Amundi Index Solutions - Amundi Govt Bond Lowest Rated Euro Investment Grade UCITS ETF-C

X1G
🏛️ 프랑스 →
230.88
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
2021-12-31 254.57 254.58 254.57 254.58 0.0M
2021-12-30 254.91 254.91 254.56 254.56 0.0M
2021-12-29 255.59 255.59 254.79 254.79 0.0M
2021-12-28 255.56 255.81 255.30 255.81 0.0M
2021-12-27 255.68 255.89 255.66 255.89 0.0M
2021-12-24 255.98 255.98 255.29 255.29 0.0M
2021-12-23 256.68 256.68 256.08 256.08 0.0M
2021-12-22 257.50 257.50 256.78 257.11 0.0M
2021-12-21 259.03 259.03 257.50 257.50 0.0M
2021-12-20 260.00 260.00 258.90 258.90 0.0M
2021-12-17 258.78 259.52 258.72 259.52 0.0M
2021-12-16 259.56 259.56 258.51 258.62 0.0M
2021-12-15 259.46 259.59 259.46 259.50 0.0M
2021-12-14 259.80 259.80 259.49 259.49 0.0M
2021-12-13 258.73 259.67 258.73 259.67 0.0M
2021-12-10 258.30 259.02 258.30 258.95 0.0M
2021-12-09 258.36 258.58 258.36 258.58 0.0M
2021-12-08 259.53 259.58 257.96 257.96 0.0M
2021-12-07 258.84 259.56 258.84 259.56 0.0M
2021-12-06 259.33 259.66 259.02 259.66 0.0M
2021-12-03 258.69 259.46 258.45 259.10 0.0M
2021-12-02 257.65 258.79 257.65 258.79 0.0M
2021-12-01 258.21 258.21 257.45 257.77 0.0M
2021-11-30 257.97 258.72 257.97 258.52 0.0M
2021-11-29 258.02 258.02 257.29 257.80 0.0M
2021-11-26 257.46 257.84 257.45 257.84 0.0M
2021-11-25 256.05 256.28 256.05 256.20 0.0M
2021-11-24 256.29 256.29 255.82 255.95 0.0M
2021-11-23 257.70 257.70 256.27 256.42 0.0M
2021-11-22 258.84 259.09 257.99 257.99 0.0M
2021-11-19 257.85 258.97 257.83 258.97 0.0M
2021-11-18 257.30 257.88 257.08 257.88 0.0M
2021-11-17 257.06 257.20 256.64 256.92 0.0M
2021-11-16 256.75 257.23 256.75 257.23 0.0M
2021-11-15 258.16 258.19 257.27 257.32 0.0M
2021-11-12 257.20 257.60 257.12 257.45 0.0M
2021-11-11 257.31 257.49 257.31 257.31 0.0M
2021-11-10 259.04 259.20 257.73 257.73 0.0M
2021-11-09 258.14 259.21 258.14 259.21 0.0M
2021-11-08 258.88 258.88 258.15 258.15 0.0M
2021-11-05 257.46 258.83 257.45 258.83 0.0M
2021-11-04 256.49 257.83 256.49 257.50 0.0M
2021-11-03 256.14 256.78 256.14 256.30 0.0M
2021-11-02 254.99 255.83 254.94 255.83 0.0M
2021-11-01 254.56 254.77 253.64 254.12 0.0M
2021-10-29 255.00 255.00 254.18 254.65 0.0M
2021-10-28 256.49 256.58 255.18 256.20 0.0M
2021-10-27 255.90 257.05 255.90 257.05 0.0M
2021-10-26 256.06 256.37 256.00 256.00 0.0M
2021-10-25 256.01 256.21 255.75 256.21 0.0M
2021-10-22 255.53 255.77 255.42 255.77 0.0M
2021-10-21 256.01 256.31 255.74 255.85 0.0M
2021-10-20 255.55 256.18 255.55 256.18 0.0M
2021-10-19 256.99 256.99 255.91 255.94 0.0M
2021-10-18 256.39 256.71 256.01 256.71 0.0M
2021-10-15 257.15 257.15 256.71 257.05 0.0M
2021-10-14 256.09 257.53 256.09 257.53 0.0M
2021-10-13 255.75 256.40 255.71 256.30 0.0M
2021-10-12 255.74 255.93 255.63 255.65 0.0M
2021-10-11 255.85 256.14 255.65 255.78 0.0M
2021-10-08 256.42 256.63 256.10 256.10 0.0M
2021-10-07 256.53 256.91 256.53 256.83 0.0M
2021-10-06 256.13 256.67 255.94 256.50 0.0M
2021-10-05 257.28 257.55 256.63 256.67 0.0M
2021-10-04 257.47 257.47 257.00 257.25 0.0M
2021-10-01 257.14 257.38 256.98 257.38 0.0M
2021-09-30 256.91 257.38 256.75 256.80 0.0M
2021-09-29 257.21 257.26 257.19 257.25 0.0M
2021-09-28 257.05 257.12 256.65 257.05 0.0M
2021-09-27 258.13 258.13 257.08 257.65 0.0M
2021-09-24 258.03 258.03 257.63 257.63 0.0M
2021-09-23 259.55 259.71 258.48 258.48 0.0M
2021-09-22 259.28 259.76 259.28 259.76 0.0M
2021-09-21 259.23 259.42 259.03 259.42 0.0M
2021-09-20 258.83 259.14 258.83 259.14 0.0M
2021-09-17 258.80 258.84 258.45 258.84 0.0M
2021-09-16 259.01 259.05 258.66 258.98 0.0M
2021-09-15 259.68 259.81 259.11 259.11 0.0M
2021-09-14 259.48 259.81 259.48 259.81 0.0M
2021-09-13 259.30 259.57 259.30 259.49 0.0M
2021-09-10 259.85 259.85 259.22 259.22 0.0M
2021-09-09 258.60 260.08 258.60 260.08 0.0M
2021-09-08 258.63 258.97 258.59 258.72 0.0M
2021-09-07 259.39 259.39 258.39 258.39 0.0M
2021-09-06 259.59 259.65 258.96 259.65 0.0M
2021-09-03 259.78 259.80 259.15 259.38 0.0M
2021-09-02 259.56 259.95 259.56 259.82 0.0M
2021-09-01 259.53 259.53 259.21 259.39 0.0M
2021-08-31 260.71 260.71 259.46 259.48 0.0M
2021-08-30 260.31 260.79 260.07 260.79 0.0M
2021-08-27 260.20 260.28 259.98 260.28 0.0M
2021-08-26 260.14 260.14 259.81 260.12 0.0M
2021-08-25 261.74 261.78 260.21 260.25 0.0M
2021-08-24 261.61 262.00 261.61 261.87 0.0M
2021-08-23 262.26 262.26 261.60 261.82 0.0M
2021-08-20 262.20 262.31 262.13 262.27 0.0M
2021-08-19 262.02 262.07 262.02 262.07 0.0M
2021-08-18 261.96 262.09 261.92 262.05 0.0M
2021-08-17 262.15 262.21 261.74 261.74 0.0M
2021-08-16 262.03 262.03 261.83 261.83 0.0M
2021-08-13 262.06 262.06 262.02 262.02 0.0M
2021-08-12 261.50 262.01 261.50 262.01 0.0M
2021-08-11 261.86 261.86 261.52 261.52 0.0M
2021-08-10 261.89 262.02 261.84 262.02 0.0M
2021-08-09 261.64 261.89 261.64 261.77 0.0M
2021-08-06 262.20 262.20 261.36 261.40 0.0M
2021-08-05 261.98 262.52 261.98 262.16 0.0M
2021-08-04 261.73 261.91 261.63 261.63 0.0M
2021-08-03 261.44 261.75 261.44 261.75 0.0M
2021-08-02 260.79 261.68 260.79 261.68 0.0M
2021-07-30 260.76 260.95 260.76 260.95 0.0M
2021-07-29 260.76 260.86 260.46 260.77 0.0M
2021-07-28 261.01 261.01 260.76 260.76 0.0M
2021-07-27 260.76 260.92 260.76 260.92 0.0M
2021-07-26 261.01 261.07 260.52 260.68 0.0M
2021-07-23 260.42 260.82 260.22 260.82 0.0M
2021-07-22 259.99 260.46 259.66 260.46 0.0M
2021-07-21 259.89 260.04 259.45 259.68 0.0M
2021-07-20 260.10 260.22 259.92 260.04 0.0M
2021-07-19 259.50 259.89 259.23 259.71 0.0M
2021-07-16 259.01 259.51 259.01 259.45 0.0M
2021-07-15 259.06 259.09 258.94 258.94 0.0M
2021-07-14 258.19 258.82 258.19 258.70 0.0M
2021-07-13 258.29 258.73 258.10 258.60 0.0M
2021-07-12 258.07 258.52 258.07 258.23 0.0M
2021-07-09 258.13 258.16 257.79 257.82 0.0M
2021-07-08 258.81 258.81 258.20 258.20 0.0M
2021-07-07 257.95 258.66 257.95 258.35 0.0M
2021-07-06 256.66 258.15 256.66 258.01 0.0M
2021-07-05 257.26 257.26 256.72 256.72 0.0M
2021-07-02 256.78 258.03 256.78 257.22 0.0M
2021-07-01 256.17 256.77 255.98 256.69 0.0M
2021-06-30 255.53 256.54 255.53 256.54 0.0M
2021-06-29 255.73 255.95 255.56 255.65 0.0M
2021-06-28 255.04 255.59 255.00 255.59 0.0M
2021-06-25 255.87 255.87 254.93 254.98 0.0M
2021-06-24 255.50 256.05 255.48 255.98 0.0M
2021-06-23 255.49 256.11 255.49 255.80 0.0M
2021-06-22 255.61 255.61 255.49 255.58 0.0M
2021-06-21 256.43 256.43 255.61 255.80 0.0M
2021-06-18 256.27 256.27 255.87 256.10 0.0M
2021-06-17 255.94 256.35 255.74 256.35 0.0M
2021-06-16 256.61 256.78 256.61 256.72 0.0M
2021-06-15 256.90 257.08 256.60 256.60 0.0M
2021-06-14 257.54 257.54 256.85 256.85 0.0M
2021-06-11 257.16 257.56 257.16 257.45 0.0M
2021-06-10 256.78 256.78 256.33 256.68 0.0M
2021-06-09 256.19 257.07 256.19 256.79 0.0M
2021-06-08 255.57 256.02 255.52 256.02 0.0M
2021-06-07 255.86 255.86 255.39 255.48 0.0M
2021-06-04 255.53 255.95 255.36 255.71 0.0M
2021-06-03 255.58 255.64 255.45 255.45 0.0M
2021-06-02 255.47 255.77 255.47 255.73 0.0M
2021-06-01 255.10 255.81 255.10 255.16 0.0M
2021-05-31 254.98 255.39 254.98 255.39 0.0M
2021-05-28 254.71 255.32 254.71 255.32 0.0M
2021-05-27 255.58 255.58 254.90 254.90 0.0M
2021-05-26 255.06 255.64 255.06 255.63 0.0M
2021-05-25 254.09 254.72 254.09 254.72 0.0M
2021-05-24 253.76 253.92 253.45 253.92 0.0M
2021-05-21 253.33 253.83 253.29 253.68 0.0M
2021-05-20 252.03 253.20 252.03 253.20 0.0M
2021-05-19 251.97 252.39 251.58 252.39 0.0M
2021-05-18 252.14 252.50 252.14 252.50 0.0M
2021-05-17 253.03 253.03 251.90 252.30 0.0M
2021-05-14 252.89 252.89 252.51 252.79 0.0M
2021-05-13 253.25 253.25 252.82 252.82 0.0M
2021-05-12 254.03 254.27 253.32 253.32 0.0M
2021-05-11 254.60 254.60 253.98 254.09 0.0M
2021-05-10 254.30 255.05 254.30 255.05 0.0M
2021-05-07 255.42 255.42 254.48 254.74 0.0M
2021-05-06 255.69 255.81 255.17 255.44 0.0M
2021-05-05 255.97 255.97 255.51 255.51 0.0M
2021-05-04 255.55 256.13 255.55 256.11 0.0M
2021-05-03 255.48 255.64 254.68 255.64 0.0M
2021-04-30 255.46 255.46 255.10 255.31 0.0M
2021-04-29 256.14 256.14 255.16 255.21 0.0M
2021-04-28 256.12 256.21 255.75 256.21 0.0M
2021-04-27 256.66 256.81 256.48 256.50 0.0M
2021-04-26 256.69 256.84 256.38 256.84 0.0M
2021-04-23 257.31 257.50 256.80 256.99 0.0M
2021-04-22 257.30 257.37 256.66 257.14 0.0M
2021-04-21 256.98 257.22 256.81 257.22 0.0M
2021-04-20 256.42 256.88 256.24 256.88 0.0M
2021-04-19 257.08 257.46 256.50 256.66 0.0M
2021-04-16 257.21 257.23 256.88 256.98 0.0M
2021-04-15 256.69 257.55 256.57 257.55 0.0M
2021-04-14 257.60 257.60 256.77 256.77 0.0M
2021-04-13 257.16 257.22 256.92 257.22 0.0M
2021-04-12 257.70 258.01 257.36 257.47 0.0M
2021-04-09 258.24 258.24 257.36 257.61 0.0M
2021-04-08 258.43 258.74 258.36 258.58 0.0M
2021-04-07 258.64 258.68 258.20 258.20 0.0M
2021-04-06 258.83 258.83 258.15 258.15 0.0M
2021-04-01 258.43 258.95 258.40 258.80 0.0M
2021-03-31 258.18 258.33 258.18 258.33 0.0M
2021-03-30 258.15 258.20 257.56 258.11 0.0M
2021-03-29 259.59 259.59 258.81 258.81 0.0M
2021-03-26 259.58 259.58 259.25 259.50 0.0M
2021-03-25 259.84 260.11 259.72 260.11 0.0M
2021-03-24 259.69 259.73 259.69 259.73 0.0M
2021-03-23 258.79 259.33 258.79 259.33 0.0M
2021-03-22 258.45 258.49 257.99 258.45 0.0M
2021-03-19 258.28 258.46 258.00 258.27 0.0M
2021-03-18 257.38 257.81 257.28 257.81 0.0M
2021-03-17 259.20 259.20 257.74 257.94 0.0M
2021-03-16 259.32 259.55 259.28 259.30 0.0M
2021-03-15 259.44 259.61 259.12 259.55 0.0M
2021-03-12 259.29 259.62 258.92 259.01 0.0M
2021-03-11 259.21 259.92 258.87 259.65 0.0M
2021-03-10 258.54 258.75 258.54 258.75 0.0M
2021-03-09 258.11 258.77 258.11 258.48 0.0M
2021-03-08 257.71 257.85 257.70 257.70 0.0M
2021-03-05 257.71 258.03 257.61 257.93 0.0M
2021-03-04 258.37 258.37 258.03 258.19 0.0M
2021-03-03 259.23 259.23 257.99 258.06 0.0M
2021-03-02 259.78 259.78 258.50 259.12 0.0M
2021-03-01 258.06 259.49 258.06 259.43 0.0M
2021-02-26 256.83 257.54 256.72 257.54 0.0M
2021-02-25 257.74 257.74 256.38 256.50 0.0M
2021-02-24 258.96 258.96 257.70 258.10 0.0M
2021-02-23 259.20 259.20 258.24 258.83 0.0M
2021-02-22 258.66 259.72 258.41 259.65 0.0M
2021-02-19 258.65 259.03 258.65 259.03 0.0M
2021-02-18 260.04 260.09 258.96 259.05 0.0M
2021-02-17 259.98 260.25 259.72 260.25 0.0M
2021-02-16 261.11 261.13 260.18 260.18 0.0M
2021-02-15 261.52 261.52 260.82 261.00 0.0M
2021-02-12 262.56 262.69 261.60 261.67 0.0M
2021-02-11 262.39 262.64 262.32 262.44 0.0M
2021-02-10 262.18 262.20 261.87 262.20 0.0M
2021-02-09 262.23 262.23 262.07 262.11 0.0M
2021-02-08 262.30 262.30 261.78 262.29 0.0M
2021-02-05 262.43 262.52 261.71 262.05 0.0M
2021-02-04 262.20 262.36 262.07 262.36 0.0M
2021-02-03 262.31 262.63 262.21 262.30 0.0M
2021-02-02 262.30 262.33 261.90 261.90 0.0M
2021-02-01 262.60 262.65 262.33 262.58 0.0M
2021-01-29 262.98 262.98 262.33 262.55 0.0M
2021-01-28 262.91 263.05 262.66 262.88 0.0M
2021-01-27 262.76 263.13 262.76 262.90 0.0M
2021-01-26 262.74 263.05 262.74 262.85 0.0M
2021-01-25 261.94 262.83 261.94 262.83 0.0M
2021-01-22 261.88 261.90 261.50 261.72 0.0M
2021-01-21 263.47 263.47 262.00 262.08 0.0M
2021-01-20 263.45 263.48 263.14 263.14 0.0M
2021-01-19 262.91 264.00 262.90 263.37 0.0M
2021-01-18 263.16 263.16 262.55 262.96 0.0M
2021-01-15 263.55 263.55 263.22 263.30 0.0M
2021-01-14 263.47 263.49 262.98 263.45 0.0M
2021-01-13 262.99 263.55 262.73 263.55 0.0M
2021-01-12 263.28 263.28 262.44 262.44 0.0M
2021-01-11 264.54 264.54 263.55 263.66 0.0M
2021-01-08 264.08 264.53 264.02 264.29 0.0M
2021-01-07 263.60 264.10 263.53 263.84 0.0M
2021-01-06 263.59 263.86 263.52 263.82 0.0M
2021-01-05 264.50 264.50 264.21 264.21 0.0M
2021-01-04 263.80 264.63 263.80 264.24 0.0M