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
2025-09-26 382.05 385.60 382.05 385.60 0.0M
2025-09-25 380.25 381.35 379.40 380.25 0.0M
2025-09-24 380.95 382.85 378.95 382.10 0.0M
2025-09-23 379.90 381.60 378.85 380.80 0.0M
2025-09-22 380.70 381.35 377.80 378.75 0.0M
2025-09-19 382.25 384.35 382.25 383.50 0.0M
2025-09-18 381.20 382.50 379.05 381.00 0.0M
2025-09-17 381.05 381.75 379.70 379.90 0.0M
2025-09-16 385.25 385.25 380.40 380.40 0.0M
2025-09-15 385.55 387.15 385.00 386.50 0.0M
2025-09-12 384.00 384.10 381.40 383.85 0.0M
2025-09-11 383.05 384.75 381.55 383.95 0.0M
2025-09-10 380.10 382.85 379.95 382.00 0.0M
2025-09-09 376.85 377.10 375.00 377.10 0.0M
2025-09-08 373.45 376.45 373.00 376.65 0.0M
2025-09-05 375.00 375.35 371.50 372.05 0.0M
2025-09-04 370.95 374.65 370.00 374.65 0.0M
2025-09-03 368.55 371.05 368.45 371.05 0.0M
2025-09-02 374.15 374.15 367.60 369.00 0.0M
2025-09-01 375.00 375.40 372.75 374.25 0.0M
2025-08-29 377.35 377.35 373.65 375.15 0.0M
2025-08-28 377.30 378.80 375.80 378.80 0.0M
2025-08-27 379.30 379.45 375.75 377.20 0.0M
2025-08-26 380.30 380.60 378.80 379.20 0.0M
2025-08-25 384.75 385.20 381.80 382.90 0.0M
2025-08-22 383.70 387.15 383.20 386.65 0.0M
2025-08-21 383.70 384.00 381.00 384.00 0.0M
2025-08-20 383.35 383.95 382.65 383.95 0.0M
2025-08-19 382.95 384.95 382.35 383.95 0.0M
2025-08-18 382.60 382.80 380.30 382.80 0.0M
2025-08-15 384.05 384.40 382.00 383.15 0.0M
2025-08-14 377.45 381.30 377.45 380.95 0.0M
2025-08-13 374.70 376.70 374.50 376.35 0.0M
2025-08-12 373.80 374.50 372.10 372.90 0.0M
2025-08-11 373.10 373.10 369.30 372.10 0.0M
2025-08-08 369.85 372.15 369.40 372.00 0.0M
2025-08-07 366.55 368.05 366.00 367.85 0.0M
2025-08-06 362.05 364.15 361.00 363.95 0.0M
2025-08-05 361.65 361.65 358.15 360.90 0.0M
2025-08-04 355.95 359.95 355.40 360.15 0.0M
2025-08-01 358.60 359.20 352.90 354.45 0.0M
2025-07-31 362.90 365.75 360.65 360.90 0.0M
2025-07-30 358.30 361.05 356.20 361.05 0.0M
2025-07-29 357.10 360.55 357.10 359.25 0.0M
2025-07-28 359.40 361.05 356.00 357.10 0.0M
2025-07-25 355.85 357.15 354.90 356.45 0.0M
2025-07-24 355.80 358.75 355.80 357.35 0.0M
2025-07-23 350.10 355.55 350.10 354.55 0.0M
2025-07-22 351.60 351.60 350.00 351.20 0.0M
2025-07-21 350.85 350.85 349.15 351.30 0.0M
2025-07-18 352.10 352.10 350.30 350.55 0.0M
2025-07-17 349.40 350.90 349.40 350.75 0.0M
2025-07-16 348.10 350.10 347.95 348.40 0.0M
2025-07-15 353.15 353.15 347.15 347.75 0.0M
2025-07-14 349.00 351.50 348.45 351.90 0.0M
2025-07-11 353.60 353.60 350.50 350.75 0.0M
2025-07-10 357.10 357.25 354.20 354.35 0.0M
2025-07-09 353.85 356.95 353.85 356.85 0.0M
2025-07-08 353.40 353.40 352.15 352.25 0.0M
2025-07-07 349.50 351.75 349.35 351.95 0.0M
2025-07-04 353.75 353.75 348.55 349.70 0.0M
2025-07-03 350.50 353.15 349.40 352.95 0.0M
2025-07-02 349.90 351.40 348.85 349.55 0.0M
2025-07-01 349.75 349.75 347.35 348.35 0.0M
2025-06-30 349.15 349.15 345.90 348.25 0.0M
2025-06-27 345.90 347.40 345.35 347.40 0.0M
2025-06-26 345.60 345.65 343.25 343.70 0.0M
2025-06-25 347.70 347.70 343.40 343.45 0.0M
2025-06-24 349.00 350.00 347.85 348.85 0.0M
2025-06-23 342.95 345.25 342.10 345.25 0.0M
2025-06-20 342.90 346.00 342.90 344.20 0.0M
2025-06-19 344.00 344.95 341.55 341.70 0.0M
2025-06-18 346.90 347.15 344.80 346.35 0.0M
2025-06-17 347.75 347.75 344.75 344.75 0.0M
2025-06-16 346.75 351.20 346.75 350.35 0.0M
2025-06-13 345.90 345.90 343.95 345.30 0.0M
2025-06-12 350.40 351.50 348.00 350.30 0.0M
2025-06-11 352.10 352.40 350.30 351.50 0.0M
2025-06-10 353.55 355.15 353.55 355.05 0.0M
2025-06-09 353.65 355.35 353.30 354.20 0.0M
2025-06-06 352.40 354.70 352.40 354.70 0.0M
2025-06-05 350.05 352.55 348.80 352.50 0.0M
2025-06-04 352.35 352.35 349.10 350.20 0.0M
2025-06-03 353.30 353.50 349.85 350.70 0.0M
2025-06-02 352.00 353.45 350.65 353.20 0.0M
2025-05-30 352.00 353.05 351.35 351.55 0.0M
2025-05-29 352.35 352.40 350.50 351.35 0.0M
2025-05-28 354.35 354.35 350.25 350.70 0.0M
2025-05-27 353.95 355.80 352.25 354.10 0.0M
2025-05-26 353.95 355.05 353.40 355.05 0.0M
2025-05-23 355.70 356.55 345.15 351.65 0.0M
2025-05-22 354.15 355.00 352.10 354.90 0.0M
2025-05-21 356.45 357.10 354.40 356.05 0.0M
2025-05-20 353.15 356.70 353.15 356.00 0.0M
2025-05-19 350.00 350.25 348.20 350.25 0.0M
2025-05-16 347.65 350.15 347.35 350.15 0.0M
2025-05-15 343.60 345.95 343.00 345.85 0.0M
2025-05-14 343.00 344.85 342.35 344.85 0.0M
2025-05-13 339.15 342.70 339.15 342.35 0.0M
2025-05-12 340.85 340.85 337.20 338.50 0.0M
2025-05-09 335.20 337.50 335.00 337.50 0.0M
2025-05-08 334.30 335.55 334.30 334.75 0.0M
2025-05-07 335.95 335.95 333.50 335.00 0.0M
2025-05-06 337.25 337.25 333.30 337.15 0.0M
2025-05-05 335.00 335.75 334.60 335.75 0.0M
2025-05-02 333.35 334.05 330.85 334.05 0.0M
2025-04-30 331.20 331.20 324.95 328.85 0.0M
2025-04-29 333.25 334.40 330.50 331.90 0.0M
2025-04-28 332.25 333.05 331.25 332.55 0.0M
2025-04-25 329.10 331.20 328.95 331.20 0.0M
2025-04-24 327.15 327.65 323.90 325.75 0.0M
2025-04-23 326.75 327.00 324.35 325.70 0.0M
2025-04-22 319.25 322.20 318.00 321.65 0.0M
2025-04-17 317.90 318.80 316.80 318.45 0.0M
2025-04-16 316.65 317.95 314.80 318.45 0.0M
2025-04-15 313.55 317.25 311.15 316.85 0.0M
2025-04-14 308.75 310.70 306.45 309.40 0.0M
2025-04-11 303.90 304.65 299.45 303.20 0.0M
2025-04-10 308.35 308.35 303.90 303.80 0.0M
2025-04-09 293.70 293.70 285.45 291.65 0.0M
2025-04-08 290.95 300.80 289.30 297.20 0.0M
2025-04-07 283.65 302.05 282.25 289.40 0.0M
2025-04-04 317.65 319.55 301.60 305.00 0.0M
2025-04-03 322.00 325.60 321.80 324.20 0.0M
2025-04-02 327.50 327.50 325.00 327.35 0.0M
2025-04-01 323.95 327.00 323.95 326.95 0.0M
2025-03-31 325.35 325.35 320.20 322.60 0.0M
2025-03-28 329.00 329.25 325.60 326.40 0.0M
2025-03-27 327.50 329.65 326.00 329.55 0.0M
2025-03-26 331.45 331.45 329.45 330.70 0.0M
2025-03-25 329.45 330.85 328.20 331.15 0.0M
2025-03-24 331.00 331.00 326.15 326.75 0.0M
2025-03-21 325.95 327.20 323.95 327.20 0.0M
2025-03-20 329.15 330.05 325.05 326.15 0.0M
2025-03-19 325.45 329.25 325.20 328.85 0.0M
2025-03-18 322.40 327.25 322.40 327.15 0.0M
2025-03-17 319.10 322.20 318.40 321.90 0.0M
2025-03-14 314.20 318.75 314.20 318.40 0.0M
2025-03-13 312.15 315.75 312.15 314.30 0.0M
2025-03-12 313.60 315.55 311.70 313.50 0.0M
2025-03-11 319.35 321.40 314.80 315.45 0.0M
2025-03-10 324.60 324.60 320.25 320.55 0.0M
2025-03-07 322.40 325.30 321.85 325.05 0.0M
2025-03-06 325.95 326.60 321.60 325.40 0.0M
2025-03-05 324.30 326.65 324.00 324.20 0.0M
2025-03-04 325.75 325.75 318.60 318.60 0.0M
2025-03-03 327.80 329.40 324.15 328.35 0.0M
2025-02-28 324.60 326.95 324.60 326.70 0.0M
2025-02-27 324.55 326.25 323.50 324.40 0.0M
2025-02-26 323.70 327.25 323.35 327.15 0.0M
2025-02-25 319.60 324.30 319.60 321.80 0.0M
2025-02-24 318.90 319.70 317.30 318.95 0.0M
2025-02-21 318.00 318.35 316.25 317.45 0.0M
2025-02-20 318.55 319.30 317.65 317.80 0.0M
2025-02-19 322.80 322.80 316.70 316.55 0.0M
2025-02-18 319.95 322.50 319.60 322.20 0.0M
2025-02-17 318.00 319.30 317.65 319.15 0.0M
2025-02-14 316.65 318.65 315.95 318.65 0.0M
2025-02-13 317.90 318.55 315.60 317.90 0.0M
2025-02-12 315.25 316.60 314.50 316.40 0.0M
2025-02-11 311.25 313.05 311.25 312.80 0.0M
2025-02-10 311.60 312.10 310.65 311.50 0.0M
2025-02-07 313.35 313.35 310.80 312.30 0.0M
2025-02-06 309.00 312.25 308.55 312.25 0.0M
2025-02-05 305.75 307.20 305.75 306.95 0.0M
2025-02-04 299.95 303.70 298.65 303.55 0.0M
2025-02-03 299.05 300.15 296.90 299.30 0.0M
2025-01-31 305.05 305.30 303.00 303.15 0.0M
2025-01-30 302.95 304.35 302.60 304.30 0.0M
2025-01-29 299.80 301.35 299.15 300.85 0.0M
2025-01-28 294.50 298.65 294.00 298.15 0.0M
2025-01-27 292.05 294.70 292.05 294.40 0.0M
2025-01-24 295.15 295.15 292.60 293.35 0.0M
2025-01-23 291.40 293.65 291.40 294.05 0.0M
2025-01-22 292.80 293.20 290.60 290.75 0.0M
2025-01-21 291.15 292.25 290.80 292.40 0.0M
2025-01-20 291.75 293.75 291.75 292.85 0.0M
2025-01-17 291.40 292.50 291.15 291.90 0.0M
2025-01-16 293.30 293.30 289.55 289.80 0.0M
2025-01-15 289.15 292.00 288.85 292.10 0.0M
2025-01-14 288.40 288.80 287.15 288.80 0.0M
2025-01-13 286.40 286.40 285.30 286.30 0.0M
2025-01-10 289.95 290.20 287.15 288.20 0.0M
2025-01-09 287.30 290.70 287.30 290.65 0.0M
2025-01-08 288.75 289.70 286.60 287.80 0.0M
2025-01-07 288.25 289.90 287.20 288.45 0.0M
2025-01-06 285.90 287.15 283.65 288.20 0.0M
2025-01-03 285.00 285.60 284.10 284.55 0.0M
2025-01-02 286.30 286.30 279.70 284.90 0.0M