37.96 0.0M
2022-03-24 38.47 38.51 38.45 38.45 0.0M
2022-03-23 38.76 38.76 38.43 38.71 0.0M
2022-03-22 38.50 38.69 38.50 38.69 0.0M
2022-03-21 37.82 38.01 37.82 37.91 0.0M
2022-03-18 38.13 38.78 37.90 38.78 0.0M
2022-03-17 38.40 38.41 37.67 38.02 0.0M
2022-03-16 36.51 37.79 36.51 37.79 0.0M
2022-03-15 34.55 35.10 34.10 35.10 0.0M
2022-03-14 35.62 35.98 35.60 35.60 0.1M
2022-03-11 37.03 37.35 36.40 36.40 0.0M
2022-03-10 37.76 37.76 36.89 36.89 0.1M
2022-03-09 36.90 37.72 36.90 37.72 0.0M
2022-03-08 36.53 36.92 36.53 36.61 0.1M
2022-03-07 37.31 37.38 37.18 37.19 0.0M
2022-03-04 38.81 38.81 38.18 38.18 0.0M
2022-03-03 39.75 39.81 39.23 39.23 0.0M
2022-03-02 39.55 39.89 39.55 39.89 0.0M
2022-03-01 40.52 40.52 39.88 39.88 0.0M
2022-02-28 39.83 40.05 39.73 40.05 0.0M
2022-02-25 39.73 40.06 39.55 40.04 0.0M
2022-02-24 39.51 39.51 38.55 38.89 0.0M
2022-02-23 41.07 41.08 40.64 40.64 0.0M
2022-02-22 40.66 40.96 40.66 40.89 0.0M
2022-02-21 41.48 41.48 41.09 41.16 0.0M
2022-02-18 41.84 41.86 41.38 41.38 0.0M
2022-02-17 42.26 42.26 42.04 42.11 0.0M
2022-02-16 42.03 42.03 41.88 41.94 0.0M
2022-02-15 41.14 41.87 41.14 41.87 0.0M
2022-02-14 41.23 41.26 40.96 41.17 0.1M
2022-02-11 42.05 42.24 42.01 42.16 0.1M
2022-02-10 42.45 42.60 42.30 42.50 0.0M
2022-02-09 41.95 42.35 41.95 42.35 0.1M
2022-02-08 41.19 41.65 41.18 41.65 0.4M
2022-02-07 41.40 41.54 41.40 41.47 0.0M
2022-02-04 41.65 41.65 41.23 41.42 0.0M
2022-02-03 41.43 41.53 41.23 41.50 0.0M
2022-02-02 42.05 42.05 41.66 41.66 0.0M
2022-02-01 41.71 41.81 41.59 41.81 1.2M
2022-01-31 40.65 41.26 40.46 41.26 0.0M
2022-01-28 40.13 40.13 39.97 39.97 0.0M
2022-01-27 40.06 40.46 40.06 40.46 0.1M
2022-01-26 41.28 41.33 41.28 41.33 0.0M
2022-01-25 41.23 41.33 41.07 41.17 0.0M
2022-01-24 42.07 42.07 41.02 41.02 0.0M
2022-01-21 42.60 42.75 42.34 42.53 0.0M
2022-01-20 43.05 43.41 42.99 43.39 0.1M
2022-01-19 42.26 42.66 42.26 42.53 0.0M
2022-01-18 42.77 42.77 42.50 42.50 0.0M
2022-01-17 42.97 43.12 42.97 43.12 0.0M
2022-01-14 43.04 43.19 42.95 43.09 0.0M
2022-01-13 43.41 43.52 43.41 43.52 0.0M
2022-01-12 43.30 43.69 43.30 43.61 0.0M
2022-01-11 42.40 42.94 42.40 42.92 0.0M
2022-01-10 42.37 42.37 41.99 41.99 0.0M
2022-01-07 41.87 42.03 41.87 41.98 0.0M
2022-01-06 41.78 41.79 41.62 41.79 0.0M
2022-01-05 41.88 42.03 41.88 42.03 0.0M
2022-01-03 42.35 42.49 42.16 42.49 0.0M