Amundi MSCI Europe Min Vol Factor UCITS ETF-EC

MIVA
🏛️ 독일 →
151.44
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-30 137.84 138.30 137.80 138.08 0.0M
2024-12-27 137.02 138.32 137.02 138.32 0.0M
2024-12-23 137.12 137.70 137.12 137.26 0.0M
2024-12-20 136.86 137.22 136.06 137.18 0.0M
2024-12-19 137.86 137.86 137.56 137.62 0.0M
2024-12-18 139.14 139.20 138.80 138.80 0.0M
2024-12-17 139.00 139.36 138.74 139.14 0.0M
2024-12-16 139.82 139.82 139.48 139.74 0.0M
2024-12-13 140.16 140.16 139.80 139.84 0.0M
2024-12-12 140.42 140.42 140.20 140.20 0.0M
2024-12-11 140.30 140.58 140.20 140.56 0.0M
2024-12-10 140.80 141.10 140.54 140.54 0.0M
2024-12-09 141.78 141.78 140.82 140.82 0.0M
2024-12-06 141.84 141.84 141.46 141.46 0.0M
2024-12-05 141.54 141.78 141.52 141.78 0.0M
2024-12-04 141.32 141.48 141.06 141.40 0.0M
2024-12-03 141.24 141.28 141.16 141.28 0.0M
2024-12-02 140.38 141.02 140.12 140.90 0.0M
2024-11-29 139.84 140.20 139.68 140.20 0.0M
2024-11-28 140.16 140.16 139.78 140.02 0.0M
2024-11-27 139.60 139.86 139.36 139.86 0.0M
2024-11-26 139.80 139.90 139.58 139.58 0.0M
2024-11-25 140.84 140.84 140.10 140.22 0.0M
2024-11-22 139.14 140.48 139.14 140.48 0.0M
2024-11-21 138.12 138.52 138.12 138.52 0.0M
2024-11-20 138.30 138.30 137.68 137.86 0.0M
2024-11-19 138.16 138.16 137.08 137.54 0.0M
2024-11-18 137.30 137.80 137.30 137.80 0.0M
2024-11-15 137.88 138.00 137.48 137.48 0.0M
2024-11-14 137.86 138.64 137.82 138.62 0.0M
2024-11-13 137.62 137.74 137.28 137.74 0.0M
2024-11-12 139.12 139.12 137.88 137.88 0.0M
2024-11-11 140.08 140.42 140.08 140.14 0.0M
2024-11-08 139.50 139.50 139.10 139.10 0.0M
2024-11-07 139.34 139.34 139.10 139.10 0.0M
2024-11-06 140.76 140.76 138.80 138.82 0.0M
2024-11-05 139.54 139.70 139.50 139.50 0.0M
2024-11-04 139.52 140.04 139.32 139.32 0.0M
2024-11-01 138.82 140.22 138.82 139.92 0.0M
2024-10-31 139.04 139.04 138.44 138.44 0.0M
2024-10-30 140.90 140.90 139.74 139.74 0.0M
2024-10-29 142.80 142.80 141.50 141.50 0.0M
2024-10-28 142.06 142.26 141.54 142.26 0.0M
2024-10-25 141.46 141.72 141.28 141.62 0.0M
2024-10-24 141.90 142.26 141.72 141.72 0.0M
2024-10-23 141.70 141.78 141.40 141.50 0.0M
2024-10-22 142.16 142.16 140.92 141.64 0.0M
2024-10-21 143.06 143.06 142.38 142.38 0.0M
2024-10-18 142.76 143.04 142.76 143.04 0.0M
2024-10-17 142.40 143.36 142.40 143.18 0.0M
2024-10-16 142.26 142.58 141.84 142.22 0.0M
2024-10-15 142.48 142.54 142.10 142.24 0.0M
2024-10-14 141.00 141.92 141.00 141.92 0.0M
2024-10-11 140.08 140.92 140.08 140.92 0.0M
2024-10-10 140.56 140.56 139.98 140.24 0.0M
2024-10-09 139.74 140.26 139.58 140.26 0.0M
2024-10-08 138.86 139.60 138.86 139.54 0.0M
2024-10-07 139.70 139.74 139.46 139.50 0.0M
2024-10-04 139.38 139.44 139.14 139.44 0.0M
2024-10-03 140.36 140.36 139.44 139.44 0.0M
2024-10-02 141.32 141.32 140.26 140.70 0.0M
2024-10-01 141.22 141.40 141.00 141.00 0.0M
2024-09-30 141.62 141.62 140.90 140.94 0.0M
2024-09-27 141.52 141.84 141.52 141.84 0.0M
2024-09-26 141.82 141.82 141.04 141.40 0.0M
2024-09-25 140.64 141.22 140.64 141.20 0.0M
2024-09-24 141.16 141.16 140.48 141.06 0.0M
2024-09-23 139.92 140.62 139.88 140.62 0.0M
2024-09-20 140.82 140.82 139.76 139.76 0.0M
2024-09-19 141.12 141.12 140.80 140.82 0.0M
2024-09-18 141.16 141.16 140.22 140.32 0.0M
2024-09-17 142.00 142.00 140.96 140.96 0.0M
2024-09-16 141.08 141.54 141.08 141.36 0.0M
2024-09-13 140.92 141.42 140.92 141.28 0.0M
2024-09-12 140.80 140.84 140.16 140.60 0.0M
2024-09-11 140.38 140.40 140.06 140.14 0.0M
2024-09-10 140.34 140.84 140.24 140.36 0.0M
2024-09-09 140.06 140.82 140.06 140.82 0.0M
2024-09-06 139.92 140.74 139.60 139.60 0.0M
2024-09-05 140.32 140.38 140.16 140.16 0.0M
2024-09-04 140.12 140.50 139.82 140.50 0.0M
2024-09-03 141.72 141.72 141.00 141.00 0.0M
2024-09-02 141.40 141.40 141.06 141.40 0.0M
2024-08-30 141.26 141.50 141.26 141.30 0.0M
2024-08-29 140.52 141.12 140.52 141.12 0.0M
2024-08-28 139.76 140.48 139.76 140.36 0.0M
2024-08-27 139.18 139.38 139.04 139.38 0.0M
2024-08-26 138.72 138.96 138.72 138.96 0.0M
2024-08-23 138.36 138.88 138.36 138.82 0.0M
2024-08-22 138.02 138.34 138.02 138.22 0.0M
2024-08-21 137.44 137.78 137.44 137.78 0.0M
2024-08-20 137.96 137.96 137.36 137.36 0.0M
2024-08-19 137.12 137.80 137.06 137.80 0.0M
2024-08-16 137.10 137.22 136.98 137.22 0.0M
2024-08-15 136.48 137.04 136.22 137.00 0.0M
2024-08-14 135.84 135.98 135.30 135.98 0.0M
2024-08-13 135.16 135.46 134.64 135.46 0.0M
2024-08-12 134.96 134.96 134.52 134.74 0.0M
2024-08-09 133.98 134.62 133.98 134.62 0.0M
2024-08-08 133.46 134.22 133.20 133.94 0.0M
2024-08-07 132.54 134.10 132.54 133.98 0.0M
2024-08-06 132.38 132.40 131.32 132.12 0.0M
2024-08-05 132.86 132.86 131.42 132.12 0.0M
2024-08-02 135.88 135.88 135.02 135.22 0.0M
2024-08-01 137.38 137.50 136.34 136.34 0.0M
2024-07-31 137.22 137.38 137.18 137.18 0.0M
2024-07-30 136.36 136.74 136.36 136.74 0.0M
2024-07-29 136.68 136.78 136.10 136.10 0.0M
2024-07-26 135.30 136.30 135.30 136.30 0.0M
2024-07-25 134.74 135.32 134.42 135.32 0.0M
2024-07-24 134.28 135.16 134.28 135.00 0.0M
2024-07-23 135.08 135.52 135.02 135.04 0.0M
2024-07-22 134.60 135.28 134.60 135.00 0.0M
2024-07-19 134.26 134.26 134.00 134.00 0.0M
2024-07-18 134.86 135.14 134.66 134.66 0.0M
2024-07-17 133.86 134.38 133.80 134.38 0.0M
2024-07-16 133.80 134.04 133.60 134.00 0.0M
2024-07-15 135.48 135.56 134.28 134.28 0.0M
2024-07-12 135.12 135.50 135.00 135.50 0.0M
2024-07-11 134.66 134.80 134.48 134.78 0.0M
2024-07-10 133.48 134.26 133.48 134.26 0.0M
2024-07-09 133.26 133.60 133.06 133.16 0.0M
2024-07-08 133.54 134.14 133.54 133.64 0.0M
2024-07-05 133.88 134.12 133.48 133.58 0.0M
2024-07-04 133.32 133.84 133.32 133.80 0.0M
2024-07-03 132.92 133.18 132.88 133.04 0.0M
2024-07-02 132.76 132.76 132.34 132.68 0.0M
2024-07-01 134.14 134.14 133.20 133.34 0.0M
2024-06-28 133.78 133.78 132.90 133.08 0.0M
2024-06-27 133.98 133.98 133.48 133.48 0.0M
2024-06-26 135.18 135.24 134.10 134.10 0.0M
2024-06-25 135.00 135.00 134.82 134.82 0.0M
2024-06-24 134.26 135.18 134.26 135.18 0.0M
2024-06-21 134.46 134.48 134.20 134.20 0.0M
2024-06-20 134.06 134.80 133.86 134.80 0.0M
2024-06-19 133.98 134.04 133.84 133.92 0.0M
2024-06-18 133.70 134.00 133.58 134.00 0.0M
2024-06-17 133.24 133.24 132.74 132.98 0.0M
2024-06-14 133.68 133.68 132.56 132.92 0.0M
2024-06-13 134.16 134.16 133.44 133.56 0.0M
2024-06-12 133.68 134.52 133.68 134.32 0.0M
2024-06-11 134.76 134.76 133.48 133.48 0.0M
2024-06-10 134.34 134.46 134.34 134.44 0.0M
2024-06-07 135.26 135.26 134.54 134.78 0.0M
2024-06-06 134.62 135.00 134.62 134.98 0.0M
2024-06-05 134.24 134.48 134.24 134.32 0.0M
2024-06-04 133.20 133.40 133.08 133.40 0.0M
2024-06-03 133.74 133.74 133.22 133.36 0.0M
2024-05-31 132.24 132.92 132.24 132.92 0.0M
2024-05-30 131.70 132.16 131.70 132.14 0.0M
2024-05-29 132.30 132.30 131.68 131.68 0.0M
2024-05-28 133.92 133.92 132.54 132.54 0.0M
2024-05-27 133.16 133.78 133.16 133.78 0.0M
2024-05-24 132.96 133.54 132.96 133.32 0.0M
2024-05-23 134.34 134.34 133.70 133.70 0.0M
2024-05-22 134.20 134.24 133.96 134.22 0.0M
2024-05-21 134.18 134.38 133.74 134.38 0.0M
2024-05-20 134.66 134.66 134.48 134.48 0.0M
2024-05-17 134.10 134.32 134.02 134.32 0.0M
2024-05-16 134.20 134.36 134.10 134.10 0.0M
2024-05-15 133.86 133.92 133.66 133.92 0.0M
2024-05-14 133.42 133.42 133.22 133.38 0.0M
2024-05-13 133.64 133.64 133.32 133.48 0.0M
2024-05-10 133.20 133.50 133.20 133.50 0.0M
2024-05-09 132.16 132.62 131.98 132.62 0.0M
2024-05-08 131.92 132.38 131.92 132.18 0.0M
2024-05-07 131.04 131.42 130.92 131.42 0.0M
2024-05-06 130.14 130.88 130.14 130.52 0.0M
2024-05-03 130.02 130.18 130.02 130.04 0.0M
2024-05-02 130.32 130.32 129.44 129.48 0.0M
2024-04-30 130.14 130.14 129.62 129.62 0.0M
2024-04-29 130.06 130.22 129.98 129.98 0.0M
2024-04-26 129.36 129.82 128.92 129.76 0.0M
2024-04-25 129.30 129.30 128.72 128.72 0.0M
2024-04-24 129.94 130.12 129.36 129.36 0.0M
2024-04-23 129.68 130.04 129.50 130.04 0.0M
2024-04-22 128.70 128.98 128.58 128.98 0.0M
2024-04-19 126.68 127.60 126.68 127.60 0.0M
2024-04-18 126.90 127.02 126.78 127.02 0.0M
2024-04-17 126.84 127.18 126.62 126.64 0.0M
2024-04-16 126.94 126.94 126.62 126.62 0.0M
2024-04-15 128.38 128.38 127.82 127.94 0.0M
2024-04-12 128.20 128.54 127.98 127.98 0.0M
2024-04-11 127.58 127.90 127.28 127.44 0.0M
2024-04-10 127.94 127.94 126.96 127.46 0.0M
2024-04-09 127.60 127.60 127.32 127.32 0.0M
2024-04-08 127.62 127.82 127.34 127.82 0.0M
2024-04-05 127.72 127.80 127.56 127.80 0.0M
2024-04-04 128.92 128.92 128.70 128.70 0.0M
2024-04-03 129.12 129.12 128.74 128.88 0.0M
2024-04-02 131.06 131.06 128.98 128.98 0.0M
2024-03-28 130.18 130.36 129.92 130.36 0.0M
2024-03-27 129.88 130.18 129.88 130.06 0.0M
2024-03-26 129.32 129.66 129.32 129.66 0.0M
2024-03-25 129.52 129.64 129.18 129.56 0.0M
2024-03-22 128.90 129.46 128.90 129.40 0.0M
2024-03-21 129.12 129.24 128.70 128.90 0.0M
2024-03-20 128.30 128.56 128.18 128.56 0.0M
2024-03-19 127.96 128.36 127.96 128.36 0.0M
2024-03-18 128.26 128.26 127.88 128.02 0.0M
2024-03-15 128.78 128.80 128.16 128.16 0.0M
2024-03-14 129.08 129.08 128.56 128.56 0.0M
2024-03-13 128.62 129.00 128.62 128.90 0.0M
2024-03-12 128.42 128.60 128.28 128.60 0.0M
2024-03-11 127.94 127.94 127.68 127.92 0.0M
2024-03-08 127.84 128.00 127.84 128.00 0.0M
2024-03-07 126.92 128.00 126.92 127.88 0.0M
2024-03-06 126.74 127.04 126.70 127.04 0.0M
2024-03-05 126.50 126.90 126.50 126.90 0.0M
2024-03-04 126.76 126.76 126.14 126.52 0.0M
2024-03-01 126.66 126.66 126.50 126.50 0.0M
2024-02-29 126.70 126.72 126.32 126.32 0.0M
2024-02-28 126.94 126.94 126.48 126.52 0.0M
2024-02-27 127.22 127.22 126.86 126.98 0.0M
2024-02-26 127.54 127.56 127.16 127.16 0.0M
2024-02-23 127.42 127.84 127.40 127.78 0.0M
2024-02-22 127.64 127.64 127.16 127.20 0.0M
2024-02-21 126.74 126.88 126.74 126.84 0.0M
2024-02-20 126.48 127.06 126.48 127.04 0.0M
2024-02-19 126.16 126.54 126.16 126.54 0.0M
2024-02-16 125.96 126.30 125.80 126.18 0.0M
2024-02-15 125.34 125.62 125.30 125.62 0.0M
2024-02-14 124.88 125.18 124.70 124.70 0.0M
2024-02-13 125.30 125.30 124.68 124.68 0.0M
2024-02-12 125.24 125.34 125.12 125.34 0.0M
2024-02-09 125.18 125.18 124.82 124.96 0.0M
2024-02-08 125.58 125.60 125.20 125.20 0.0M
2024-02-07 126.22 126.22 125.64 125.64 0.0M
2024-02-06 126.00 126.10 125.44 126.06 0.0M
2024-02-05 125.58 125.76 125.34 125.62 0.0M
2024-02-02 126.38 126.38 125.40 125.40 0.0M
2024-02-01 126.22 126.22 125.74 125.74 0.0M
2024-01-31 126.22 126.48 126.12 126.12 0.0M
2024-01-30 126.24 126.24 126.00 126.00 0.0M
2024-01-29 125.86 126.10 125.86 126.04 0.0M
2024-01-26 125.32 125.90 125.32 125.86 0.0M
2024-01-25 124.48 124.76 124.32 124.76 0.0M
2024-01-24 124.40 124.62 124.40 124.62 0.0M
2024-01-23 124.86 124.86 123.96 123.96 0.0M
2024-01-22 124.34 124.74 124.26 124.74 0.0M
2024-01-19 124.80 124.80 123.98 123.98 0.0M
2024-01-18 124.24 124.42 124.24 124.38 0.0M
2024-01-17 124.48 124.70 124.22 124.70 0.0M
2024-01-16 124.82 125.70 124.82 125.70 0.0M
2024-01-15 126.06 126.06 125.46 125.58 0.0M
2024-01-12 125.42 126.06 125.42 125.94 0.0M
2024-01-11 125.58 125.58 124.56 124.56 0.0M
2024-01-10 125.08 125.26 125.06 125.16 0.0M
2024-01-09 125.54 125.54 125.24 125.40 0.0M
2024-01-08 125.06 125.36 124.66 125.36 0.0M
2024-01-05 124.72 125.34 124.24 125.12 0.0M
2024-01-04 124.82 125.34 124.68 125.34 0.0M
2024-01-03 124.86 124.86 124.12 124.36 0.0M
2024-01-02 124.78 124.80 123.74 124.30 0.0M