Amundi MSCI Europe Ex Switzerland ESG Selection - UCITS ETF DR (C) (CS9)

CS9
🏛️ 프랑스 →
336.31
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
2021-12-31 276.20 276.20 276.20 276.20 0.0M
2021-12-30 276.38 277.21 276.38 276.82 0.0M
2021-12-29 276.88 276.88 275.69 275.99 0.0M
2021-12-28 275.54 277.60 275.54 276.82 0.0M
2021-12-27 274.24 275.39 274.24 275.34 0.0M
2021-12-24 273.61 273.61 273.61 273.61 0.0M
2021-12-23 271.85 274.04 271.85 273.74 0.0M
2021-12-22 268.78 270.85 268.52 270.85 0.0M
2021-12-21 266.58 268.34 266.58 268.34 0.0M
2021-12-20 261.39 264.06 261.39 263.76 0.0M
2021-12-17 268.64 268.64 266.25 267.71 0.0M
2021-12-16 270.31 270.54 269.40 269.40 0.0M
2021-12-15 267.06 267.23 266.10 266.36 0.0M
2021-12-14 269.68 269.68 266.06 266.06 0.0M
2021-12-13 270.99 271.08 268.05 268.05 0.0M
2021-12-10 269.52 270.04 269.39 269.39 0.0M
2021-12-09 271.38 271.38 270.24 270.31 0.0M
2021-12-08 272.63 273.10 270.95 270.95 0.0M
2021-12-07 269.07 272.90 269.07 272.90 0.0M
2021-12-06 264.28 266.30 263.23 265.93 0.0M
2021-12-03 266.08 266.08 261.26 262.11 0.0M
2021-12-02 264.24 264.49 262.90 263.74 0.0M
2021-12-01 264.61 267.45 264.61 267.45 0.0M
2021-11-30 262.01 264.29 261.01 262.13 0.0M
2021-11-29 266.09 266.63 264.86 264.86 0.0M
2021-11-26 264.63 266.12 262.65 262.65 0.0M
2021-11-25 274.00 274.18 273.74 274.14 0.0M
2021-11-24 273.83 274.16 271.52 273.00 0.0M
2021-11-23 275.06 275.06 272.76 272.76 0.0M
2021-11-22 277.01 277.01 275.86 275.86 0.0M
2021-11-19 278.31 278.31 275.82 276.11 0.0M
2021-11-18 278.73 278.73 277.16 277.40 0.0M
2021-11-17 278.40 278.77 278.40 278.71 0.0M
2021-11-16 278.91 278.91 278.38 278.64 0.0M
2021-11-15 276.86 278.01 276.65 278.01 0.0M
2021-11-12 276.65 276.99 276.26 276.99 0.0M
2021-11-11 274.65 276.36 274.65 276.36 0.0M
2021-11-10 274.38 275.26 274.06 275.23 0.0M
2021-11-09 274.41 275.72 274.40 274.80 0.0M
2021-11-08 275.11 276.02 275.00 275.40 0.0M
2021-11-05 274.22 275.60 274.22 275.34 0.0M
2021-11-04 275.11 275.11 274.17 274.77 0.0M
2021-11-03 272.92 273.82 272.61 273.82 0.0M
2021-11-02 271.89 273.11 271.89 273.11 0.0M
2021-11-01 271.54 272.93 271.34 272.93 0.0M
2021-10-29 269.02 271.31 269.02 271.31 0.0M
2021-10-28 270.04 270.85 270.04 270.85 0.0M
2021-10-27 271.22 271.22 269.94 270.48 0.0M
2021-10-26 270.06 271.58 270.06 271.38 0.0M
2021-10-25 269.37 269.52 269.04 269.52 0.0M
2021-10-22 268.41 270.20 268.41 269.39 0.0M
2021-10-21 266.82 267.97 266.82 267.96 0.0M
2021-10-20 267.17 268.48 267.17 268.48 0.0M
2021-10-19 267.13 267.93 266.76 267.93 0.0M
2021-10-18 267.06 267.07 266.03 266.54 0.0M
2021-10-15 267.06 268.24 266.59 268.24 0.0M
2021-10-14 264.44 266.17 264.44 266.17 0.0M
2021-10-13 260.08 262.70 260.08 262.70 0.0M
2021-10-12 258.33 261.22 258.33 261.22 0.0M
2021-10-11 260.53 261.22 260.53 261.22 0.0M
2021-10-08 261.98 261.98 260.65 260.93 0.0M
2021-10-07 260.69 261.76 259.90 261.69 0.0M
2021-10-06 258.02 258.02 255.02 257.48 0.0M
2021-10-05 257.85 260.62 257.85 260.62 0.0M
2021-10-04 257.24 259.28 257.16 257.16 0.0M
2021-10-01 255.57 258.59 255.57 258.59 0.0M
2021-09-30 261.97 261.97 259.29 259.29 0.0M
2021-09-29 259.35 260.90 259.35 260.03 0.0M
2021-09-28 263.53 263.53 258.14 258.38 0.0M
2021-09-27 265.78 265.78 263.91 263.91 0.0M
2021-09-24 264.68 264.68 263.68 263.68 0.0M
2021-09-23 265.58 266.52 265.58 266.01 0.0M
2021-09-22 262.93 263.64 262.23 263.64 0.0M
2021-09-21 259.58 260.77 259.35 260.65 0.0M
2021-09-20 258.39 258.39 257.25 257.61 0.0M
2021-09-17 267.53 267.53 262.49 262.49 0.0M
2021-09-16 264.62 265.69 264.32 264.73 0.0M
2021-09-15 265.41 265.56 263.57 263.57 0.0M
2021-09-14 265.33 265.92 265.33 265.54 0.0M
2021-09-13 265.85 266.14 265.61 265.61 0.0M
2021-09-10 265.73 266.04 264.57 264.57 0.0M
2021-09-09 263.46 265.88 263.46 265.28 0.0M
2021-09-08 265.80 266.42 265.33 265.38 0.0M
2021-09-07 268.93 268.93 268.14 268.14 0.0M
2021-09-06 268.10 269.56 268.10 269.21 0.0M
2021-09-03 268.49 268.68 266.60 267.29 0.0M
2021-09-02 267.88 268.84 267.88 268.84 0.0M
2021-09-01 267.94 268.36 267.42 267.72 0.0M
2021-08-31 267.54 267.88 265.51 266.19 0.0M
2021-08-30 266.86 267.23 266.72 267.23 0.0M
2021-08-27 265.11 266.94 265.11 266.94 0.0M
2021-08-26 265.60 266.28 265.22 265.79 0.0M
2021-08-25 266.92 266.98 266.66 266.82 0.0M
2021-08-24 267.44 267.44 265.80 266.44 0.0M
2021-08-23 266.41 266.41 265.22 266.37 0.0M
2021-08-20 263.75 264.90 262.78 264.59 0.0M
2021-08-19 263.77 264.08 261.68 263.56 0.0M
2021-08-18 268.21 268.21 267.40 267.95 0.0M
2021-08-17 266.81 267.76 266.81 267.75 0.0M
2021-08-16 267.74 267.96 267.08 267.78 0.0M
2021-08-13 269.38 270.06 269.38 269.68 0.0M
2021-08-12 268.64 269.52 268.64 269.52 0.0M
2021-08-11 267.96 268.95 267.66 268.83 0.0M
2021-08-10 266.90 267.78 266.86 267.51 0.0M
2021-08-09 266.37 266.96 265.98 266.59 0.0M
2021-08-06 265.68 266.60 265.68 266.24 0.0M
2021-08-05 264.79 266.12 264.79 265.95 0.0M
2021-08-04 264.17 265.20 264.17 264.95 0.0M
2021-08-03 262.22 263.46 262.22 263.12 0.0M
2021-08-02 262.82 262.82 262.28 262.32 0.0M
2021-07-30 260.55 261.85 260.50 260.82 0.0M
2021-07-29 262.25 262.88 262.25 262.60 0.0M
2021-07-28 259.62 261.07 259.62 261.07 0.0M
2021-07-27 259.75 259.75 258.93 259.14 0.0M
2021-07-26 259.64 261.22 259.58 260.75 0.0M
2021-07-23 259.45 260.99 259.45 260.99 0.0M
2021-07-22 257.67 258.62 257.67 258.08 0.0M
2021-07-21 253.63 256.52 253.58 256.52 0.0M
2021-07-20 252.23 252.23 251.63 251.87 0.0M
2021-07-19 254.40 254.40 250.00 250.79 0.0M
2021-07-16 258.41 258.84 256.93 257.10 0.0M
2021-07-15 260.01 260.01 258.18 258.18 0.0M
2021-07-14 260.52 261.02 260.42 260.87 0.0M
2021-07-13 260.96 260.99 260.56 260.99 0.0M
2021-07-12 259.63 261.20 258.52 260.92 0.0M
2021-07-09 256.61 259.34 256.61 259.34 0.0M
2021-07-08 257.91 257.91 254.34 255.30 0.0M
2021-07-07 259.60 260.10 259.60 260.05 0.0M
2021-07-06 259.30 260.10 258.16 258.16 0.0M
2021-07-05 258.90 260.07 258.76 259.81 0.0M
2021-07-02 258.81 258.98 258.70 258.86 0.0M
2021-07-01 258.53 258.73 258.09 258.36 0.0M
2021-06-30 258.72 258.72 255.86 256.71 0.0M
2021-06-29 258.32 259.36 258.32 258.82 0.0M
2021-06-28 259.24 259.52 257.77 257.77 0.0M
2021-06-25 259.58 259.94 259.34 259.94 0.0M
2021-06-24 257.92 259.48 257.92 259.31 0.0M
2021-06-23 259.31 259.31 256.76 256.76 0.0M
2021-06-22 258.20 258.76 257.66 258.76 0.0M
2021-06-21 254.14 257.96 254.14 257.96 0.0M
2021-06-18 260.31 260.31 255.76 255.96 0.0M
2021-06-17 259.80 260.71 259.80 260.66 0.0M
2021-06-16 261.09 261.09 260.46 260.75 0.0M
2021-06-15 260.70 260.92 260.21 260.21 0.0M
2021-06-14 260.82 260.82 259.86 259.86 0.0M
2021-06-11 258.20 259.72 258.20 259.53 0.0M
2021-06-10 257.82 258.16 257.14 257.56 0.0M
2021-06-09 257.70 257.72 257.12 257.41 0.0M
2021-06-08 257.67 258.60 257.61 257.61 0.0M
2021-06-07 256.70 258.03 256.70 257.40 0.0M
2021-06-04 256.54 257.17 256.00 256.90 0.0M
2021-06-03 256.50 256.50 255.25 256.18 0.0M
2021-06-02 256.52 256.63 256.21 256.61 0.0M
2021-06-01 255.24 256.92 255.24 255.65 0.0M
2021-05-31 254.95 255.32 253.83 253.83 0.0M
2021-05-28 254.24 255.78 254.24 255.16 0.0M
2021-05-27 252.85 254.36 252.85 253.65 0.0M
2021-05-26 253.84 253.84 252.95 252.95 0.0M
2021-05-25 254.30 254.60 253.38 253.38 0.0M
2021-05-24 253.39 253.95 253.39 253.95 0.0M
2021-05-21 251.99 253.50 251.99 252.90 0.0M
2021-05-20 249.87 251.70 248.68 251.70 0.0M
2021-05-19 249.02 250.24 246.54 248.11 0.0M
2021-05-18 253.66 253.66 252.16 252.16 0.0M
2021-05-17 252.79 252.79 251.41 251.71 0.0M
2021-05-14 250.26 252.19 249.86 252.19 0.0M
2021-05-13 246.18 249.12 244.03 248.93 0.0M
2021-05-12 248.84 250.14 248.74 249.11 0.0M
2021-05-11 250.49 250.49 247.36 248.11 0.0M
2021-05-10 253.44 253.44 252.88 253.30 0.0M
2021-05-07 252.12 252.81 251.80 252.81 0.0M
2021-05-06 251.17 251.17 249.48 250.40 0.0M
2021-05-05 247.84 250.65 247.84 250.65 0.1M
2021-05-04 249.72 249.82 245.61 245.61 0.0M
2021-05-03 248.55 249.76 248.23 249.43 0.0M
2021-04-30 248.94 249.20 247.76 247.76 0.0M
2021-04-29 250.45 250.70 248.51 248.51 0.0M
2021-04-28 249.54 249.54 249.11 249.11 0.0M
2021-04-27 249.20 249.29 248.51 248.96 0.0M
2021-04-26 248.14 249.48 248.14 248.86 0.0M
2021-04-23 247.98 248.22 247.00 248.00 0.0M
2021-04-22 247.35 248.50 247.35 248.41 0.0M
2021-04-21 246.28 247.08 245.63 246.71 0.0M
2021-04-20 249.85 249.85 244.80 244.80 0.0M
2021-04-19 250.68 250.82 249.82 250.07 0.0M
2021-04-16 247.93 250.12 247.93 250.07 0.0M
2021-04-15 247.13 248.06 247.08 247.87 0.0M
2021-04-14 246.40 246.88 246.17 246.56 0.0M
2021-04-13 245.96 246.38 245.62 245.81 0.0M
2021-04-12 245.84 246.08 245.42 245.45 0.0M
2021-04-09 246.33 246.72 246.28 246.55 0.0M
2021-04-08 246.18 246.51 245.71 246.51 0.0M
2021-04-07 245.19 245.98 245.12 245.12 0.0M
2021-04-06 246.36 246.48 245.51 245.55 0.0M
2021-04-01 243.21 244.08 243.21 244.08 0.0M
2021-03-31 243.03 243.78 242.42 242.49 0.0M
2021-03-30 242.43 243.08 242.16 243.06 0.0M
2021-03-29 241.20 241.58 240.70 241.15 0.0M
2021-03-26 240.02 240.77 239.85 240.75 0.0M
2021-03-25 237.01 238.18 236.70 238.05 0.0M
2021-03-24 236.51 238.53 236.51 238.15 0.0M
2021-03-23 237.56 238.96 237.06 238.11 0.0M
2021-03-22 237.12 238.87 237.12 238.80 0.0M
2021-03-19 238.74 240.36 238.58 238.71 0.0M
2021-03-18 240.94 241.42 240.94 240.94 0.0M
2021-03-17 240.70 240.70 239.84 239.88 0.0M
2021-03-16 239.63 240.98 239.42 240.66 0.0M
2021-03-15 240.11 241.12 238.63 238.69 0.0M
2021-03-12 238.35 239.08 238.06 238.96 0.0M
2021-03-11 239.00 239.72 238.27 239.41 0.0M
2021-03-10 236.17 238.16 236.17 237.99 0.0M
2021-03-09 235.06 237.30 235.06 236.93 0.0M
2021-03-08 231.97 235.52 231.89 235.52 0.0M
2021-03-05 230.47 231.94 230.29 230.29 0.0M
2021-03-04 231.71 232.33 230.89 232.22 0.0M
2021-03-03 233.48 234.08 231.46 232.61 0.0M
2021-03-02 231.30 232.98 231.30 231.90 0.0M
2021-03-01 231.22 232.15 231.01 231.77 0.0M
2021-02-26 230.10 230.40 226.66 227.48 0.1M
2021-02-25 233.63 233.63 231.62 231.62 0.0M
2021-02-24 231.23 232.04 231.23 232.04 0.0M
2021-02-23 232.24 232.24 228.12 230.94 0.0M
2021-02-22 230.79 231.86 230.59 231.53 0.0M
2021-02-19 231.34 232.92 231.16 232.58 0.0M
2021-02-18 233.15 233.15 230.65 231.14 0.0M
2021-02-17 233.22 233.86 232.52 232.52 0.0M
2021-02-16 234.82 234.98 234.12 234.12 0.0M
2021-02-15 232.47 234.46 232.47 234.18 0.0M
2021-02-12 228.60 230.78 228.60 230.78 0.0M
2021-02-11 228.46 229.26 228.46 229.10 0.0M
2021-02-10 229.42 229.42 228.15 228.15 0.0M
2021-02-09 228.98 229.22 228.43 228.72 0.0M
2021-02-08 229.55 229.98 229.04 229.19 0.0M
2021-02-05 228.66 229.56 227.66 228.33 0.0M
2021-02-04 226.96 228.26 226.48 228.10 0.0M
2021-02-03 228.02 228.02 226.17 226.69 0.0M
2021-02-02 224.22 226.12 224.22 225.77 0.0M
2021-02-01 221.74 222.84 221.74 222.84 0.0M
2021-01-29 220.74 221.84 219.82 219.82 0.0M
2021-01-28 221.13 224.74 221.13 223.95 0.0M
2021-01-27 225.42 225.98 222.79 223.69 0.0M
2021-01-26 225.10 227.64 225.10 226.68 0.0M
2021-01-25 228.54 228.54 225.22 225.22 0.0M
2021-01-22 227.79 227.79 226.12 227.15 0.0M
2021-01-21 230.58 230.58 228.66 228.66 0.0M
2021-01-20 227.92 229.46 227.92 228.89 0.0M
2021-01-19 228.48 228.48 226.92 227.10 0.0M
2021-01-18 226.86 227.54 226.86 227.52 0.0M
2021-01-15 228.76 229.18 226.51 227.12 0.0M
2021-01-14 228.66 230.36 228.66 230.06 0.0M
2021-01-13 227.54 228.74 227.54 227.91 0.0M
2021-01-12 228.61 228.61 227.58 227.58 0.0M
2021-01-11 228.89 229.26 227.46 227.60 0.0M
2021-01-08 230.01 230.04 229.20 229.47 0.0M
2021-01-07 228.18 228.56 227.78 227.99 0.0M
2021-01-06 224.35 227.64 223.80 227.15 0.0M
2021-01-05 222.63 223.46 222.44 223.07 0.0M
2021-01-04 224.33 225.28 223.02 223.02 0.0M