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
2024-12-31 310.24 310.24 310.24 312.63 0.0M
2024-12-30 311.42 312.00 309.88 310.61 0.0M
2024-12-27 310.39 312.40 310.39 312.46 0.0M
2024-12-24 311.19 311.19 311.19 311.37 0.0M
2024-12-23 308.70 310.05 308.70 309.47 0.0M
2024-12-20 310.74 310.94 305.88 309.57 0.0M
2024-12-19 314.21 314.74 311.65 312.74 0.0M
2024-12-18 318.24 318.25 317.02 317.86 0.0M
2024-12-17 317.35 318.87 317.32 317.41 0.0M
2024-12-16 319.97 319.97 318.42 319.18 0.0M
2024-12-13 319.87 320.70 318.93 318.88 0.0M
2024-12-12 321.87 321.87 320.59 320.82 0.0M
2024-12-11 319.83 322.33 319.45 321.79 0.0M
2024-12-10 321.15 321.95 320.42 320.24 0.0M
2024-12-09 323.27 323.35 322.18 322.50 0.0M
2024-12-06 320.59 322.28 320.59 321.45 0.0M
2024-12-05 319.58 320.16 319.58 320.60 0.0M
2024-12-04 318.89 319.76 318.46 319.24 0.0M
2024-12-03 318.25 319.10 317.90 318.58 0.0M
2024-12-02 313.67 315.48 313.67 316.36 0.0M
2024-11-29 312.37 312.97 312.37 314.49 0.0M
2024-11-28 313.48 313.83 312.65 312.65 0.0M
2024-11-27 311.56 312.00 311.37 311.48 0.0M
2024-11-26 312.49 314.23 311.77 312.69 0.0M
2024-11-25 315.36 315.36 313.90 314.10 0.0M
2024-11-22 310.59 313.62 310.59 313.42 0.0M
2024-11-21 308.01 308.01 307.05 309.30 0.0M
2024-11-20 309.94 309.94 308.53 308.32 0.0M
2024-11-19 310.68 310.68 306.62 308.53 0.0M
2024-11-18 309.65 309.65 308.39 309.45 0.0M
2024-11-15 310.26 310.91 309.37 309.72 0.0M
2024-11-14 308.48 311.70 308.48 311.93 0.0M
2024-11-13 307.28 308.86 306.37 307.76 0.0M
2024-11-12 311.58 312.04 307.58 307.77 0.0M
2024-11-11 313.82 315.42 313.82 314.58 0.0M
2024-11-08 313.70 313.70 310.42 310.97 0.0M
2024-11-07 312.60 314.23 312.35 313.68 0.0M
2024-11-06 317.64 319.83 311.37 311.66 0.0M
2024-11-05 314.70 314.93 313.47 314.48 0.0M
2024-11-04 315.49 316.13 314.95 314.77 0.0M
2024-11-01 313.76 314.66 313.76 316.16 0.0M
2024-10-31 314.93 315.05 311.45 312.40 0.0M
2024-10-30 319.75 320.29 317.77 317.33 0.0M
2024-10-29 324.30 324.30 324.30 321.58 0.0M
2024-10-28 322.44 323.50 320.89 323.06 0.0M
2024-10-25 321.16 321.50 320.33 321.08 0.0M
2024-10-24 322.38 323.26 322.38 321.71 0.0M
2024-10-23 322.52 323.07 321.33 320.98 0.0M
2024-10-22 323.42 323.58 320.94 322.79 0.0M
2024-10-21 326.05 326.58 323.76 323.54 0.0M
2024-10-18 325.33 326.70 325.33 326.26 0.0M
2024-10-17 323.53 324.96 323.53 325.06 0.0M
2024-10-16 322.13 323.02 322.13 322.85 0.0M
2024-10-15 328.98 328.98 324.81 324.63 0.0M
2024-10-14 326.66 328.20 325.97 327.93 0.0M
2024-10-11 324.97 326.50 324.85 326.58 0.0M
2024-10-10 325.98 325.98 324.77 324.91 0.0M
2024-10-09 324.10 325.84 323.90 325.76 0.0M
2024-10-08 322.08 323.32 322.08 323.75 0.0M
2024-10-07 325.83 326.38 324.44 325.88 0.0M
2024-10-04 323.74 325.20 323.74 325.09 0.0M
2024-10-03 326.03 326.03 323.41 323.42 0.0M
2024-10-02 327.20 327.20 325.81 326.51 0.0M
2024-10-01 328.21 328.21 324.68 324.68 0.0M
2024-09-30 330.37 331.14 328.09 327.81 0.0M
2024-09-27 331.02 331.63 330.55 331.53 0.0M
2024-09-26 328.86 328.86 328.86 330.05 0.0M
2024-09-25 323.40 325.57 323.40 324.67 0.0M
2024-09-24 325.49 325.54 325.08 324.68 0.0M
2024-09-23 321.01 322.76 321.01 322.35 0.0M
2024-09-20 325.25 325.25 321.35 321.17 0.0M
2024-09-19 324.73 325.72 324.68 325.86 0.0M
2024-09-18 322.95 322.95 321.27 321.10 0.0M
2024-09-17 323.57 323.60 323.31 323.37 0.0M
2024-09-16 321.71 322.39 321.71 321.70 0.0M
2024-09-13 320.81 322.69 320.81 322.06 0.0M
2024-09-12 321.66 321.66 319.85 319.78 0.0M
2024-09-11 317.84 317.84 316.99 317.30 0.0M
2024-09-10 317.50 317.50 317.50 317.11 0.0M
2024-09-09 317.78 319.40 317.78 318.70 0.0M
2024-09-06 318.55 319.95 317.33 315.86 0.0M
2024-09-05 321.21 321.83 321.21 320.05 0.0M
2024-09-04 321.82 322.10 321.82 321.94 0.0M
2024-09-03 329.48 329.48 325.51 325.69 0.0M
2024-09-02 328.19 328.50 327.40 328.64 0.0M
2024-08-30 328.75 329.68 328.71 328.39 0.0M
2024-08-29 325.71 328.16 325.71 328.16 0.0M
2024-08-28 325.23 325.43 324.70 325.09 0.0M
2024-08-27 324.95 324.95 324.13 324.55 0.0M
2024-08-26 324.40 324.64 324.23 324.46 0.0M
2024-08-23 323.05 324.28 323.05 324.19 0.0M
2024-08-22 322.58 323.60 322.58 322.72 0.0M
2024-08-21 321.43 322.07 321.28 321.80 0.0M
2024-08-20 322.66 322.66 322.66 320.87 0.0M
2024-08-19 320.18 322.74 320.18 322.33 0.0M
2024-08-16 320.44 320.44 319.40 319.88 0.0M
2024-08-15 316.35 320.19 316.35 319.98 0.0M
2024-08-14 315.19 315.19 314.07 314.89 0.0M
2024-08-13 313.28 313.28 312.60 313.85 0.0M
2024-08-12 313.27 313.27 312.20 311.77 0.0M
2024-08-09 311.31 313.48 311.31 312.09 0.0M
2024-08-08 307.80 307.83 306.65 310.50 0.0M
2024-08-07 306.16 310.94 306.16 310.26 0.0M
2024-08-06 306.78 306.78 303.30 305.24 0.0M
2024-08-05 303.16 304.41 301.05 304.09 0.0M
2024-08-02 315.66 315.66 311.30 310.15 0.0M
2024-08-01 323.49 323.49 318.78 318.84 0.0M
2024-07-31 325.15 325.21 323.67 324.47 0.0M
2024-07-30 320.67 321.86 320.67 321.18 0.0M
2024-07-29 321.75 321.75 320.39 320.06 0.0M
2024-07-26 318.07 320.69 318.07 320.51 0.0M
2024-07-25 316.59 316.96 314.82 317.64 0.0M
2024-07-24 319.39 321.25 319.39 319.97 0.0M
2024-07-23 322.59 323.60 322.13 322.72 0.0M
2024-07-22 321.59 324.02 321.59 322.92 0.0M
2024-07-19 320.52 320.52 319.66 319.27 0.0M
2024-07-18 324.25 325.44 322.09 322.09 0.0M
2024-07-17 324.12 324.12 323.22 323.23 0.0M
2024-07-16 325.03 326.20 325.03 325.89 0.0M
2024-07-15 329.07 329.07 327.12 327.19 0.0M
2024-07-12 328.20 330.99 327.82 330.99 0.0M
2024-07-11 326.84 328.00 326.37 326.93 0.0M
2024-07-10 323.41 325.46 323.41 325.73 0.0M
2024-07-09 325.25 325.93 322.50 322.40 0.0M
2024-07-08 325.82 327.57 325.82 326.42 0.0M
2024-07-05 328.24 328.67 326.20 326.49 0.0M
2024-07-04 326.84 327.62 326.84 327.47 0.0M
2024-07-03 325.10 325.80 325.10 325.89 0.0M
2024-07-02 323.68 323.68 321.65 323.34 0.0M
2024-07-01 327.65 327.65 325.24 325.24 0.0M
2024-06-28 326.39 326.39 324.06 324.00 0.0M
2024-06-27 326.72 327.05 326.28 325.29 0.0M
2024-06-26 329.82 329.82 326.14 326.55 0.0M
2024-06-25 327.81 328.52 327.52 328.34 0.0M
2024-06-24 326.17 329.45 326.17 328.95 0.0M
2024-06-21 327.39 327.44 325.39 326.45 0.0M
2024-06-20 325.57 328.66 325.57 328.42 0.0M
2024-06-19 326.19 326.19 325.09 325.29 0.0M
2024-06-18 325.86 326.34 325.85 326.22 0.0M
2024-06-17 324.47 324.47 323.32 324.15 0.0M
2024-06-14 327.48 327.48 322.81 323.57 0.0M
2024-06-13 331.01 331.05 326.81 327.03 0.0M
2024-06-12 328.27 331.63 328.27 331.64 0.0M
2024-06-11 331.60 331.60 326.84 327.32 0.0M
2024-06-10 329.33 329.97 328.54 330.20 0.0M
2024-06-07 332.34 332.34 330.99 331.43 0.0M
2024-06-06 331.77 333.01 331.77 333.01 0.0M
2024-06-05 328.50 329.60 328.50 330.55 0.0M
2024-06-04 327.67 328.34 326.26 326.70 0.0M
2024-06-03 330.58 330.58 327.40 328.20 0.0M
2024-05-31 325.54 326.96 325.08 326.19 0.0M
2024-05-30 323.38 325.57 323.38 325.61 0.0M
2024-05-29 327.66 327.66 323.44 323.82 0.0M
2024-05-28 330.37 330.67 328.01 328.26 0.0M
2024-05-27 328.68 329.98 328.68 330.03 0.0M
2024-05-24 326.90 329.24 326.79 329.07 0.0M
2024-05-23 330.21 330.31 329.78 329.25 0.0M
2024-05-22 330.33 330.33 329.08 329.37 0.0M
2024-05-21 330.12 330.65 329.48 330.46 0.0M
2024-05-20 330.21 330.83 330.21 330.66 0.0M
2024-05-17 330.16 330.16 329.34 329.88 0.0M
2024-05-16 330.83 331.19 329.97 330.11 0.0M
2024-05-15 330.09 330.26 329.95 330.51 0.0M
2024-05-14 328.77 328.77 328.38 329.03 0.0M
2024-05-13 328.81 328.99 328.00 328.00 0.0M
2024-05-10 327.82 329.52 327.82 328.72 0.0M
2024-05-09 324.69 324.69 324.69 326.19 0.0M
2024-05-08 323.75 325.12 323.75 324.23 0.0M
2024-05-07 321.57 323.21 320.73 323.05 0.0M
2024-05-06 318.67 320.64 318.67 320.27 0.0M
2024-05-03 317.09 319.45 316.86 318.03 0.0M
2024-05-02 316.93 317.14 316.00 316.41 0.0M
2024-04-30 318.16 318.16 317.18 316.34 0.0M
2024-04-29 318.57 318.60 317.67 317.55 0.0M
2024-04-26 315.42 317.83 315.32 317.83 0.0M
2024-04-25 314.77 314.77 313.70 312.79 0.0M
2024-04-24 314.70 314.85 312.91 313.16 0.0M
2024-04-23 312.71 314.42 311.94 314.38 0.0M
2024-04-22 310.79 310.79 310.79 310.77 0.0M
2024-04-19 307.16 309.33 306.51 308.57 0.0M
2024-04-18 309.20 309.20 308.43 309.11 0.0M
2024-04-17 307.96 310.20 307.86 307.86 0.0M
2024-04-16 308.10 309.02 307.10 307.40 0.0M
2024-04-15 312.78 313.19 312.24 311.75 0.0M
2024-04-12 314.27 315.14 310.87 311.36 0.0M
2024-04-11 312.59 312.59 310.04 311.10 0.0M
2024-04-10 313.05 313.40 309.94 311.64 0.0M
2024-04-09 312.48 313.06 310.36 310.99 0.0M
2024-04-08 311.38 312.18 311.38 313.10 0.0M
2024-04-05 311.05 311.34 310.59 311.26 0.0M
2024-04-04 314.28 314.70 313.84 314.53 0.0M
2024-04-03 312.74 313.46 312.59 313.87 0.0M
2024-04-02 316.35 317.01 312.70 313.08 0.0M
2024-03-28 315.36 316.22 315.12 315.41 0.0M
2024-03-27 314.42 315.31 313.95 314.30 0.0M
2024-03-26 313.67 314.49 313.37 314.49 0.0M
2024-03-25 313.66 314.42 312.43 313.85 0.0M
2024-03-22 312.58 314.33 312.58 314.01 0.0M
2024-03-21 313.69 313.92 312.13 313.79 0.0M
2024-03-20 309.99 311.14 309.99 311.06 0.0M
2024-03-19 309.93 311.21 309.70 311.09 0.0M
2024-03-18 311.24 311.24 309.77 310.29 0.0M
2024-03-15 311.78 312.70 310.38 310.38 0.0M
2024-03-14 312.91 314.03 312.09 312.06 0.0M
2024-03-13 311.60 312.55 311.60 312.28 0.0M
2024-03-12 310.34 311.93 309.93 311.51 0.0M
2024-03-11 308.27 308.46 307.55 308.44 0.0M
2024-03-08 309.57 310.57 309.57 309.63 0.0M
2024-03-07 305.15 310.22 304.88 310.13 0.0M
2024-03-06 304.31 306.17 304.31 305.66 0.0M
2024-03-05 305.15 305.15 304.69 304.80 0.0M
2024-03-04 306.35 306.48 305.92 306.23 0.0M
2024-03-01 305.40 306.09 305.33 306.09 0.0M
2024-02-29 305.03 305.03 304.61 304.61 0.0M
2024-02-28 305.00 305.00 303.72 304.29 0.0M
2024-02-27 306.18 306.19 305.22 305.94 0.0M
2024-02-26 306.46 306.46 305.39 305.63 0.0M
2024-02-23 306.42 306.98 305.79 306.71 0.0M
2024-02-22 305.97 306.01 304.14 305.94 0.0M
2024-02-21 302.82 303.12 301.85 302.21 0.0M
2024-02-20 303.56 303.92 303.11 303.48 0.0M
2024-02-19 302.96 303.93 302.83 303.78 0.0M
2024-02-16 302.03 303.46 302.03 303.16 0.0M
2024-02-15 299.98 300.68 299.93 300.20 0.0M
2024-02-14 296.91 298.41 296.91 298.06 0.0M
2024-02-13 298.95 298.95 295.40 296.46 0.0M
2024-02-12 298.58 298.88 298.47 299.08 0.0M
2024-02-09 298.13 298.44 297.81 297.93 0.0M
2024-02-08 298.54 298.54 297.77 297.96 0.0M
2024-02-07 299.47 299.47 298.30 298.43 0.0M
2024-02-06 298.68 299.09 297.04 299.31 0.0M
2024-02-05 297.49 297.54 296.46 296.75 0.0M
2024-02-02 298.92 298.92 297.03 297.03 0.0M
2024-02-01 297.34 298.50 296.67 296.86 0.0M
2024-01-31 299.41 299.76 298.38 299.01 0.0M
2024-01-30 299.10 299.10 298.27 298.48 0.0M
2024-01-29 297.60 298.10 297.19 298.02 0.0M
2024-01-26 295.15 297.02 295.15 297.76 0.0M
2024-01-25 291.88 293.40 290.92 293.41 0.0M
2024-01-24 291.42 292.36 291.42 292.14 0.0M
2024-01-23 289.45 289.45 287.93 288.45 0.0M
2024-01-22 288.41 289.38 287.57 288.73 0.0M
2024-01-19 288.63 288.63 286.06 286.66 0.0M
2024-01-18 285.58 285.58 285.26 286.89 0.0M
2024-01-17 284.64 284.64 283.77 284.92 0.0M
2024-01-16 286.72 288.29 286.72 288.08 0.0M
2024-01-15 291.07 291.07 288.82 289.05 0.0M
2024-01-12 289.68 291.17 289.68 290.56 0.0M
2024-01-11 292.67 292.74 288.95 289.00 0.0M
2024-01-10 290.95 291.82 290.45 290.85 0.0M
2024-01-09 292.43 292.43 290.77 291.58 0.0M
2024-01-08 290.90 291.84 290.11 291.84 0.0M
2024-01-05 290.35 291.74 290.35 291.45 0.0M
2024-01-04 291.04 292.36 290.85 292.55 0.0M
2024-01-03 293.33 293.35 289.47 290.06 0.0M
2024-01-02 296.06 296.06 292.92 292.96 0.0M