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
2024-12-31 8.87 8.87 8.82 8.80 0.0M
2024-12-30 8.84 8.84 8.80 8.87 0.0M
2024-12-27 8.89 8.89 8.80 8.80 0.0M
2024-12-24 8.83 8.83 8.83 8.85 0.0M
2024-12-23 8.90 8.90 8.86 8.88 0.0M
2024-12-20 8.90 8.96 8.85 8.84 0.0M
2024-12-19 8.80 8.84 8.79 8.82 0.1M
2024-12-18 8.70 8.70 8.66 8.68 0.0M
2024-12-17 8.73 8.74 8.70 8.71 0.0M
2024-12-16 8.69 8.70 8.69 8.70 0.0M
2024-12-13 8.66 8.67 8.62 8.67 0.0M
2024-12-12 8.65 8.65 8.65 8.66 0.0M
2024-12-11 8.69 8.69 8.67 8.67 0.0M
2024-12-10 8.65 8.68 8.64 8.68 0.0M
2024-12-09 8.60 8.63 8.59 8.62 0.0M
2024-12-06 8.69 8.69 8.62 8.63 0.0M
2024-12-05 8.73 8.73 8.68 8.67 0.0M
2024-12-04 8.77 8.77 8.72 8.73 0.1M
2024-12-03 8.83 8.83 8.77 8.79 0.0M
2024-12-02 9.01 9.01 8.87 8.87 0.2M
2024-11-29 9.05 9.05 8.93 8.93 0.1M
2024-11-28 9.01 9.04 8.98 9.02 0.1M
2024-11-27 9.06 9.11 9.06 9.06 0.0M
2024-11-26 9.01 9.02 8.96 9.01 0.0M
2024-11-25 8.89 8.95 8.89 8.94 0.1M
2024-11-22 8.97 9.08 8.96 8.96 0.1M
2024-11-21 9.06 9.12 9.05 9.02 0.0M
2024-11-20 8.98 9.06 8.98 9.07 0.0M
2024-11-19 8.94 9.13 8.94 9.03 0.0M
2024-11-18 8.95 9.00 8.94 8.96 0.0M
2024-11-15 8.95 8.95 8.90 8.95 0.0M
2024-11-14 9.02 9.02 8.87 8.89 0.0M
2024-11-13 9.08 9.13 9.03 9.06 0.1M
2024-11-12 8.93 9.04 8.91 9.04 0.3M
2024-11-11 8.86 8.86 8.83 8.85 0.1M
2024-11-08 8.84 8.95 8.84 8.94 0.0M
2024-11-07 8.93 8.93 8.82 8.85 0.1M
2024-11-06 8.77 8.95 8.67 8.95 0.2M
2024-11-05 8.83 8.85 8.81 8.81 0.2M
2024-11-04 8.80 8.84 8.78 8.84 0.0M
2024-11-01 8.88 8.88 8.77 8.79 0.0M
2024-10-31 8.86 8.92 8.84 8.89 0.0M
2024-10-30 8.70 8.81 8.70 8.77 0.3M
2024-10-29 8.60 8.66 8.59 8.67 0.1M
2024-10-28 8.63 8.68 8.62 8.63 0.0M
2024-10-25 8.70 8.70 8.66 8.68 0.0M
2024-10-24 8.68 8.68 8.63 8.68 0.1M
2024-10-23 8.68 8.71 8.68 8.71 0.0M
2024-10-22 8.67 8.72 8.66 8.67 0.0M
2024-10-21 8.61 8.68 8.60 8.67 0.0M
2024-10-18 8.65 8.65 8.60 8.59 0.0M
2024-10-17 8.70 8.70 8.65 8.66 0.1M
2024-10-16 8.73 8.73 8.69 8.72 0.0M
2024-10-15 8.48 8.62 8.48 8.64 0.0M
2024-10-14 8.55 8.55 8.51 8.50 0.0M
2024-10-11 8.62 8.64 8.60 8.56 0.0M
2024-10-10 8.60 8.62 8.60 8.61 0.0M
2024-10-09 8.66 8.66 8.59 8.58 0.0M
2024-10-08 8.70 8.70 8.67 8.64 0.0M
2024-10-07 8.62 8.66 8.61 8.61 0.1M
2024-10-04 8.70 8.70 8.62 8.63 0.0M
2024-10-03 8.65 8.69 8.65 8.70 0.0M
2024-10-02 8.61 8.65 8.59 8.62 0.0M
2024-10-01 8.53 8.66 8.53 8.63 0.1M
2024-09-30 8.47 8.53 8.47 8.54 0.0M
2024-09-27 8.48 8.49 8.43 8.43 0.0M
2024-09-26 8.57 8.57 8.50 8.50 0.1M
2024-09-25 8.71 8.71 8.69 8.69 0.0M
2024-09-24 8.66 8.70 8.64 8.66 0.0M
2024-09-23 8.77 8.78 8.75 8.75 0.0M
2024-09-20 8.69 8.76 8.69 8.77 0.0M
2024-09-19 8.74 8.76 8.64 8.64 0.1M
2024-09-18 8.79 8.83 8.79 8.84 0.0M
2024-09-17 8.82 8.82 8.79 8.79 0.0M
2024-09-16 8.84 8.86 8.84 8.85 0.0M
2024-09-13 8.86 8.86 8.80 8.82 0.0M
2024-09-12 8.85 8.92 8.83 8.88 0.0M
2024-09-11 8.96 8.96 8.90 8.97 0.0M
2024-09-10 8.94 9.00 8.90 8.98 0.0M
2024-09-09 8.96 8.96 8.89 8.94 0.0M
2024-09-06 8.88 9.00 8.88 9.01 0.1M
2024-09-05 8.84 8.84 8.80 8.85 0.0M
2024-09-04 8.80 8.80 8.76 8.80 0.1M
2024-09-03 8.55 8.69 8.55 8.68 0.0M
2024-09-02 8.60 8.66 8.58 8.58 0.0M
2024-08-30 8.59 8.60 8.57 8.59 0.0M
2024-08-29 8.66 8.66 8.60 8.59 0.0M
2024-08-28 8.67 8.68 8.65 8.68 0.0M
2024-08-27 8.69 8.70 8.69 8.69 0.0M
2024-08-26 8.69 8.71 8.68 8.70 0.0M
2024-08-23 8.70 8.70 8.67 8.68 0.0M
2024-08-22 8.71 8.71 8.67 8.71 0.0M
2024-08-21 8.75 8.75 8.71 8.71 0.0M
2024-08-20 8.70 8.76 8.70 8.76 0.0M
2024-08-19 8.79 8.79 8.73 8.73 0.0M
2024-08-16 8.80 8.81 8.79 8.78 0.0M
2024-08-15 8.97 8.97 8.82 8.83 0.0M
2024-08-14 9.02 9.03 9.02 9.00 0.0M
2024-08-13 9.06 9.11 9.06 9.05 0.0M
2024-08-12 9.06 9.09 9.05 9.10 0.0M
2024-08-09 9.09 9.11 9.05 9.08 0.1M
2024-08-08 9.18 9.21 9.11 9.10 0.0M
2024-08-07 9.24 9.24 9.07 9.09 0.1M
2024-08-06 9.24 9.33 9.22 9.30 0.2M
2024-08-05 9.42 9.48 9.28 9.29 0.8M
2024-08-02 9.03 9.18 9.02 9.16 0.6M
2024-08-01 8.76 8.92 8.76 8.92 0.0M
2024-07-31 8.66 8.74 8.66 8.72 0.1M
2024-07-30 8.79 8.79 8.75 8.77 0.0M
2024-07-29 8.70 8.83 8.70 8.82 0.0M
2024-07-26 8.82 8.82 8.73 8.73 0.0M
2024-07-25 8.85 8.90 8.81 8.82 0.1M
2024-07-24 8.74 8.74 8.70 8.74 0.0M
2024-07-23 8.64 8.64 8.63 8.64 0.0M
2024-07-22 8.75 8.75 8.65 8.67 0.0M
2024-07-19 8.76 8.80 8.75 8.81 0.1M
2024-07-18 8.65 8.71 8.63 8.70 0.0M
2024-07-17 8.63 8.69 8.63 8.67 0.0M
2024-07-16 8.58 8.59 8.56 8.57 0.1M
2024-07-15 8.46 8.51 8.43 8.51 0.0M
2024-07-12 8.50 8.51 8.40 8.40 0.1M
2024-07-11 8.51 8.51 8.51 8.51 0.0M
2024-07-10 8.64 8.65 8.56 8.55 0.1M
2024-07-09 8.57 8.66 8.56 8.66 0.0M
2024-07-08 8.52 8.52 8.45 8.52 0.0M
2024-07-05 8.47 8.50 8.45 8.52 0.0M
2024-07-04 8.51 8.52 8.49 8.49 0.0M
2024-07-03 8.58 8.59 8.52 8.53 0.0M
2024-07-02 8.64 8.70 8.64 8.64 0.1M
2024-07-01 8.51 8.59 8.51 8.59 0.0M
2024-06-28 8.61 8.67 8.61 8.66 0.2M
2024-06-27 8.61 8.62 8.59 8.64 0.1M
2024-06-26 8.53 8.64 8.51 8.61 0.0M
2024-06-25 8.60 8.61 8.57 8.59 0.0M
2024-06-24 8.59 8.59 8.53 8.55 0.2M
2024-06-21 8.58 8.65 8.58 8.62 0.0M
2024-06-20 8.64 8.64 8.55 8.55 0.1M
2024-06-19 8.61 8.65 8.60 8.65 0.2M
2024-06-18 8.61 8.64 8.60 8.61 0.1M
2024-06-17 8.68 8.75 8.64 8.67 0.2M
2024-06-14 8.57 8.77 8.57 8.73 0.1M
2024-06-13 8.41 8.57 8.41 8.57 0.0M
2024-06-12 8.49 8.49 8.40 8.39 0.0M
2024-06-11 8.40 8.55 8.40 8.52 0.0M
2024-06-10 8.47 8.49 8.46 8.44 0.0M
2024-06-07 8.33 8.41 8.33 8.37 0.0M
2024-06-06 8.34 8.35 8.33 8.34 0.0M
2024-06-05 8.47 8.47 8.40 8.39 0.0M
2024-06-04 8.47 8.54 8.47 8.53 0.0M
2024-06-03 8.39 8.44 8.39 8.44 0.0M
2024-05-31 8.47 8.50 8.46 8.49 0.0M
2024-05-30 8.52 8.52 8.47 8.47 0.0M
2024-05-29 8.40 8.51 8.40 8.50 0.0M
2024-05-28 8.32 8.41 8.32 8.39 0.0M
2024-05-27 8.39 8.39 8.36 8.36 0.0M
2024-05-24 8.44 8.44 8.39 8.39 0.0M
2024-05-23 8.37 8.38 8.34 8.39 0.0M
2024-05-22 8.37 8.40 8.37 8.40 0.0M
2024-05-21 8.34 8.39 8.34 8.36 0.0M
2024-05-20 8.34 8.34 8.33 8.33 0.0M
2024-05-17 8.35 8.37 8.35 8.35 0.1M
2024-05-16 8.29 8.33 8.29 8.34 0.0M
2024-05-15 8.31 8.31 8.30 8.30 0.0M
2024-05-14 8.33 8.34 8.33 8.32 0.0M
2024-05-13 8.33 8.34 8.31 8.33 0.1M
2024-05-10 8.33 8.33 8.31 8.33 0.0M
2024-05-09 8.42 8.42 8.38 8.38 0.0M
2024-05-08 8.44 8.44 8.41 8.42 0.0M
2024-05-07 8.51 8.52 8.45 8.46 0.0M
2024-05-06 8.60 8.61 8.55 8.56 0.0M
2024-05-03 8.64 8.66 8.60 8.63 0.2M
2024-05-02 8.63 8.67 8.63 8.67 0.0M
2024-04-30 8.52 8.60 8.52 8.63 0.1M
2024-04-29 8.46 8.53 8.46 8.52 0.0M
2024-04-26 8.56 8.56 8.47 8.48 0.1M
2024-04-25 8.54 8.69 8.54 8.62 0.0M
2024-04-24 8.46 8.55 8.46 8.54 0.0M
2024-04-23 8.55 8.58 8.50 8.50 0.0M
2024-04-22 8.60 8.67 8.60 8.64 0.1M
2024-04-19 8.73 8.74 8.68 8.68 0.1M
2024-04-18 8.65 8.69 8.65 8.65 0.0M
2024-04-17 8.69 8.69 8.60 8.67 0.0M
2024-04-16 8.69 8.70 8.64 8.69 0.1M
2024-04-15 8.55 8.57 8.49 8.58 0.0M
2024-04-12 8.50 8.64 8.50 8.63 0.1M
2024-04-11 8.54 8.62 8.53 8.59 0.0M
2024-04-10 8.50 8.62 8.49 8.54 0.0M
2024-04-09 8.49 8.56 8.49 8.55 0.0M
2024-04-08 8.51 8.51 8.46 8.46 0.0M
2024-04-05 8.53 8.55 8.51 8.51 0.0M
2024-04-04 8.42 8.42 8.39 8.41 0.1M
2024-04-03 8.43 8.43 8.42 8.41 0.0M
2024-04-02 8.15 8.46 8.15 8.45 0.1M
2024-03-28 8.37 8.37 8.36 8.38 0.1M
2024-03-27 8.41 8.41 8.37 8.39 0.1M
2024-03-26 8.44 8.44 8.40 8.40 0.0M
2024-03-25 8.45 8.48 8.45 8.44 0.0M
2024-03-22 8.47 8.48 8.46 8.46 0.0M
2024-03-21 8.43 8.47 8.43 8.43 0.0M
2024-03-20 8.54 8.54 8.51 8.51 0.0M
2024-03-19 8.55 8.55 8.51 8.51 0.0M
2024-03-18 8.52 8.55 8.52 8.54 0.0M
2024-03-15 8.52 8.52 8.48 8.51 0.1M
2024-03-14 8.49 8.53 8.49 8.52 0.0M
2024-03-13 8.53 8.53 8.48 8.50 0.0M
2024-03-12 8.59 8.61 8.59 8.53 0.0M
2024-03-11 8.64 8.65 8.63 8.63 0.2M
2024-03-08 8.54 8.55 8.53 8.56 0.0M
2024-03-07 8.67 8.67 8.53 8.53 0.0M
2024-03-06 8.69 8.69 8.65 8.64 0.1M
2024-03-05 8.66 8.69 8.66 8.69 0.0M
2024-03-04 8.67 8.67 8.65 8.65 0.0M
2024-03-01 8.67 8.70 8.67 8.68 0.0M
2024-02-29 8.68 8.71 8.67 8.69 0.0M
2024-02-28 8.69 8.70 8.69 8.69 0.1M
2024-02-27 8.71 8.72 8.68 8.68 0.0M
2024-02-26 8.72 8.73 8.72 8.72 0.0M
2024-02-23 8.74 8.74 8.69 8.70 0.1M
2024-02-22 8.75 8.79 8.75 8.73 0.0M
2024-02-21 8.89 8.89 8.87 8.88 0.0M
2024-02-20 8.91 8.91 8.90 8.90 0.0M
2024-02-19 8.91 8.92 8.91 8.90 0.0M
2024-02-16 8.88 8.89 8.88 8.89 0.0M
2024-02-15 8.94 8.94 8.92 8.93 0.0M
2024-02-14 9.03 9.03 9.03 8.99 0.0M
2024-02-13 8.95 9.05 8.95 9.03 0.0M
2024-02-12 8.94 8.95 8.92 8.92 0.0M
2024-02-09 8.99 9.00 8.96 8.97 0.0M
2024-02-08 9.03 9.03 8.98 8.99 0.0M
2024-02-07 9.02 9.04 9.02 9.04 0.0M
2024-02-06 9.04 9.07 9.02 9.02 0.0M
2024-02-05 9.09 9.11 9.07 9.10 0.0M
2024-02-02 9.07 9.09 9.05 9.09 0.0M
2024-02-01 9.15 9.15 9.09 9.13 0.0M
2024-01-31 9.06 9.10 9.04 9.10 0.0M
2024-01-30 9.09 9.09 9.06 9.06 0.0M
2024-01-29 9.12 9.13 9.11 9.11 0.0M
2024-01-26 9.19 9.20 9.12 9.11 0.0M
2024-01-25 9.26 9.29 9.26 9.22 0.0M
2024-01-24 9.34 9.34 9.25 9.25 0.1M
2024-01-23 9.40 9.47 9.40 9.45 0.1M
2024-01-22 9.42 9.43 9.39 9.42 0.0M
2024-01-19 9.44 9.50 9.43 9.50 0.1M
2024-01-18 9.56 9.56 9.48 9.49 0.0M
2024-01-17 9.60 9.61 9.58 9.59 0.1M
2024-01-16 9.55 9.55 9.49 9.50 0.0M
2024-01-15 9.42 9.46 9.42 9.47 0.0M
2024-01-12 9.44 9.45 9.40 9.43 0.0M
2024-01-11 9.37 9.49 9.36 9.50 0.0M
2024-01-10 9.44 9.45 9.43 9.43 0.0M
2024-01-09 9.40 9.47 9.40 9.43 0.0M
2024-01-08 9.44 9.45 9.40 9.40 0.0M
2024-01-05 9.50 9.53 9.44 9.44 0.0M
2024-01-04 9.46 9.47 9.42 9.42 0.0M
2024-01-03 9.34 9.49 9.33 9.46 0.1M
2024-01-02 9.28 9.33 9.22 9.34 0.0M