Amundi EUR STOXX 50 Dly (-1x) Inv UCITS ETF Acc

BSX
🏛️ 프랑스 →
7.73
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 10.63 10.63 10.62 10.62 0.0M
2021-12-30 10.64 10.64 10.60 10.60 0.0M
2021-12-29 10.60 10.67 10.58 10.64 0.0M
2021-12-28 10.64 10.64 10.55 10.57 0.0M
2021-12-27 10.75 10.75 10.62 10.62 0.0M
2021-12-24 10.71 10.73 10.68 10.70 0.0M
2021-12-23 10.77 10.78 10.69 10.70 0.0M
2021-12-22 10.92 10.92 10.82 10.82 0.0M
2021-12-21 11.02 11.02 10.94 10.94 0.0M
2021-12-20 11.23 11.26 11.11 11.12 0.0M
2021-12-17 10.91 11.00 10.91 10.98 0.0M
2021-12-16 10.80 10.87 10.77 10.87 0.0M
2021-12-15 10.97 10.99 10.96 10.99 0.0M
2021-12-13 10.87 10.93 10.86 10.93 0.0M
2021-12-10 10.92 10.92 10.88 10.88 0.0M
2021-12-09 10.78 10.87 10.78 10.86 0.0M
2021-12-08 10.71 10.80 10.71 10.80 0.0M
2021-12-07 10.90 10.90 10.69 10.69 0.0M
2021-12-06 11.14 11.23 11.05 11.05 0.1M
2021-12-03 11.05 11.27 11.05 11.23 0.2M
2021-12-02 11.12 11.20 11.12 11.14 0.0M
2021-12-01 11.17 11.22 10.94 10.96 0.1M
2021-11-30 11.29 11.35 11.19 11.29 0.0M
2021-11-29 11.07 11.18 11.07 11.18 0.0M
2021-11-26 11.11 11.22 11.07 11.22 0.0M
2021-11-24 10.70 10.82 10.70 10.76 0.0M
2021-11-23 10.70 10.78 10.67 10.75 0.0M
2021-11-22 10.53 10.61 10.53 10.61 0.0M
2021-11-19 10.47 10.62 10.46 10.57 0.1M
2021-11-18 10.47 10.51 10.44 10.51 0.0M
2021-11-17 10.46 10.47 10.45 10.46 0.1M
2021-11-16 10.47 10.47 10.46 10.46 0.0M
2021-11-15 10.53 10.53 10.50 10.50 0.0M
2021-11-12 10.55 10.56 10.54 10.54 0.0M
2021-11-11 10.62 10.62 10.57 10.57 0.0M
2021-11-10 10.58 10.61 10.58 10.59 0.0M
2021-11-09 10.61 10.61 10.57 10.60 0.0M
2021-11-08 10.56 10.58 10.55 10.58 0.0M
2021-11-05 10.62 10.62 10.54 10.56 0.0M
2021-11-04 10.63 10.64 10.62 10.63 0.0M
2021-11-03 10.72 10.73 10.69 10.69 0.0M
2021-11-02 10.77 10.77 10.72 10.72 0.0M
2021-11-01 10.80 10.80 10.76 10.76 0.0M
2021-10-29 10.97 10.97 10.84 10.84 0.0M
2021-10-28 10.93 10.93 10.89 10.89 0.0M
2021-10-27 10.91 10.95 10.91 10.92 0.0M
2021-10-26 10.98 10.98 10.92 10.92 0.0M
2021-10-25 11.01 11.01 11.00 11.01 0.0M
2021-10-22 11.05 11.05 11.00 11.01 0.0M
2021-10-21 11.13 11.13 11.09 11.09 0.0M
2021-10-20 11.11 11.11 11.06 11.06 0.0M
2021-10-18 11.09 11.14 11.09 11.11 0.0M
2021-10-15 11.08 11.10 11.04 11.04 0.0M
2021-10-13 11.41 11.41 11.30 11.31 0.0M
2021-10-12 11.48 11.48 11.39 11.39 0.0M
2021-10-11 11.38 11.40 11.34 11.34 0.0M
2021-10-08 11.27 11.34 11.27 11.34 0.0M
2021-10-07 11.35 11.35 11.27 11.27 0.0M
2021-10-06 11.50 11.63 11.50 11.51 0.1M
2021-10-05 11.54 11.54 11.38 11.38 0.0M
2021-10-04 11.54 11.57 11.47 11.57 0.0M
2021-10-01 11.60 11.63 11.47 11.47 0.0M
2021-09-30 11.26 11.45 11.26 11.45 0.0M
2021-09-29 11.37 11.37 11.33 11.34 0.0M
2021-09-28 11.16 11.42 11.16 11.40 0.0M
2021-09-27 11.05 11.13 11.05 11.13 0.0M
2021-09-24 11.13 11.16 11.11 11.15 0.1M
2021-09-23 11.09 11.09 11.02 11.05 0.1M
2021-09-22 11.19 11.24 11.18 11.18 0.0M
2021-09-21 11.38 11.38 11.30 11.31 0.0M
2021-09-20 11.43 11.56 11.43 11.48 0.0M
2021-09-17 11.03 11.25 11.03 11.25 0.0M
2021-09-16 11.15 11.15 11.10 11.14 0.0M
2021-09-15 11.09 11.21 11.09 11.21 0.0M
2021-09-14 11.11 11.16 11.09 11.09 0.0M
2021-09-13 11.08 11.09 11.08 11.09 0.0M
2021-09-10 11.10 11.15 11.08 11.15 0.0M
2021-09-09 11.22 11.23 11.12 11.12 0.0M
2021-09-08 11.10 11.16 11.08 11.13 0.1M
2021-09-07 10.96 11.01 10.96 11.00 0.0M
2021-09-06 11.02 11.02 10.95 10.95 0.0M
2021-09-03 11.01 11.07 11.01 11.07 0.0M
2021-09-02 11.01 11.01 10.98 10.99 0.0M
2021-09-01 10.99 11.03 10.95 11.00 0.0M
2021-08-31 11.04 11.12 11.02 11.09 0.0M
2021-08-30 11.09 11.09 11.07 11.08 0.0M
2021-08-27 11.17 11.17 11.10 11.10 0.0M
2021-08-26 11.20 11.20 11.15 11.16 0.0M
2021-08-25 11.11 11.14 11.11 11.13 0.0M
2021-08-24 11.10 11.14 11.10 11.14 0.0M
2021-08-23 11.13 11.15 11.13 11.14 0.0M
2021-08-20 11.27 11.28 11.22 11.22 0.0M
2021-08-19 11.29 11.37 11.26 11.28 0.0M
2021-08-18 11.08 11.12 11.08 11.11 0.0M
2021-08-17 11.13 11.15 11.10 11.10 0.0M
2021-08-16 11.09 11.09 11.08 11.08 0.0M
2021-08-13 11.01 11.02 11.00 11.00 0.0M
2021-08-12 11.07 11.07 11.01 11.01 0.0M
2021-08-11 11.09 11.10 11.07 11.07 0.0M
2021-08-10 11.13 11.13 11.10 11.12 0.0M
2021-08-09 11.14 11.16 11.14 11.15 0.0M
2021-08-06 11.19 11.19 11.16 11.16 0.0M
2021-08-05 11.23 11.23 11.20 11.20 0.1M
2021-08-04 11.26 11.27 11.23 11.23 0.0M
2021-08-03 11.33 11.33 11.29 11.31 0.0M
2021-08-02 11.29 11.31 11.29 11.31 0.0M
2021-07-30 11.39 11.39 11.38 11.39 0.0M
2021-07-29 11.32 11.32 11.29 11.32 0.0M
2021-07-27 11.41 11.46 11.41 11.46 0.0M
2021-07-26 11.40 11.40 11.37 11.37 0.0M
2021-07-23 11.44 11.44 11.34 11.34 0.0M
2021-07-22 11.50 11.50 11.48 11.49 0.0M
2021-07-21 11.70 11.70 11.58 11.58 0.0M
2021-07-20 11.79 11.88 11.75 11.79 0.1M
2021-07-19 11.70 11.95 11.70 11.89 0.0M
2021-07-16 11.52 11.60 11.52 11.58 0.0M
2021-07-15 11.44 11.52 11.42 11.52 0.0M
2021-07-14 11.44 11.44 11.40 11.40 0.0M
2021-07-12 11.47 11.47 11.41 11.41 0.0M
2021-07-09 11.63 11.63 11.49 11.49 0.0M
2021-07-08 11.58 11.78 11.58 11.71 0.0M
2021-07-07 11.50 11.51 11.47 11.47 0.0M
2021-07-06 11.50 11.55 11.49 11.55 0.0M
2021-07-05 11.49 11.51 11.45 11.46 0.0M
2021-07-02 11.46 11.46 11.42 11.46 0.0M
2021-07-01 11.42 11.49 11.39 11.48 0.0M
2021-06-30 11.40 11.52 11.40 11.52 0.0M
2021-06-28 11.39 11.45 11.37 11.45 0.0M
2021-06-25 11.36 11.37 11.36 11.37 0.0M
2021-06-23 11.35 11.51 11.35 11.51 0.0M
2021-06-22 11.41 11.41 11.37 11.37 0.0M
2021-06-21 11.55 11.55 11.40 11.40 0.0M
2021-06-18 11.29 11.49 11.28 11.49 0.0M
2021-06-17 11.34 11.34 11.28 11.28 0.0M
2021-06-16 11.30 11.30 11.29 11.30 0.0M
2021-06-15 11.29 11.32 11.29 11.32 0.0M
2021-06-14 11.31 11.36 11.31 11.36 0.0M
2021-06-11 11.45 11.45 11.37 11.37 0.0M
2021-06-10 11.45 11.49 11.42 11.46 0.3M
2021-06-09 11.45 11.46 11.45 11.46 0.0M
2021-06-08 11.45 11.46 11.44 11.46 0.0M
2021-06-07 11.50 11.50 11.42 11.45 0.0M
2021-06-04 11.50 11.50 11.47 11.48 0.0M
2021-06-03 11.50 11.52 11.49 11.51 0.0M
2021-06-02 11.51 11.53 11.48 11.48 0.0M
2021-06-01 11.56 11.56 11.48 11.53 0.0M
2021-05-31 11.55 11.62 11.54 11.62 0.1M
2021-05-28 11.60 11.60 11.54 11.54 0.0M
2021-05-27 11.67 11.67 11.60 11.63 0.8M
2021-05-25 11.60 11.64 11.59 11.64 0.0M
2021-05-24 11.66 11.66 11.61 11.61 0.0M
2021-05-21 11.74 11.74 11.68 11.69 0.0M
2021-05-20 11.89 11.89 11.76 11.76 0.0M
2021-05-19 11.90 12.07 11.87 11.96 0.0M
2021-05-18 11.67 11.76 11.66 11.76 0.0M
2021-05-17 11.70 11.76 11.70 11.76 0.0M
2021-05-14 11.84 11.84 11.73 11.73 0.0M
2021-05-13 12.10 12.17 11.93 11.93 0.0M
2021-05-12 11.97 11.97 11.96 11.96 0.1M
2021-05-11 11.87 12.03 11.87 11.96 0.0M
2021-05-10 11.72 11.74 11.72 11.73 0.0M
2021-05-07 11.75 11.79 11.71 11.71 0.0M
2021-05-06 11.80 11.89 11.80 11.83 0.0M
2021-05-05 11.99 11.99 11.84 11.84 0.0M
2021-05-04 11.86 12.10 11.86 12.10 0.0M
2021-05-03 11.93 11.93 11.88 11.88 0.0M
2021-04-30 11.88 11.97 11.87 11.97 0.0M
2021-04-29 11.82 11.91 11.81 11.91 0.0M
2021-04-28 11.85 11.87 11.83 11.86 0.0M
2021-04-27 11.86 11.89 11.86 11.89 0.0M
2021-04-26 11.88 11.88 11.86 11.86 0.0M
2021-04-23 11.90 11.90 11.88 11.88 0.0M
2021-04-22 11.95 11.95 11.87 11.88 0.0M
2021-04-21 12.02 12.03 12.00 12.00 0.0M
2021-04-20 11.89 12.10 11.89 12.10 0.0M
2021-04-19 11.83 11.88 11.82 11.88 0.0M
2021-04-16 11.96 11.96 11.84 11.84 0.0M
2021-04-15 12.00 12.00 11.95 11.96 0.0M
2021-04-14 12.03 12.03 12.01 12.01 0.0M
2021-04-13 12.05 12.05 12.02 12.05 0.0M
2021-04-12 12.04 12.06 12.02 12.06 0.0M
2021-04-09 12.03 12.03 11.98 12.01 0.0M
2021-04-07 12.06 12.08 12.05 12.08 0.0M
2021-04-06 12.03 12.04 12.00 12.04 0.0M
2021-04-01 12.17 12.17 12.11 12.12 0.0M
2021-03-31 12.21 12.23 12.20 12.23 0.0M
2021-03-30 12.26 12.26 12.19 12.19 0.0M
2021-03-29 12.34 12.34 12.32 12.33 0.0M
2021-03-26 12.41 12.43 12.38 12.38 0.0M
2021-03-25 12.56 12.63 12.50 12.50 0.0M
2021-03-24 12.60 12.60 12.51 12.51 0.0M
2021-03-23 12.56 12.56 12.50 12.53 0.0M
2021-03-22 12.57 12.57 12.50 12.50 0.0M
2021-03-19 12.48 12.49 12.46 12.49 0.0M
2021-03-18 12.41 12.43 12.37 12.39 0.0M
2021-03-17 12.45 12.47 12.45 12.45 0.0M
2021-03-16 12.47 12.47 12.45 12.45 0.0M
2021-03-15 12.47 12.55 12.46 12.54 0.1M
2021-03-12 12.54 12.54 12.51 12.51 0.0M
2021-03-11 12.50 12.52 12.47 12.47 0.1M
2021-03-10 12.68 12.68 12.55 12.56 0.1M
2021-03-09 12.77 12.77 12.67 12.67 0.1M
2021-03-08 13.01 13.03 12.75 12.75 0.0M
2021-03-05 13.07 13.07 13.03 13.07 0.0M
2021-03-04 12.98 12.98 12.96 12.96 0.0M
2021-03-03 12.88 12.94 12.84 12.94 0.0M
2021-03-02 12.99 12.99 12.88 12.96 0.0M
2021-03-01 13.02 13.07 12.95 12.95 0.0M
2021-02-26 13.25 13.25 13.07 13.24 0.0M
2021-02-25 12.91 13.05 12.91 13.05 0.3M
2021-02-24 13.03 13.03 12.96 12.98 0.0M
2021-02-23 12.98 13.19 12.98 13.03 0.1M
2021-02-22 13.06 13.11 13.00 13.00 0.0M
2021-02-19 13.04 13.04 12.94 12.94 0.0M
2021-02-18 12.99 13.09 12.99 13.07 0.0M
2021-02-17 12.97 13.01 12.96 13.01 0.0M
2021-02-16 12.87 12.92 12.87 12.91 0.0M
2021-02-15 12.95 12.95 12.86 12.89 0.0M
2021-02-12 13.14 13.14 13.03 13.03 0.0M
2021-02-11 13.17 13.17 13.12 13.12 0.0M
2021-02-10 13.11 13.19 13.11 13.19 0.0M
2021-02-09 13.14 13.18 13.14 13.15 0.0M
2021-02-08 13.10 13.15 13.07 13.13 0.0M
2021-02-05 13.20 13.20 13.16 13.18 0.0M
2021-02-04 13.33 13.34 13.21 13.23 0.0M
2021-02-03 13.27 13.36 13.27 13.35 0.0M
2021-02-02 13.53 13.53 13.41 13.44 0.0M
2021-02-01 13.72 13.72 13.64 13.67 0.0M
2021-01-29 13.75 13.87 13.71 13.87 0.0M
2021-01-28 13.76 13.90 13.57 13.57 0.1M
2021-01-27 13.52 13.76 13.47 13.65 0.0M
2021-01-26 13.57 13.57 13.40 13.44 0.0M
2021-01-25 13.36 13.62 13.36 13.60 0.0M
2021-01-22 13.40 13.53 13.40 13.41 0.0M
2021-01-21 13.25 13.36 13.24 13.36 0.0M
2021-01-20 13.41 13.41 13.31 13.33 0.0M
2021-01-19 13.36 13.45 13.36 13.44 0.0M
2021-01-18 13.48 13.48 13.42 13.42 0.0M
2021-01-15 13.36 13.44 13.33 13.44 0.0M
2021-01-14 13.33 13.34 13.29 13.29 0.1M
2021-01-13 13.41 13.41 13.38 13.38 0.0M
2021-01-12 13.33 13.41 13.33 13.41 0.0M
2021-01-11 13.32 13.37 13.32 13.37 0.0M
2021-01-08 13.24 13.30 13.23 13.29 0.1M
2021-01-07 13.36 13.42 13.33 13.35 0.0M
2021-01-06 13.56 13.56 13.41 13.41 0.0M
2021-01-05 13.63 13.65 13.60 13.65 0.0M
2021-01-04 13.46 13.63 13.42 13.60 0.0M