Amundi IBEX 35 UCITS ETF Acc (CS1)

CS1
🏛️ 프랑스 →
385.60
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
2024-12-31 283.55 283.60 281.70 283.30 0.0M
2024-12-30 281.00 282.95 281.00 281.80 0.0M
2024-12-27 279.45 281.20 279.45 281.20 0.0M
2024-12-24 280.30 280.30 279.55 279.80 0.0M
2024-12-23 279.30 279.90 278.60 279.05 0.0M
2024-12-20 277.75 280.45 276.65 280.25 0.0M
2024-12-19 279.45 280.20 278.25 279.60 0.0M
2024-12-18 283.45 284.80 282.90 284.05 0.0M
2024-12-17 286.40 286.40 283.40 283.30 0.0M
2024-12-16 287.20 287.20 286.20 287.45 0.0M
2024-12-13 287.60 288.70 287.60 286.40 0.0M
2024-12-12 287.10 287.90 286.70 286.95 0.0M
2024-12-11 288.70 289.00 287.10 287.55 0.0M
2024-12-10 292.60 292.75 291.15 291.15 0.0M
2024-12-09 295.35 295.35 292.30 293.65 0.0M
2024-12-06 295.85 296.30 293.85 294.20 0.0M
2024-12-05 292.00 295.50 292.00 295.55 0.0M
2024-12-04 291.15 291.65 290.55 290.95 0.0M
2024-12-03 287.15 289.10 287.15 289.45 0.0M
2024-12-02 282.75 286.60 282.75 285.35 0.0M
2024-11-29 281.80 283.75 281.55 283.55 0.0M
2024-11-28 282.60 283.75 282.60 283.00 0.0M
2024-11-27 282.00 282.00 280.45 281.90 0.0M
2024-11-26 283.30 283.40 282.00 282.85 0.0M
2024-11-25 285.30 286.25 284.50 285.75 0.0M
2024-11-22 283.55 283.95 280.95 283.25 0.0M
2024-11-21 282.45 282.50 280.90 282.50 0.0M
2024-11-20 283.20 284.70 281.55 281.70 0.0M
2024-11-19 283.65 283.65 278.55 281.60 0.0M
2024-11-18 283.15 283.35 282.50 283.45 0.0M
2024-11-15 280.05 283.65 280.00 282.85 0.0M
2024-11-14 277.85 281.25 277.85 281.25 0.0M
2024-11-13 276.45 277.95 274.90 275.00 0.0M
2024-11-12 280.30 280.45 277.25 277.05 0.0M
2024-11-11 283.05 283.50 282.60 282.15 0.0M
2024-11-08 281.90 282.35 280.50 280.85 0.0M
2024-11-07 281.30 282.55 281.25 281.75 0.0M
2024-11-06 286.45 286.45 279.20 279.85 0.0M
2024-11-05 287.75 288.10 286.95 287.80 0.0M
2024-11-04 287.90 288.95 287.50 287.40 0.0M
2024-11-01 283.85 287.85 283.85 287.35 0.0M
2024-10-31 282.35 284.40 282.20 283.15 0.0M
2024-10-30 285.35 285.35 282.85 284.20 0.0M
2024-10-29 289.55 289.55 285.30 285.70 0.0M
2024-10-28 288.35 288.65 286.35 288.60 0.0M
2024-10-25 286.50 287.30 285.75 285.80 0.0M
2024-10-24 287.25 288.90 287.00 286.95 0.0M
2024-10-23 286.60 287.85 286.60 287.20 0.0M
2024-10-22 286.65 286.70 283.20 286.35 0.0M
2024-10-21 288.60 288.60 286.60 286.55 0.0M
2024-10-18 287.75 288.30 286.90 288.25 0.0M
2024-10-17 291.40 291.40 288.40 288.25 0.0M
2024-10-16 289.75 290.70 288.60 290.70 0.0M
2024-10-15 288.00 289.20 287.30 289.50 0.0M
2024-10-14 284.35 286.95 283.80 286.85 0.0M
2024-10-11 281.90 283.40 281.50 283.75 0.0M
2024-10-10 285.00 285.00 280.80 282.00 0.0M
2024-10-09 284.30 284.30 283.15 284.20 0.0M
2024-10-08 282.25 284.60 282.25 284.60 0.0M
2024-10-07 282.60 284.35 281.45 282.85 0.0M
2024-10-04 280.40 281.30 280.00 281.25 0.0M
2024-10-03 281.35 281.35 279.55 280.20 0.0M
2024-10-02 281.45 281.60 279.20 280.15 0.0M
2024-10-01 287.60 287.60 281.15 281.70 0.0M
2024-09-30 288.90 288.90 287.25 287.40 0.0M
2024-09-27 289.30 290.00 289.00 289.75 0.0M
2024-09-26 287.50 289.05 287.15 288.85 0.0M
2024-09-25 285.05 286.15 284.75 284.90 0.0M
2024-09-24 285.85 285.95 284.35 285.55 0.0M
2024-09-23 284.60 285.85 283.85 285.00 0.0M
2024-09-20 284.60 285.25 284.10 283.95 0.0M
2024-09-19 284.85 284.85 282.85 284.65 0.0M
2024-09-18 283.10 283.15 282.05 282.35 0.0M
2024-09-17 281.00 283.40 281.00 282.75 0.0M
2024-09-16 278.45 279.70 278.45 279.40 0.0M
2024-09-13 275.65 279.00 275.65 278.45 0.0M
2024-09-12 274.30 275.75 273.90 274.90 0.0M
2024-09-11 271.85 273.30 270.90 272.95 0.0M
2024-09-10 271.50 273.20 269.90 270.45 0.0M
2024-09-09 270.30 271.95 270.30 271.80 0.0M
2024-09-06 271.25 272.95 269.30 269.15 0.0M
2024-09-05 269.70 272.45 269.70 271.95 0.0M
2024-09-04 270.00 270.95 269.30 270.25 0.0M
2024-09-03 275.55 275.55 271.90 272.05 0.0M
2024-09-02 274.80 274.85 274.35 275.05 0.0M
2024-08-30 274.90 276.05 274.90 275.20 0.0M
2024-08-29 273.50 274.75 273.50 274.15 0.0M
2024-08-28 273.30 274.25 273.30 273.70 0.0M
2024-08-27 272.45 273.00 271.95 273.10 0.0M
2024-08-26 271.60 272.20 271.15 272.20 0.0M
2024-08-23 269.55 271.45 269.55 271.85 0.0M
2024-08-22 267.85 269.95 267.85 268.90 0.0M
2024-08-21 267.45 268.25 266.90 267.75 0.0M
2024-08-20 268.05 268.75 266.90 267.05 0.0M
2024-08-19 264.50 267.65 264.50 267.75 0.0M
2024-08-16 263.05 264.10 263.05 264.00 0.0M
2024-08-15 259.85 261.95 259.40 262.35 0.0M
2024-08-14 259.45 259.45 258.55 259.10 0.0M
2024-08-13 257.40 258.45 256.90 258.60 0.0M
2024-08-12 257.45 257.95 255.90 256.10 0.0M
2024-08-09 255.30 257.45 254.90 256.25 0.0M
2024-08-08 253.10 254.45 252.40 254.30 0.0M
2024-08-07 251.05 256.00 251.05 255.80 0.0M
2024-08-06 252.00 252.00 248.80 250.35 0.0M
2024-08-05 251.80 251.95 248.15 251.20 0.0M
2024-08-02 260.40 260.95 257.05 256.80 0.0M
2024-08-01 266.80 266.80 261.40 261.60 0.0M
2024-07-31 269.90 269.90 266.40 267.05 0.0M
2024-07-30 268.85 270.65 268.85 270.40 0.0M
2024-07-29 270.90 270.95 269.75 268.05 0.0M
2024-07-26 268.85 269.95 267.35 269.95 0.0M
2024-07-25 267.75 268.95 265.95 269.00 0.0M
2024-07-24 270.15 271.15 269.90 270.05 0.0M
2024-07-23 268.50 270.65 268.00 270.30 0.0M
2024-07-22 268.00 269.85 268.00 268.90 0.0M
2024-07-19 267.95 268.05 266.90 266.80 0.0M
2024-07-18 268.35 270.45 268.35 268.95 0.0M
2024-07-17 266.70 268.10 265.90 267.95 0.0M
2024-07-16 267.30 267.45 265.90 267.40 0.0M
2024-07-15 270.00 270.00 268.90 268.85 0.0M
2024-07-12 269.85 270.95 269.55 271.45 0.0M
2024-07-11 267.80 269.45 266.35 269.75 0.0M
2024-07-10 263.40 266.45 263.40 266.75 0.0M
2024-07-09 265.25 265.25 262.20 262.40 0.0M
2024-07-08 265.35 267.95 265.35 266.00 0.0M
2024-07-05 266.80 267.25 264.35 265.20 0.0M
2024-07-04 266.00 266.95 266.00 266.80 0.0M
2024-07-03 262.75 265.00 262.75 265.00 0.0M
2024-07-02 262.95 262.95 260.20 261.65 0.0M
2024-07-01 265.50 265.60 263.75 264.90 0.0M
2024-06-28 263.10 263.10 261.50 261.70 0.0M
2024-06-27 262.70 262.95 262.40 262.20 0.0M
2024-06-26 266.45 266.95 263.25 263.90 0.0M
2024-06-25 267.15 267.15 264.90 265.35 0.0M
2024-06-24 265.25 266.95 264.10 267.25 0.0M
2024-06-21 266.55 266.55 262.90 264.15 0.0M
2024-06-20 264.20 266.45 264.20 266.70 0.0M
2024-06-19 264.75 264.95 264.70 264.00 0.0M
2024-06-18 263.10 264.45 262.90 263.75 0.0M
2024-06-17 263.15 263.95 259.90 261.50 0.0M
2024-06-14 263.85 263.85 259.90 262.50 0.0M
2024-06-13 267.95 268.00 263.65 264.25 0.0M
2024-06-12 267.25 268.65 266.60 268.70 0.0M
2024-06-11 271.70 271.70 265.80 266.90 0.0M
2024-06-10 269.95 271.30 269.85 271.00 0.0M
2024-06-07 274.10 274.10 271.45 271.90 0.0M
2024-06-06 272.00 274.10 271.85 274.10 0.0M
2024-06-05 272.05 272.05 271.05 270.90 0.0M
2024-06-04 272.30 272.30 268.00 270.35 0.0M
2024-06-03 271.75 273.05 271.75 272.35 0.0M
2024-05-31 270.60 270.95 269.40 270.05 0.0M
2024-05-30 266.80 270.45 266.25 270.65 0.0M
2024-05-29 268.90 268.90 265.95 266.20 0.0M
2024-05-28 270.70 270.70 269.90 269.00 0.0M
2024-05-27 268.60 269.95 268.60 270.20 0.0M
2024-05-24 267.70 268.15 266.45 268.55 0.0M
2024-05-23 270.55 270.95 269.40 269.85 0.0M
2024-05-22 269.85 270.85 269.40 270.50 0.0M
2024-05-21 270.85 270.95 269.90 270.50 0.0M
2024-05-20 271.15 271.15 271.15 270.75 0.0M
2024-05-17 269.75 270.40 269.55 270.30 0.0M
2024-05-16 271.25 271.25 269.85 269.55 0.0M
2024-05-15 268.75 271.45 268.75 271.25 0.0M
2024-05-14 266.70 267.45 266.30 268.05 0.0M
2024-05-13 265.20 265.45 264.90 265.80 0.0M
2024-05-10 263.45 265.45 263.45 265.15 0.0M
2024-05-09 265.35 265.35 262.90 263.65 0.0M
2024-05-08 264.65 265.95 264.65 266.05 0.0M
2024-05-07 260.75 263.95 260.75 264.10 0.0M
2024-05-06 258.90 261.05 258.90 260.55 0.0M
2024-05-03 259.80 260.95 258.40 258.95 0.0M
2024-05-02 257.55 259.60 257.55 259.10 0.0M
2024-04-30 263.40 263.65 258.40 258.00 0.0M
2024-04-29 267.35 267.35 263.90 264.60 0.0M
2024-04-26 261.35 264.45 261.35 264.45 0.0M
2024-04-25 261.95 262.10 257.90 259.80 0.0M
2024-04-24 263.05 263.05 261.10 261.20 0.0M
2024-04-23 260.05 262.45 260.00 262.60 0.0M
2024-04-22 256.60 257.95 255.90 258.10 0.0M
2024-04-19 253.40 254.85 251.45 254.30 0.0M
2024-04-18 253.95 255.50 253.95 255.30 0.0M
2024-04-17 249.85 253.80 249.85 252.35 0.0M
2024-04-16 250.50 251.10 249.30 249.60 0.0M
2024-04-15 253.45 254.45 253.10 253.00 0.0M
2024-04-12 253.75 255.00 252.90 253.00 0.0M
2024-04-11 254.35 254.45 251.30 252.20 0.0M
2024-04-10 257.20 257.45 253.80 254.95 0.0M
2024-04-09 257.55 257.55 256.05 256.05 0.0M
2024-04-08 257.90 258.70 257.35 258.50 0.0M
2024-04-05 260.00 260.05 257.40 257.90 0.0M
2024-04-04 260.65 262.70 260.65 262.30 0.0M
2024-04-03 259.30 260.95 259.30 260.45 0.0M
2024-04-02 261.50 261.50 258.90 259.25 0.0M
2024-03-28 262.45 262.45 261.80 261.50 0.0M
2024-03-27 259.65 261.95 259.65 261.75 0.0M
2024-03-26 258.50 259.35 258.50 259.00 0.0M
2024-03-25 257.85 258.45 257.40 258.15 0.0M
2024-03-22 256.05 257.95 255.95 258.05 0.0M
2024-03-21 254.25 256.45 253.95 255.75 0.0M
2024-03-20 251.25 252.00 250.90 251.95 0.0M
2024-03-19 249.30 251.00 249.30 251.40 0.0M
2024-03-18 249.40 249.95 249.20 249.10 0.0M
2024-03-15 246.90 249.75 246.90 249.45 0.0M
2024-03-14 248.40 248.70 246.35 246.40 0.0M
2024-03-13 245.45 248.95 245.45 248.45 0.0M
2024-03-12 243.40 244.45 243.40 244.75 0.0M
2024-03-11 242.25 242.25 241.90 242.85 0.0M
2024-03-08 241.95 243.65 241.95 242.55 0.0M
2024-03-07 239.65 242.95 239.65 242.75 0.0M
2024-03-06 237.85 240.80 237.85 239.80 0.0M
2024-03-05 236.20 238.05 235.50 237.75 0.0M
2024-03-04 236.55 236.55 235.85 236.50 0.0M
2024-03-01 235.50 236.90 235.50 236.05 0.0M
2024-02-29 235.60 235.70 234.90 234.90 0.0M
2024-02-28 237.00 237.00 235.90 236.25 0.0M
2024-02-27 237.15 237.65 236.55 237.55 0.0M
2024-02-26 238.35 238.35 237.45 238.05 0.0M
2024-02-23 237.90 237.95 236.55 238.05 0.0M
2024-02-22 239.45 240.00 238.35 238.40 0.0M
2024-02-21 236.30 237.75 236.30 237.65 0.0M
2024-02-20 234.20 235.95 234.20 236.05 0.0M
2024-02-19 232.10 233.45 232.10 233.75 0.0M
2024-02-16 233.85 233.85 231.40 231.90 0.0M
2024-02-15 234.00 234.00 231.90 232.95 0.0M
2024-02-14 234.10 234.95 233.30 233.30 0.0M
2024-02-13 234.35 234.35 233.25 233.50 0.0M
2024-02-12 233.50 235.10 233.50 234.65 0.0M
2024-02-09 232.90 232.90 232.35 232.90 0.0M
2024-02-08 233.10 233.80 233.00 233.05 0.0M
2024-02-07 235.15 235.15 232.35 232.40 0.0M
2024-02-06 235.10 235.95 233.65 235.95 0.0M
2024-02-05 236.85 236.85 233.90 233.85 0.0M
2024-02-02 236.35 238.45 236.35 237.25 0.0M
2024-02-01 236.20 238.90 235.40 235.45 0.0M
2024-01-31 236.15 237.70 236.15 236.90 0.0M
2024-01-30 232.35 235.45 232.35 235.80 0.0M
2024-01-29 232.60 232.60 231.20 231.75 0.0M
2024-01-26 232.80 232.80 232.80 233.00 0.0M
2024-01-25 232.10 232.10 231.40 232.25 0.0M
2024-01-24 232.65 233.60 232.65 233.70 0.0M
2024-01-23 234.55 234.55 231.90 231.35 0.0M
2024-01-22 232.85 234.45 232.85 234.30 0.0M
2024-01-19 233.25 233.25 232.40 231.85 0.0M
2024-01-18 231.85 232.55 230.90 232.25 0.0M
2024-01-17 233.40 233.40 231.90 232.10 0.0M
2024-01-16 235.20 235.35 234.30 235.05 0.0M
2024-01-15 238.25 238.25 236.20 237.10 0.0M
2024-01-12 236.05 238.10 236.05 237.25 0.0M
2024-01-11 237.75 238.45 235.80 235.55 0.0M
2024-01-10 235.90 237.30 235.90 237.20 0.0M
2024-01-09 238.65 238.65 235.90 237.15 0.0M
2024-01-08 238.40 239.45 237.10 239.55 0.0M
2024-01-05 237.25 238.95 237.25 238.65 0.0M
2024-01-04 236.75 238.35 236.75 238.35 0.0M
2024-01-03 238.80 238.95 235.55 236.00 0.0M
2024-01-02 238.45 240.45 237.40 238.50 0.0M