Amundi PEA MSCI Emerg EMEA ESG Transition UCITS ETF (PLEM)

PLEM
🏛️ 프랑스 →
19.49
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 17.13 17.18 17.09 17.10 0.0M
2021-12-30 16.96 17.06 16.88 17.06 0.0M
2021-12-29 16.97 17.00 16.79 16.85 0.0M
2021-12-28 17.02 17.09 17.00 17.00 0.0M
2021-12-27 16.91 17.06 16.91 17.03 0.0M
2021-12-24 16.90 16.91 16.83 16.89 0.0M
2021-12-23 16.92 16.97 16.87 16.97 0.0M
2021-12-22 16.82 16.86 16.77 16.86 0.0M
2021-12-21 16.65 16.83 16.65 16.83 0.0M
2021-12-20 16.52 16.67 16.48 16.49 0.0M
2021-12-17 16.83 16.90 16.73 16.87 0.0M
2021-12-16 16.99 17.05 16.93 16.93 0.0M
2021-12-15 16.91 16.91 16.73 16.73 0.0M
2021-12-14 16.95 16.96 16.85 16.90 0.0M
2021-12-13 17.19 17.25 16.95 16.95 0.0M
2021-12-10 17.17 17.26 17.17 17.17 0.0M
2021-12-09 17.39 17.39 17.18 17.29 0.0M
2021-12-08 17.25 17.29 17.20 17.26 0.0M
2021-12-07 17.17 17.31 17.17 17.30 0.0M
2021-12-06 16.88 16.94 16.75 16.93 0.0M
2021-12-03 17.10 17.11 16.85 16.86 0.0M
2021-12-02 17.10 17.14 17.00 17.10 0.0M
2021-12-01 16.94 17.18 16.94 17.16 0.0M
2021-11-30 16.71 16.80 16.61 16.78 0.0M
2021-11-29 16.96 16.98 16.80 16.85 0.0M
2021-11-26 17.01 17.09 16.66 16.67 0.0M
2021-11-25 17.52 17.55 17.49 17.51 0.0M
2021-11-24 17.51 17.52 17.36 17.48 0.0M
2021-11-23 17.46 17.52 17.38 17.38 0.0M
2021-11-22 17.60 17.63 17.50 17.51 0.0M
2021-11-19 17.57 17.59 17.50 17.54 0.0M
2021-11-18 17.72 17.72 17.38 17.48 0.0M
2021-11-17 17.90 17.90 17.76 17.77 0.0M
2021-11-16 17.82 17.86 17.75 17.78 0.0M
2021-11-15 17.65 17.73 17.65 17.67 0.0M
2021-11-12 17.60 17.66 17.60 17.66 0.0M
2021-11-11 17.47 17.62 17.38 17.61 0.0M
2021-11-10 17.29 17.36 17.22 17.34 0.0M
2021-11-09 17.25 17.26 17.19 17.19 0.0M
2021-11-08 17.21 17.24 17.18 17.21 0.0M
2021-11-05 17.09 17.23 17.09 17.13 0.0M
2021-11-04 17.18 17.27 17.12 17.12 0.0M
2021-11-03 17.04 17.15 17.00 17.04 0.0M
2021-11-02 17.10 17.10 17.04 17.06 0.0M
2021-11-01 17.11 17.20 17.06 17.18 0.0M
2021-10-29 17.01 17.11 16.97 17.11 0.0M
2021-10-28 17.32 17.32 17.12 17.12 0.0M
2021-10-27 17.40 17.40 17.27 17.33 0.0M
2021-10-26 17.53 17.58 17.49 17.49 0.0M
2021-10-25 17.39 17.50 17.39 17.49 0.0M
2021-10-22 17.44 17.47 17.35 17.35 0.0M
2021-10-21 17.39 17.41 17.36 17.36 0.0M
2021-10-20 17.48 17.58 17.48 17.52 0.0M
2021-10-19 17.46 17.51 17.42 17.51 0.0M
2021-10-18 17.33 17.38 17.28 17.36 0.0M
2021-10-15 17.27 17.43 17.27 17.42 0.0M
2021-10-14 17.19 17.27 17.15 17.18 0.0M
2021-10-13 17.02 17.17 17.01 17.14 0.0M
2021-10-12 16.90 17.07 16.90 17.05 0.0M
2021-10-11 17.13 17.20 17.13 17.14 0.0M
2021-10-08 16.99 17.07 16.96 17.04 0.0M
2021-10-07 16.93 17.05 16.91 17.05 0.0M
2021-10-06 16.60 16.63 16.47 16.60 0.0M
2021-10-05 16.61 16.75 16.61 16.73 0.0M
2021-10-04 16.67 16.72 16.47 16.49 0.0M
2021-10-01 16.69 16.86 16.67 16.79 0.0M
2021-09-30 16.87 16.95 16.86 16.95 0.0M
2021-09-29 16.77 16.83 16.76 16.78 0.0M
2021-09-28 16.98 16.98 16.75 16.75 0.0M
2021-09-27 16.93 16.96 16.83 16.93 0.0M
2021-09-24 16.89 16.92 16.82 16.84 0.0M
2021-09-23 16.97 17.08 16.94 16.94 0.0M
2021-09-22 16.80 16.94 16.75 16.91 0.0M
2021-09-21 16.62 16.74 16.62 16.64 0.0M
2021-09-20 16.71 16.72 16.54 16.58 0.0M
2021-09-17 17.05 17.14 16.97 16.97 0.0M
2021-09-16 16.97 17.00 16.92 16.97 0.0M
2021-09-15 17.09 17.10 17.01 17.01 0.0M
2021-09-14 17.16 17.20 17.12 17.16 0.0M
2021-09-13 17.22 17.31 17.21 17.29 0.0M
2021-09-10 17.33 17.40 17.26 17.28 0.0M
2021-09-09 17.14 17.27 17.08 17.25 0.0M
2021-09-08 17.40 17.49 17.29 17.29 0.0M
2021-09-07 17.50 17.53 17.41 17.52 0.0M
2021-09-06 17.43 17.52 17.43 17.52 0.0M
2021-09-03 17.26 17.37 17.25 17.34 0.0M
2021-09-02 17.33 17.39 17.30 17.37 0.0M
2021-09-01 17.36 17.40 17.29 17.40 0.0M
2021-08-31 17.17 17.24 17.13 17.24 0.0M
2021-08-30 16.99 17.04 16.96 16.98 0.0M
2021-08-27 16.82 16.96 16.82 16.94 0.0M
2021-08-26 16.80 16.88 16.79 16.84 0.0M
2021-08-25 16.97 16.98 16.91 16.97 0.0M
2021-08-24 16.78 16.96 16.78 16.94 0.0M
2021-08-23 16.47 16.53 16.43 16.53 0.0M
2021-08-20 16.23 16.44 16.21 16.42 0.0M
2021-08-19 16.48 16.48 16.32 16.45 0.0M
2021-08-18 16.85 16.86 16.77 16.79 0.0M
2021-08-17 16.65 16.74 16.57 16.73 0.0M
2021-08-16 16.83 16.90 16.81 16.84 0.0M
2021-08-13 17.01 17.02 16.95 16.98 0.0M
2021-08-12 17.15 17.19 17.08 17.13 0.0M
2021-08-11 17.28 17.36 17.22 17.24 0.0M
2021-08-10 17.31 17.33 17.25 17.25 0.0M
2021-08-09 17.17 17.24 17.15 17.24 0.0M
2021-08-06 17.11 17.18 17.07 17.10 0.0M
2021-08-05 17.10 17.22 17.10 17.20 0.0M
2021-08-04 17.17 17.24 17.11 17.18 0.0M
2021-08-03 17.04 17.04 16.89 16.97 0.0M
2021-08-02 16.94 17.05 16.94 17.03 0.0M
2021-07-30 16.78 16.92 16.75 16.89 0.0M
2021-07-29 17.01 17.09 16.95 17.00 0.0M
2021-07-28 16.60 16.92 16.58 16.91 0.0M
2021-07-27 16.59 16.59 16.41 16.41 0.0M
2021-07-26 16.96 16.97 16.82 16.92 0.0M
2021-07-23 17.46 17.46 17.24 17.27 0.0M
2021-07-22 17.54 17.58 17.47 17.51 0.0M
2021-07-21 17.33 17.40 17.29 17.40 0.0M
2021-07-20 17.32 17.39 17.30 17.37 0.0M
2021-07-19 17.48 17.48 17.20 17.29 0.0M
2021-07-16 17.75 17.78 17.64 17.64 0.0M
2021-07-15 17.80 17.83 17.74 17.78 0.0M
2021-07-14 17.68 17.80 17.68 17.68 0.0M
2021-07-13 17.63 17.70 17.60 17.70 0.0M
2021-07-12 17.43 17.49 17.36 17.49 0.0M
2021-07-09 17.33 17.46 17.33 17.46 0.0M
2021-07-08 17.39 17.39 17.17 17.24 0.0M
2021-07-07 17.67 17.79 17.64 17.66 0.0M
2021-07-06 17.76 17.80 17.66 17.68 0.0M
2021-07-05 17.78 17.81 17.74 17.78 0.0M
2021-07-02 17.79 17.92 17.78 17.86 0.0M
2021-07-01 17.99 18.07 17.85 17.88 0.0M
2021-06-30 18.04 18.07 17.94 18.02 0.0M
2021-06-29 17.95 17.99 17.94 17.97 0.0M
2021-06-28 17.97 18.10 17.97 18.01 0.0M
2021-06-25 17.99 18.03 17.96 17.98 0.0M
2021-06-24 17.80 17.87 17.78 17.87 0.0M
2021-06-23 17.76 17.78 17.68 17.73 0.0M
2021-06-22 17.64 17.65 17.54 17.60 0.0M
2021-06-21 17.64 17.68 17.59 17.65 0.0M
2021-06-18 17.80 17.82 17.73 17.73 0.1M
2021-06-17 17.64 17.82 17.64 17.80 0.0M
2021-06-16 17.60 17.63 17.55 17.61 0.0M
2021-06-15 17.71 17.72 17.60 17.60 0.0M
2021-06-14 17.72 17.77 17.68 17.73 0.0M
2021-06-11 17.65 17.72 17.65 17.68 0.0M
2021-06-10 17.59 17.65 17.54 17.64 0.0M
2021-06-09 17.52 17.53 17.48 17.52 0.0M
2021-06-08 17.57 17.62 17.51 17.52 0.0M
2021-06-07 17.66 17.71 17.56 17.56 0.0M
2021-06-04 17.68 17.72 17.63 17.71 0.0M
2021-06-03 17.66 17.69 17.55 17.67 0.0M
2021-06-02 17.63 17.71 17.61 17.71 0.0M
2021-06-01 17.61 17.72 17.59 17.61 0.0M
2021-05-31 17.47 17.50 17.41 17.44 0.1M
2021-05-28 17.29 17.40 17.28 17.35 0.0M
2021-05-27 17.19 17.24 17.16 17.23 0.0M
2021-05-26 17.17 17.17 17.10 17.16 0.0M
2021-05-25 17.07 17.09 17.01 17.01 0.0M
2021-05-24 16.87 16.90 16.82 16.89 0.0M
2021-05-21 16.88 16.96 16.85 16.85 0.0M
2021-05-20 16.85 16.94 16.79 16.94 0.0M
2021-05-19 16.80 16.82 16.68 16.79 0.0M
2021-05-18 16.93 16.98 16.87 16.93 0.0M
2021-05-17 16.70 16.75 16.62 16.72 0.0M
2021-05-14 16.71 16.77 16.63 16.76 0.0M
2021-05-13 16.60 16.70 16.48 16.62 0.0M
2021-05-12 16.80 16.89 16.67 16.67 0.0M
2021-05-11 16.89 16.89 16.63 16.86 0.0M
2021-05-10 17.26 17.26 17.05 17.06 0.0M
2021-05-07 17.26 17.39 17.24 17.38 0.0M
2021-05-06 17.21 17.26 17.17 17.24 0.0M
2021-05-05 17.11 17.23 17.11 17.23 0.0M
2021-05-04 17.23 17.28 16.99 17.03 0.0M
2021-05-03 17.16 17.28 17.13 17.23 0.0M
2021-04-30 17.29 17.32 17.22 17.27 0.0M
2021-04-29 17.54 17.59 17.36 17.36 0.0M
2021-04-28 17.44 17.55 17.42 17.47 0.0M
2021-04-27 17.47 17.47 17.42 17.43 0.0M
2021-04-26 17.36 17.41 17.27 17.37 0.0M
2021-04-23 17.37 17.39 17.33 17.39 0.0M
2021-04-22 17.24 17.33 17.18 17.33 0.0M
2021-04-21 17.14 17.19 17.09 17.18 0.0M
2021-04-20 17.32 17.34 17.13 17.13 0.0M
2021-04-19 17.45 17.45 17.28 17.28 0.0M
2021-04-16 17.41 17.47 17.38 17.42 0.0M
2021-04-15 17.28 17.42 17.28 17.36 0.0M
2021-04-14 17.31 17.38 17.30 17.32 0.0M
2021-04-13 17.17 17.24 17.13 17.24 0.0M
2021-04-12 17.19 17.20 17.12 17.17 0.0M
2021-04-09 17.34 17.37 17.27 17.29 0.0M
2021-04-08 17.55 17.56 17.47 17.49 0.0M
2021-04-07 17.51 17.51 17.31 17.36 0.0M
2021-04-06 17.60 17.71 17.57 17.68 0.0M
2021-04-01 17.59 17.77 17.59 17.68 0.0M
2021-03-31 17.36 17.49 17.32 17.48 0.0M
2021-03-30 17.34 17.43 17.32 17.43 0.0M
2021-03-29 17.17 17.30 17.17 17.26 0.0M
2021-03-26 17.20 17.23 17.09 17.11 0.0M
2021-03-25 16.92 16.99 16.80 16.99 0.0M
2021-03-24 17.07 17.16 17.00 17.00 0.0M
2021-03-23 17.23 17.40 17.18 17.29 0.0M
2021-03-22 17.37 17.42 17.35 17.40 0.0M
2021-03-19 17.32 17.46 17.32 17.44 0.0M
2021-03-18 17.50 17.52 17.40 17.42 0.0M
2021-03-17 17.50 17.51 17.33 17.40 0.0M
2021-03-16 17.50 17.66 17.48 17.60 0.0M
2021-03-15 17.35 17.49 17.35 17.40 0.0M
2021-03-12 17.43 17.44 17.35 17.38 0.0M
2021-03-11 17.57 17.66 17.55 17.65 0.0M
2021-03-10 17.25 17.40 17.21 17.22 0.0M
2021-03-09 16.97 17.34 16.97 17.32 0.0M
2021-03-08 17.08 17.21 16.98 17.12 0.0M
2021-03-05 17.33 17.47 17.12 17.14 0.0M
2021-03-04 17.43 17.46 17.28 17.38 0.0M
2021-03-03 17.72 17.76 17.50 17.53 0.0M
2021-03-02 17.48 17.55 17.40 17.41 0.0M
2021-03-01 17.44 17.66 17.43 17.66 0.0M
2021-02-26 17.06 17.21 16.96 17.16 0.0M
2021-02-25 17.74 17.74 17.47 17.48 0.0M
2021-02-24 17.52 17.68 17.45 17.60 0.0M
2021-02-23 17.79 17.79 17.42 17.67 0.0M
2021-02-22 17.87 17.88 17.70 17.82 0.0M
2021-02-19 18.22 18.37 18.21 18.34 0.0M
2021-02-18 18.33 18.35 18.09 18.13 0.0M
2021-02-17 18.56 18.61 18.46 18.48 0.0M
2021-02-16 18.55 18.57 18.46 18.46 0.0M
2021-02-15 18.51 18.60 18.50 18.59 0.0M
2021-02-12 18.34 18.44 18.30 18.42 0.0M
2021-02-11 18.29 18.43 18.29 18.43 0.0M
2021-02-10 18.22 18.29 18.05 18.16 0.0M
2021-02-09 18.00 18.10 17.95 18.08 0.0M
2021-02-08 17.97 18.05 17.92 18.03 0.0M
2021-02-05 17.97 18.04 17.91 17.99 0.0M
2021-02-04 17.87 17.95 17.81 17.88 0.0M
2021-02-03 17.96 17.96 17.85 17.89 0.0M
2021-02-02 17.73 17.82 17.73 17.78 0.0M
2021-02-01 17.30 17.41 17.28 17.37 0.0M
2021-01-29 17.05 17.08 16.93 16.99 0.0M
2021-01-28 17.11 17.34 16.96 17.32 0.0M
2021-01-27 17.51 17.56 17.34 17.39 0.0M
2021-01-26 17.61 17.70 17.60 17.63 0.0M
2021-01-25 17.94 17.98 17.74 17.78 0.0M
2021-01-22 17.67 17.67 17.52 17.63 0.0M
2021-01-21 17.99 17.99 17.81 17.85 0.0M
2021-01-20 17.78 17.91 17.78 17.83 0.0M
2021-01-19 17.66 17.69 17.53 17.56 0.0M
2021-01-18 17.41 17.47 17.37 17.44 0.0M
2021-01-15 17.44 17.45 17.30 17.38 0.0M
2021-01-14 17.42 17.62 17.42 17.58 0.0M
2021-01-13 17.28 17.30 17.22 17.25 0.0M
2021-01-12 17.22 17.29 17.20 17.29 0.0M
2021-01-11 17.14 17.21 17.10 17.14 0.0M
2021-01-08 16.97 17.13 16.95 17.12 0.0M
2021-01-07 16.63 16.73 16.60 16.63 0.0M
2021-01-06 16.58 16.64 16.49 16.64 0.0M
2021-01-05 16.52 16.60 16.45 16.60 0.0M
2021-01-04 16.54 16.57 16.36 16.40 0.0M