AMUNDI EURO GOVERNMENT TILTED GREEN BOND UCITS ETF Acc (CB3)

CB3
🏛️ 프랑스 →
219.78
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
2021-12-31 248.79 248.79 248.75 248.75 0.0M
2021-12-30 248.88 248.88 248.55 248.55 0.0M
2021-12-29 249.66 249.66 248.72 248.72 0.0M
2021-12-28 249.65 249.94 249.61 249.94 0.0M
2021-12-27 249.82 249.92 249.59 249.92 0.0M
2021-12-24 250.09 250.15 250.09 250.15 0.0M
2021-12-23 250.85 250.85 250.12 250.12 0.0M
2021-12-22 251.52 251.52 250.86 251.11 0.0M
2021-12-21 253.01 253.01 251.40 251.40 0.0M
2021-12-20 253.71 253.75 252.94 252.94 0.0M
2021-12-17 252.94 253.38 252.94 253.38 0.0M
2021-12-16 253.44 253.56 252.56 252.60 0.0M
2021-12-15 253.50 253.50 253.36 253.36 0.0M
2021-12-14 253.81 253.81 253.39 253.39 0.0M
2021-12-13 252.98 253.73 252.98 253.73 0.0M
2021-12-10 252.59 252.94 252.59 252.94 0.0M
2021-12-09 252.58 252.70 252.58 252.70 0.0M
2021-12-08 253.58 253.58 252.10 252.10 0.0M
2021-12-07 253.05 253.63 253.05 253.63 0.0M
2021-12-06 253.66 253.76 253.66 253.76 0.0M
2021-12-03 253.03 253.47 253.03 253.47 0.0M
2021-12-02 252.32 253.28 252.32 253.11 0.0M
2021-12-01 252.55 252.55 252.15 252.22 0.0M
2021-11-30 252.31 253.45 252.30 252.76 0.0M
2021-11-29 251.80 252.00 251.70 252.00 0.0M
2021-11-26 251.81 252.08 251.81 252.08 0.0M
2021-11-25 250.23 250.56 250.23 250.56 0.0M
2021-11-24 250.48 250.54 249.92 249.92 0.0M
2021-11-23 251.71 251.71 250.50 250.50 0.0M
2021-11-22 252.91 252.91 251.90 251.99 0.0M
2021-11-19 251.88 253.05 251.88 253.05 0.0M
2021-11-18 251.55 252.03 251.53 252.03 0.0M
2021-11-17 251.14 251.14 250.98 251.02 0.0M
2021-11-16 250.85 251.21 250.85 251.21 0.0M
2021-11-15 251.95 252.01 251.20 251.23 0.0M
2021-11-12 251.46 251.66 251.15 251.60 0.0M
2021-11-11 251.28 251.37 251.28 251.37 0.0M
2021-11-10 252.74 252.74 251.60 251.60 0.0M
2021-11-09 251.70 253.03 251.70 253.03 0.0M
2021-11-08 252.35 252.35 251.68 251.68 0.0M
2021-11-05 251.05 252.38 251.05 252.38 0.0M
2021-11-04 249.95 251.14 249.95 251.08 0.0M
2021-11-03 249.89 250.44 249.89 250.03 0.0M
2021-11-02 248.95 249.58 248.95 249.58 0.0M
2021-11-01 248.60 248.60 248.16 248.28 0.0M
2021-10-29 248.80 248.94 248.36 248.39 0.0M
2021-10-28 250.08 250.18 249.61 249.80 0.0M
2021-10-27 249.32 250.49 249.32 250.49 0.0M
2021-10-26 249.31 249.79 249.31 249.33 0.0M
2021-10-25 249.29 249.36 249.29 249.36 0.0M
2021-10-22 248.80 249.20 248.80 249.00 0.0M
2021-10-21 249.12 249.32 249.00 249.00 0.0M
2021-10-20 248.80 249.32 248.80 249.28 0.0M
2021-10-19 249.95 249.95 249.04 249.08 0.0M
2021-10-18 249.83 249.88 249.83 249.88 0.0M
2021-10-15 250.17 250.17 249.96 250.09 0.0M
2021-10-14 249.16 250.53 249.16 250.53 0.0M
2021-10-13 248.76 249.34 248.76 249.34 0.0M
2021-10-12 248.86 248.86 248.59 248.59 0.0M
2021-10-11 248.92 249.09 248.75 248.75 0.0M
2021-10-08 249.55 249.55 249.26 249.26 0.0M
2021-10-07 249.45 250.18 249.45 250.02 0.0M
2021-10-06 249.31 249.68 249.31 249.68 0.0M
2021-10-05 250.46 250.46 249.84 249.84 0.0M
2021-10-04 250.65 250.65 250.38 250.38 0.0M
2021-10-01 250.43 250.71 250.43 250.50 0.0M
2021-09-30 250.14 250.64 249.94 249.94 0.0M
2021-09-29 250.20 250.44 250.20 250.44 0.0M
2021-09-28 250.15 250.20 250.15 250.20 0.0M
2021-09-27 250.96 250.96 250.25 250.75 0.0M
2021-09-24 251.15 251.15 250.70 250.70 0.0M
2021-09-23 252.37 252.70 251.56 251.56 0.0M
2021-09-22 252.36 252.83 252.36 252.83 0.0M
2021-09-21 252.33 252.67 252.19 252.67 0.0M
2021-09-20 251.94 252.33 251.94 252.33 0.0M
2021-09-17 252.05 252.05 251.56 251.85 0.0M
2021-09-16 252.19 252.23 252.00 252.23 0.0M
2021-09-15 252.81 252.81 252.31 252.31 0.0M
2021-09-14 252.64 253.03 252.64 253.03 0.0M
2021-09-13 252.51 252.77 252.51 252.64 0.0M
2021-09-10 253.24 253.24 252.61 252.61 0.0M
2021-09-09 252.05 253.26 252.05 253.26 0.0M
2021-09-08 252.00 252.31 252.00 252.07 0.0M
2021-09-07 252.76 252.76 251.90 251.90 0.0M
2021-09-06 252.94 253.02 252.94 253.02 0.0M
2021-09-03 253.30 253.30 252.46 252.76 0.0M
2021-09-02 253.13 253.41 253.13 253.22 0.0M
2021-09-01 253.16 253.16 252.89 252.95 0.0M
2021-08-31 254.64 254.64 253.14 253.14 0.0M
2021-08-30 253.92 254.36 253.84 254.36 0.0M
2021-08-27 253.86 253.92 253.63 253.92 0.0M
2021-08-26 253.80 253.89 253.79 253.79 0.0M
2021-08-25 255.30 255.30 253.85 253.85 0.0M
2021-08-24 255.15 255.46 255.15 255.42 0.0M
2021-08-23 256.09 256.09 255.39 255.40 0.0M
2021-08-20 255.81 255.86 255.81 255.86 0.0M
2021-08-19 255.63 255.64 255.63 255.64 0.0M
2021-08-18 255.50 255.57 255.50 255.53 0.0M
2021-08-17 255.73 255.73 255.15 255.20 0.0M
2021-08-16 255.73 255.73 255.29 255.29 0.0M
2021-08-13 255.30 255.57 255.30 255.57 0.0M
2021-08-12 255.27 255.43 255.08 255.43 0.0M
2021-08-11 255.35 255.35 254.83 255.13 0.0M
2021-08-10 255.48 255.61 255.33 255.38 0.0M
2021-08-09 255.21 255.39 255.21 255.24 0.0M
2021-08-06 255.74 255.74 255.09 255.09 0.0M
2021-08-05 255.64 256.08 255.64 255.84 0.0M
2021-08-04 255.40 255.64 255.25 255.54 0.0M
2021-08-03 255.15 255.48 254.96 255.34 0.0M
2021-08-02 254.27 255.28 254.27 255.28 0.0M
2021-07-30 254.55 254.63 254.29 254.63 0.0M
2021-07-29 254.48 254.58 254.05 254.53 0.0M
2021-07-28 254.70 254.70 254.41 254.41 0.0M
2021-07-27 254.34 254.65 254.31 254.50 0.0M
2021-07-26 254.53 254.53 254.18 254.20 0.0M
2021-07-23 254.07 254.31 254.06 254.31 0.0M
2021-07-22 253.69 254.06 253.34 254.06 0.0M
2021-07-21 253.99 253.99 253.38 253.38 0.0M
2021-07-20 253.64 254.17 253.64 253.81 0.0M
2021-07-19 253.03 253.50 253.03 253.33 0.0M
2021-07-16 252.58 252.93 252.58 252.86 0.0M
2021-07-15 252.53 252.58 252.29 252.40 0.0M
2021-07-14 251.55 252.14 251.55 252.14 0.0M
2021-07-13 251.73 252.06 251.69 251.89 0.0M
2021-07-12 252.15 252.15 251.64 251.69 0.0M
2021-07-09 251.72 252.05 251.45 251.45 0.0M
2021-07-08 252.35 252.64 251.08 251.87 0.0M
2021-07-07 251.40 252.11 251.40 251.74 0.0M
2021-07-06 250.07 251.49 250.07 251.49 0.0M
2021-07-05 250.60 250.60 250.22 250.22 0.0M
2021-07-02 250.18 250.68 250.18 250.68 0.0M
2021-07-01 249.70 250.15 249.59 250.05 0.0M
2021-06-30 249.13 249.98 249.05 249.96 0.0M
2021-06-29 249.24 249.24 249.15 249.16 0.0M
2021-06-28 248.56 249.24 248.56 249.10 0.0M
2021-06-25 249.46 249.46 248.47 248.56 0.0M
2021-06-24 249.15 249.46 249.15 249.46 0.0M
2021-06-23 249.09 249.39 249.09 249.39 0.0M
2021-06-22 249.20 249.70 248.82 249.12 0.0M
2021-06-21 250.09 250.09 249.23 249.33 0.0M
2021-06-18 249.85 250.06 249.77 249.79 0.0M
2021-06-17 249.47 249.80 249.40 249.80 0.0M
2021-06-16 250.04 250.33 250.03 250.18 0.0M
2021-06-15 250.35 250.35 249.97 249.97 0.0M
2021-06-14 250.90 250.90 250.25 250.28 0.0M
2021-06-11 250.61 250.98 250.61 250.78 0.0M
2021-06-10 250.24 250.24 249.61 250.11 0.0M
2021-06-09 249.78 250.42 249.78 250.17 0.0M
2021-06-08 249.21 249.62 249.13 249.62 0.0M
2021-06-07 249.42 249.42 248.98 249.01 0.0M
2021-06-04 249.05 249.50 248.91 249.35 0.0M
2021-06-03 249.10 249.17 248.98 248.98 0.0M
2021-06-02 249.00 249.21 249.00 249.21 0.0M
2021-06-01 248.73 248.81 248.73 248.81 0.0M
2021-05-31 248.61 248.93 248.39 248.93 0.0M
2021-05-28 248.27 248.89 248.27 248.89 0.0M
2021-05-27 249.27 249.27 248.55 248.67 0.0M
2021-05-26 248.73 249.30 248.73 249.21 0.0M
2021-05-25 247.89 248.42 247.89 248.42 0.0M
2021-05-24 247.58 247.70 247.58 247.70 0.0M
2021-05-21 247.10 247.67 247.10 247.35 0.0M
2021-05-20 246.10 246.94 246.10 246.94 0.0M
2021-05-19 245.88 246.41 245.62 246.41 0.0M
2021-05-18 246.25 246.77 246.17 246.41 0.0M
2021-05-17 246.90 246.90 246.16 246.34 0.0M
2021-05-14 246.90 246.93 246.72 246.87 0.0M
2021-05-13 247.08 247.08 246.61 246.83 0.0M
2021-05-12 247.91 248.09 247.13 247.13 0.0M
2021-05-11 248.51 248.51 247.77 247.86 0.0M
2021-05-10 248.39 248.84 248.39 248.84 0.0M
2021-05-07 249.31 249.31 248.72 248.72 0.0M
2021-05-06 249.54 249.65 249.28 249.30 0.0M
2021-05-05 249.81 249.81 249.53 249.58 0.0M
2021-05-04 249.40 249.89 249.11 249.86 0.0M
2021-05-03 249.35 249.46 248.60 249.31 0.0M
2021-04-30 249.28 249.28 248.87 249.16 0.0M
2021-04-29 249.95 249.95 248.76 249.13 0.0M
2021-04-28 249.88 250.07 249.39 249.98 0.0M
2021-04-27 250.44 250.60 250.21 250.34 0.0M
2021-04-26 250.45 250.65 250.30 250.59 0.0M
2021-04-23 251.03 251.18 250.72 250.72 0.0M
2021-04-22 251.02 251.22 250.85 250.91 0.0M
2021-04-21 250.58 251.12 250.58 250.85 0.0M
2021-04-20 250.01 250.70 250.01 250.60 0.0M
2021-04-19 250.87 251.10 250.13 250.37 0.0M
2021-04-16 250.94 251.10 250.65 250.87 0.0M
2021-04-15 250.45 251.34 250.45 251.34 0.0M
2021-04-14 251.52 251.52 250.52 250.52 0.0M
2021-04-13 250.90 251.13 250.90 251.08 0.0M
2021-04-12 251.53 251.89 251.11 251.26 0.0M
2021-04-09 252.07 252.07 251.14 251.43 0.0M
2021-04-08 252.10 252.30 251.97 252.30 0.0M
2021-04-07 252.34 252.34 251.77 251.96 0.0M
2021-04-06 252.31 252.31 251.64 251.94 0.0M
2021-04-01 251.97 252.38 251.85 252.38 0.0M
2021-03-31 251.51 252.04 251.39 251.84 0.0M
2021-03-30 251.61 251.61 251.26 251.56 0.0M
2021-03-29 253.06 253.06 252.32 252.32 0.0M
2021-03-26 252.99 252.99 252.46 252.89 0.0M
2021-03-25 253.18 253.53 253.18 253.52 0.0M
2021-03-24 253.13 253.13 252.69 253.06 0.0M
2021-03-23 252.41 252.75 252.30 252.71 0.0M
2021-03-22 252.03 252.26 251.84 251.95 0.0M
2021-03-19 251.88 251.88 251.38 251.73 0.0M
2021-03-18 250.91 251.28 250.82 251.28 0.0M
2021-03-17 252.79 252.79 251.58 251.58 0.0M
2021-03-16 252.81 253.14 252.79 252.79 0.0M
2021-03-15 252.86 253.06 252.44 252.98 0.0M
2021-03-12 252.50 252.87 252.20 252.34 0.0M
2021-03-11 252.83 253.37 252.52 253.24 0.0M
2021-03-10 252.20 252.50 251.99 252.33 0.0M
2021-03-09 251.80 252.62 251.80 252.20 0.0M
2021-03-08 251.59 252.00 251.59 251.62 0.0M
2021-03-05 251.59 251.76 251.40 251.76 0.0M
2021-03-04 252.21 252.34 251.77 251.97 0.0M
2021-03-03 253.20 253.20 251.72 251.83 0.0M
2021-03-02 253.26 253.26 252.41 253.02 0.0M
2021-03-01 252.15 253.19 251.72 253.13 0.0M
2021-02-26 250.81 251.51 250.81 251.37 0.0M
2021-02-25 251.16 251.35 250.15 250.39 0.0M
2021-02-24 252.85 252.85 251.19 251.86 0.0M
2021-02-23 252.78 252.78 252.22 252.48 0.0M
2021-02-22 252.04 253.22 252.04 253.22 0.0M
2021-02-19 252.50 252.75 252.44 252.56 0.0M
2021-02-18 253.65 253.79 252.73 252.73 0.0M
2021-02-17 253.36 253.76 253.36 253.76 0.0M
2021-02-16 254.60 254.60 253.70 253.75 0.0M
2021-02-15 254.43 254.73 254.32 254.40 0.0M
2021-02-12 255.88 256.29 255.10 255.17 0.0M
2021-02-11 256.03 256.05 255.78 256.05 0.0M
2021-02-10 255.75 255.75 255.56 255.61 0.0M
2021-02-09 255.53 256.02 255.53 255.78 0.0M
2021-02-08 255.28 255.78 255.26 255.78 0.0M
2021-02-05 256.08 256.08 255.42 255.75 0.0M
2021-02-04 255.95 256.08 255.69 256.01 0.0M
2021-02-03 256.05 256.21 255.77 255.89 0.0M
2021-02-02 256.25 256.39 255.74 255.96 0.0M
2021-02-01 256.63 256.70 256.30 256.52 0.0M
2021-01-29 256.83 256.95 256.28 256.57 0.0M
2021-01-28 257.06 257.27 256.91 256.94 0.0M
2021-01-27 256.93 257.34 256.89 257.03 0.0M
2021-01-26 257.06 257.12 256.90 256.94 0.0M
2021-01-25 256.20 257.08 256.20 257.08 0.0M
2021-01-22 255.90 256.21 255.74 256.11 0.0M
2021-01-21 257.20 257.31 256.02 256.17 0.0M
2021-01-20 257.24 257.35 257.04 257.10 0.0M
2021-01-19 256.87 257.21 256.87 257.21 0.0M
2021-01-18 257.35 257.35 256.76 256.88 0.0M
2021-01-15 257.49 257.63 257.30 257.35 0.0M
2021-01-14 257.33 257.51 257.25 257.51 0.0M
2021-01-13 256.68 257.48 256.63 257.39 0.0M
2021-01-12 257.07 257.07 256.34 256.34 0.0M
2021-01-11 258.00 258.08 257.32 257.32 0.0M
2021-01-08 257.62 258.17 257.62 257.99 0.0M
2021-01-07 257.87 257.99 257.64 257.65 0.0M
2021-01-06 257.54 257.81 257.36 257.64 0.0M
2021-01-05 258.38 258.38 258.11 258.11 0.0M
2021-01-04 257.51 258.64 257.51 258.47 0.0M