Amundi MSCI USA ESG Broad Transition UCITS ETF Acc (USAC)

USAC
🏛️ 프랑스 →
571.69
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
2023-12-29 439.42 439.42 436.06 436.06 0.0M
2023-12-28 437.58 438.86 436.66 438.14 0.0M
2023-12-27 439.11 439.80 435.50 435.50 0.0M
2023-12-22 436.88 438.57 436.64 438.22 0.0M
2023-12-21 437.80 438.10 436.18 436.29 0.0M
2023-12-20 440.66 441.45 439.65 440.76 0.0M
2023-12-19 439.70 439.94 438.50 439.21 0.0M
2023-12-18 438.46 439.34 438.25 439.15 0.0M
2023-12-15 436.62 439.33 436.62 439.33 0.0M
2023-12-14 440.33 440.33 434.71 434.71 0.0M
2023-12-13 437.17 437.60 435.93 436.64 0.0M
2023-12-12 435.08 435.33 432.52 434.06 0.0M
2023-12-11 434.10 434.10 432.87 433.50 0.0M
2023-12-08 430.50 434.90 430.50 432.06 0.0M
2023-12-07 427.97 430.17 427.84 430.12 0.0M
2023-12-06 430.17 431.56 429.27 429.30 0.0M
2023-12-05 426.95 429.18 425.09 428.58 0.0M
2023-12-04 427.10 427.49 425.71 425.71 0.0M
2023-12-01 424.04 427.08 423.63 426.28 0.0M
2023-11-30 420.85 422.78 420.85 421.66 0.0M
2023-11-29 418.65 420.00 418.65 419.84 0.0M
2023-11-28 419.46 419.46 417.86 418.87 0.0M
2023-11-27 419.46 420.76 419.46 420.76 0.0M
2023-11-24 421.09 422.90 421.00 420.48 0.0M
2023-11-23 421.84 422.80 421.06 422.80 0.0M
2023-11-22 419.70 423.08 419.70 422.91 0.0M
2023-11-21 418.68 418.68 418.10 418.10 0.0M
2023-11-20 416.74 418.51 416.74 417.86 0.0M
2023-11-17 420.60 420.60 416.97 417.71 0.0M
2023-11-16 418.98 418.98 417.09 417.29 0.0M
2023-11-15 418.00 420.21 418.00 419.51 0.0M
2023-11-14 415.12 417.66 414.39 417.66 0.0M
2023-11-13 413.93 415.88 413.93 415.57 0.0M
2023-11-10 411.30 412.51 409.91 412.37 0.0M
2023-11-09 412.29 413.74 411.48 412.36 0.0M
2023-11-08 412.22 413.43 411.00 411.00 0.0M
2023-11-07 409.07 412.79 409.07 412.79 0.0M
2023-11-06 408.71 408.93 408.23 408.23 0.0M
2023-11-03 407.72 409.16 406.82 409.16 0.0M
2023-11-02 402.56 406.64 402.56 406.64 0.0M
2023-11-01 397.63 397.63 397.63 400.64 0.0M
2023-10-31 392.69 396.90 392.69 396.90 0.0M
2023-10-30 393.84 393.84 391.46 392.56 0.0M
2023-10-27 394.93 395.31 392.89 393.17 0.0M
2023-10-26 395.02 397.25 395.02 396.56 0.0M
2023-10-25 400.86 402.45 398.78 398.78 0.0M
2023-10-24 398.15 403.20 398.15 401.66 0.0M
2023-10-23 401.45 401.45 397.75 399.65 0.0M
2023-10-20 404.51 405.24 401.00 401.00 0.0M
2023-10-19 410.90 411.06 408.90 408.90 0.0M
2023-10-18 415.26 415.71 413.66 413.80 0.0M
2023-10-17 417.54 417.54 414.04 416.33 0.0M
2023-10-16 414.90 417.87 414.24 417.71 0.0M
2023-10-13 416.56 418.70 415.31 415.31 0.0M
2023-10-12 416.67 417.60 416.43 417.60 0.0M
2023-10-11 413.79 415.16 413.58 413.58 0.0M
2023-10-10 413.68 415.70 412.51 415.56 0.0M
2023-10-09 408.75 410.57 408.55 410.57 0.0M
2023-10-06 406.57 406.74 404.30 406.74 0.0M
2023-10-05 407.63 407.63 405.10 405.10 0.0M
2023-10-04 404.22 405.34 404.22 405.34 0.0M
2023-10-03 412.04 412.58 406.62 406.74 0.0M
2023-10-02 409.95 411.11 409.95 411.11 0.0M
2023-09-29 409.37 411.80 409.37 410.02 0.0M
2023-09-28 409.59 409.59 407.03 409.39 0.0M
2023-09-27 408.06 409.74 408.06 408.39 0.0M
2023-09-26 410.65 410.65 407.49 407.49 0.0M
2023-09-25 409.44 411.37 408.48 411.37 0.0M
2023-09-22 409.38 410.74 409.38 410.64 0.0M
2023-09-21 415.68 415.68 411.80 412.02 0.0M
2023-09-20 418.81 419.90 418.34 418.90 0.0M
2023-09-19 419.61 420.48 416.72 416.83 0.0M
2023-09-18 421.13 421.56 420.49 420.49 0.0M
2023-09-15 426.69 426.69 421.01 421.01 0.0M
2023-09-14 420.09 424.85 420.09 424.85 0.0M
2023-09-13 419.00 420.34 418.74 420.34 0.0M
2023-09-12 421.59 421.87 420.73 420.73 0.0M
2023-09-11 420.41 421.71 419.76 419.76 0.0M
2023-09-08 420.20 421.42 419.23 421.42 0.0M
2023-09-07 419.19 420.08 419.19 420.03 0.0M
2023-09-06 422.33 422.44 420.71 420.71 0.0M
2023-09-05 422.43 425.58 422.43 424.22 0.0M
2023-09-04 422.78 423.43 422.43 422.67 0.0M
2023-09-01 420.08 422.96 420.08 422.07 0.0M
2023-08-31 418.64 421.58 418.64 420.78 0.0M
2023-08-30 417.87 417.87 415.57 416.52 0.0M
2023-08-29 414.23 416.44 413.53 416.44 0.0M
2023-08-28 410.94 413.29 410.94 412.54 0.0M
2023-08-25 409.41 410.32 408.66 409.63 0.0M
2023-08-24 415.65 415.65 410.87 410.83 0.0M
2023-08-23 408.77 411.44 408.77 411.07 0.0M
2023-08-22 406.51 408.36 406.51 408.36 0.0M
2023-08-21 405.01 405.12 404.95 404.95 0.0M
2023-08-18 405.45 405.45 402.95 403.93 0.0M
2023-08-17 409.38 409.66 407.91 407.91 0.0M
2023-08-16 410.26 411.18 410.26 410.67 0.0M
2023-08-15 414.63 414.63 411.67 411.70 0.0M
2023-08-14 411.46 413.34 411.46 413.34 0.0M
2023-08-11 410.43 410.43 409.74 410.24 0.0M
2023-08-10 411.41 413.94 411.07 411.76 0.0M
2023-08-09 414.90 414.92 410.44 410.44 0.0M
2023-08-08 413.31 414.40 411.70 411.96 0.0M
2023-08-07 413.07 413.72 412.58 412.61 0.0M
2023-08-04 415.96 416.91 412.87 414.25 0.0M
2023-08-03 416.03 416.03 413.70 414.62 0.0M
2023-08-02 417.52 417.93 416.42 416.42 0.0M
2023-08-01 421.55 422.13 420.31 420.31 0.0M
2023-07-31 419.34 420.38 419.00 419.08 0.0M
2023-07-28 418.73 419.91 417.91 419.91 0.0M
2023-07-27 416.82 421.87 416.82 421.30 0.0M
2023-07-26 417.26 417.66 415.82 416.18 0.0M
2023-07-25 416.15 417.37 415.73 417.37 0.0M
2023-07-24 411.51 415.52 411.51 415.52 0.0M
2023-07-21 411.57 413.88 411.57 413.88 0.0M
2023-07-20 410.74 412.41 410.74 412.41 0.0M
2023-07-19 410.76 413.86 410.14 413.86 0.0M
2023-07-18 405.31 408.70 405.31 408.70 0.0M
2023-07-17 404.49 406.60 404.20 406.60 0.0M
2023-07-14 405.59 405.59 405.59 405.59 0.0M
2023-07-13 405.89 405.89 404.86 404.86 0.0M
2023-07-12 406.50 407.99 406.50 406.74 0.0M
2023-07-11 404.41 405.49 404.30 405.16 0.0M
2023-07-10 403.15 404.78 403.15 403.80 0.0M
2023-07-07 407.38 408.01 405.67 406.66 0.0M
2023-07-06 410.59 411.17 406.35 406.35 0.0M
2023-07-05 410.90 412.49 409.74 411.87 0.0M
2023-07-04 411.24 411.94 411.24 411.93 0.0M
2023-07-03 411.55 412.28 410.49 411.36 0.0M
2023-06-30 407.81 410.16 407.81 409.37 0.0M
2023-06-29 404.47 406.64 404.28 406.64 0.0M
2023-06-28 402.43 404.60 402.21 404.60 0.0M
2023-06-27 399.91 401.28 399.38 401.28 0.0M
2023-06-26 401.56 401.86 400.63 401.19 0.0M
2023-06-23 400.00 402.86 400.00 402.14 0.0M
2023-06-22 399.36 401.62 399.36 401.62 0.0M
2023-06-21 404.42 404.75 400.98 401.37 0.0M
2023-06-20 405.28 405.93 403.57 404.52 0.0M
2023-06-19 406.22 406.28 405.67 405.67 0.0M
2023-06-16 406.85 409.29 406.70 407.98 0.0M
2023-06-15 406.80 407.18 404.86 405.68 0.0M
2023-06-14 407.63 408.39 406.53 407.05 0.0M
2023-06-13 405.46 407.62 404.74 407.62 0.0M
2023-06-12 403.41 403.63 402.87 403.63 0.0M
2023-06-09 400.08 401.57 400.08 401.57 0.0M
2023-06-08 400.42 400.42 399.99 400.12 0.0M
2023-06-07 403.60 403.60 402.63 402.92 0.0M
2023-06-06 401.12 403.39 401.12 403.23 0.0M
2023-06-05 402.64 403.50 402.64 403.11 0.0M
2023-06-02 395.46 401.45 395.46 401.45 0.0M
2023-06-01 394.25 395.14 393.41 394.83 0.0M
2023-05-31 394.12 395.69 393.19 393.19 0.0M
2023-05-30 396.46 397.50 394.07 394.57 0.0M
2023-05-29 395.46 396.18 395.46 396.18 0.0M
2023-05-26 388.89 394.29 387.45 393.73 0.0M
2023-05-25 387.55 389.01 386.99 387.22 0.0M
2023-05-24 386.03 386.03 382.99 383.36 0.0M
2023-05-23 390.20 390.61 390.20 390.61 0.0M
2023-05-22 389.30 390.69 388.58 390.47 0.0M
2023-05-19 391.72 392.37 388.87 388.87 0.0M
2023-05-18 385.77 387.59 385.77 390.03 0.0M
2023-05-17 380.68 383.31 380.68 382.66 0.0M
2023-05-16 381.33 381.85 381.13 381.85 0.0M
2023-05-15 382.68 383.42 381.52 381.99 0.0M
2023-05-12 380.76 382.12 380.76 381.52 0.0M
2023-05-11 381.74 382.44 379.62 380.14 0.0M
2023-05-10 378.00 379.77 376.56 378.79 0.0M
2023-05-09 377.83 378.67 377.64 378.67 0.0M
2023-05-08 376.10 376.10 376.10 376.10 0.0M
2023-05-05 371.25 376.24 370.99 376.24 0.0M
2023-05-04 371.75 372.52 369.63 371.30 0.0M
2023-05-03 375.84 375.84 374.28 374.77 0.0M
2023-05-02 379.76 381.30 374.51 374.51 0.0M
2023-04-28 375.68 378.20 375.53 377.41 0.0M
2023-04-27 369.41 373.13 369.41 373.13 0.0M
2023-04-26 371.41 371.41 368.81 370.80 0.0M
2023-04-25 374.36 374.96 373.77 374.96 0.0M
2023-04-24 376.21 376.97 375.46 375.46 0.0M
2023-04-21 378.03 378.50 376.65 377.37 0.0M
2023-04-20 378.96 378.96 377.02 377.83 0.0M
2023-04-19 378.96 379.34 378.10 379.34 0.0M
2023-04-18 380.59 381.00 378.81 379.73 0.0M
2023-04-17 378.39 380.08 378.39 379.51 0.0M
2023-04-14 375.53 377.46 375.53 377.18 0.0M
2023-04-13 374.86 374.86 373.20 374.06 0.0M
2023-04-12 377.40 378.71 375.66 375.66 0.0M
2023-04-11 379.19 379.19 377.36 378.04 0.0M
2023-04-06 375.61 376.45 374.89 375.15 0.0M
2023-04-05 376.01 376.25 375.32 375.48 0.0M
2023-04-04 379.88 380.93 376.28 376.28 0.0M
2023-04-03 381.66 381.66 379.18 379.18 0.0M
2023-03-31 374.14 378.50 374.14 378.50 0.0M
2023-03-30 374.29 374.97 373.44 373.85 0.0M
2023-03-29 371.79 372.50 371.21 372.31 0.0M
2023-03-28 371.32 371.32 367.83 368.55 0.0M
2023-03-27 372.54 373.44 371.35 371.63 0.0M
2023-03-24 367.49 368.94 366.23 368.60 0.0M
2023-03-23 365.72 369.22 365.07 369.22 0.0M
2023-03-22 372.77 373.25 372.23 372.63 0.0M
2023-03-21 370.90 372.28 370.90 371.33 0.0M
2023-03-20 367.54 369.11 367.54 369.11 0.0M
2023-03-17 374.11 374.42 369.43 369.43 0.0M
2023-03-16 369.61 376.90 367.48 376.90 0.0M
2023-03-15 366.51 367.80 366.51 367.80 0.0M
2023-03-14 363.34 368.64 363.11 368.14 0.0M
2023-03-13 366.99 366.99 359.96 363.20 0.0M
2023-03-10 370.08 372.65 369.10 371.17 0.0M
2023-03-09 380.72 381.28 379.93 380.99 0.0M
2023-03-08 381.24 382.42 380.14 380.58 0.0M
2023-03-07 382.20 383.38 382.01 382.01 0.0M
2023-03-06 383.67 384.60 383.26 384.60 0.0M
2023-03-03 378.20 382.17 378.20 382.17 0.0M
2023-03-02 372.00 375.64 372.00 375.64 0.0M
2023-03-01 377.29 377.29 373.79 373.79 0.0M
2023-02-28 377.80 379.80 377.08 379.07 0.0M
2023-02-27 380.53 381.39 379.79 379.90 0.0M
2023-02-24 381.59 381.59 377.29 378.63 0.0M
2023-02-23 380.65 382.47 378.98 379.85 0.0M
2023-02-22 378.59 379.56 378.31 379.50 0.0M
2023-02-21 383.44 383.96 378.75 378.75 0.0M
2023-02-20 383.95 384.75 383.95 383.96 0.0M
2023-02-17 385.44 386.69 383.13 383.39 0.0M
2023-02-16 391.13 391.13 387.10 389.30 0.0M
2023-02-15 386.17 397.35 386.17 397.35 0.0M
2023-02-14 387.40 388.41 385.50 385.50 0.0M
2023-02-13 384.08 387.16 384.08 387.16 0.0M
2023-02-10 382.11 384.08 381.53 384.08 0.0M
2023-02-09 388.76 389.15 386.73 386.73 0.0M
2023-02-08 389.92 390.29 386.73 386.99 0.0M
2023-02-07 386.70 387.81 385.97 387.68 0.0M
2023-02-06 385.04 387.51 384.06 387.51 0.0M
2023-02-03 383.40 389.14 381.98 389.14 0.0M
2023-02-02 378.46 386.47 378.46 386.47 0.0M
2023-02-01 376.19 376.46 374.64 374.64 0.0M
2023-01-31 373.89 374.78 371.89 374.78 0.0M
2023-01-30 373.71 375.13 373.40 374.61 0.0M
2023-01-27 373.48 376.63 373.04 376.63 0.0M
2023-01-26 370.67 372.97 370.67 372.21 0.0M
2023-01-25 369.50 369.50 364.35 366.91 0.0M
2023-01-24 371.06 371.66 370.12 371.02 0.0M
2023-01-23 365.90 372.30 365.56 372.30 0.0M
2023-01-20 362.60 365.89 361.80 365.89 0.0M
2023-01-19 365.16 365.16 362.54 363.16 0.0M
2023-01-18 371.37 371.45 368.79 368.79 0.0M
2023-01-17 370.67 372.48 370.22 372.34 0.0M
2023-01-16 371.57 371.57 370.74 371.45 0.0M
2023-01-13 368.64 369.49 368.02 368.05 0.0M
2023-01-12 370.88 371.51 368.09 368.85 0.0M
2023-01-11 366.50 368.67 366.50 368.67 0.0M
2023-01-10 363.77 364.03 362.68 363.75 0.0M
2023-01-09 365.88 368.25 365.88 368.25 0.0M
2023-01-06 363.21 365.32 363.16 365.32 0.0M
2023-01-05 363.62 364.41 362.22 362.48 0.0M
2023-01-04 363.11 365.85 363.11 365.85 0.0M
2023-01-03 365.34 367.58 365.34 366.00 0.0M
2023-01-02 363.54 366.53 363.54 366.53 0.0M