Amundi US Treasury Bond 1-3Y UCITS ETF Dist

US13
🏛️ 프랑스 →
87.80
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 88.77 88.77 88.66 88.66 0.0M
2021-12-30 88.73 88.73 88.65 88.65 0.0M
2021-12-29 88.85 89.05 88.34 88.41 0.0M
2021-12-28 88.69 88.94 88.57 88.70 0.0M
2021-12-27 88.59 88.68 88.59 88.59 0.0M
2021-12-24 88.58 88.71 88.58 88.67 0.0M
2021-12-23 88.64 88.76 88.62 88.75 0.0M
2021-12-22 89.10 89.10 88.64 88.64 0.0M
2021-12-21 89.01 89.12 89.01 89.12 0.0M
2021-12-20 89.33 89.33 89.00 89.00 0.0M
2021-12-17 88.77 89.13 88.68 89.13 0.0M
2021-12-16 88.84 88.91 88.73 88.85 0.0M
2021-12-15 89.09 89.20 89.09 89.16 0.0M
2021-12-14 89.14 89.14 88.99 89.09 0.0M
2021-12-13 88.94 89.14 88.94 88.94 0.0M
2021-12-10 88.82 89.10 88.77 88.77 0.0M
2021-12-09 88.65 88.97 88.65 88.97 0.0M
2021-12-08 88.90 88.93 88.53 88.53 0.0M
2021-12-07 89.36 89.76 89.36 89.70 0.0M
2021-12-06 89.53 89.53 89.42 89.49 0.0M
2021-12-03 89.39 89.43 89.38 89.38 0.0M
2021-12-02 89.29 89.29 89.10 89.22 0.0M
2021-12-01 88.99 89.14 88.99 89.14 0.0M
2021-11-30 89.29 89.62 88.99 89.62 0.0M
2021-11-29 89.76 89.81 89.57 89.78 0.0M
2021-11-26 89.92 90.02 89.44 89.44 0.0M
2021-11-25 89.97 90.00 89.97 89.99 0.0M
2021-11-23 89.78 89.78 89.62 89.62 0.0M
2021-11-22 89.65 89.65 89.65 89.65 0.0M
2021-11-19 89.15 89.64 89.15 89.37 0.0M
2021-11-18 89.23 89.23 89.07 89.07 0.0M
2021-11-17 89.43 89.43 89.29 89.39 0.0M
2021-11-16 88.81 89.12 88.81 89.12 0.0M
2021-11-15 88.26 88.57 88.26 88.49 0.0M
2021-11-12 88.23 88.32 88.22 88.32 0.0M
2021-11-11 88.16 88.17 88.10 88.17 0.0M
2021-11-10 87.48 87.82 87.48 87.73 0.0M
2021-11-09 87.28 87.47 87.27 87.47 0.0M
2021-11-08 87.58 87.58 87.37 87.37 0.0M
2021-11-05 87.60 87.81 87.55 87.64 0.0M
2021-11-03 87.39 87.39 87.31 87.33 0.0M
2021-11-02 87.20 87.39 87.14 87.39 0.0M
2021-11-01 87.40 87.40 87.23 87.25 0.0M
2021-10-29 86.66 87.50 86.66 87.50 0.0M
2021-10-28 87.12 87.12 86.60 86.60 0.0M
2021-10-27 87.10 87.22 87.03 87.22 0.0M
2021-10-26 87.23 87.27 87.02 87.27 0.0M
2021-10-25 86.85 87.15 86.85 87.15 0.0M
2021-10-22 86.89 86.92 86.76 86.92 0.0M
2021-10-21 86.95 86.96 86.94 86.94 0.0M
2021-10-20 86.99 86.99 86.96 86.96 0.0M
2021-10-19 86.91 87.01 86.79 87.01 0.0M
2021-10-18 87.38 87.38 87.18 87.22 0.0M
2021-10-15 87.25 87.33 87.25 87.33 0.0M
2021-10-14 87.33 87.47 87.20 87.47 0.0M
2021-10-13 87.76 87.76 87.59 87.59 0.0M
2021-10-12 87.66 87.88 87.61 87.82 0.0M
2021-10-11 87.54 87.73 87.54 87.57 0.0M
2021-10-08 87.83 87.83 87.65 87.65 0.0M
2021-10-07 87.69 87.74 87.69 87.69 0.0M
2021-10-06 87.67 87.95 87.67 87.95 0.0M
2021-10-05 87.54 87.54 87.39 87.39 0.0M
2021-10-04 87.42 87.42 87.23 87.36 0.0M
2021-10-01 87.60 87.67 87.47 87.55 0.0M
2021-09-30 87.49 87.62 87.44 87.58 0.0M
2021-09-29 86.93 87.35 86.93 87.35 0.0M
2021-09-28 86.86 86.93 86.83 86.83 0.0M
2021-09-27 86.69 86.71 86.64 86.69 0.0M
2021-09-24 86.49 86.65 86.44 86.65 0.0M
2021-09-23 86.61 86.66 86.37 86.45 0.0M
2021-09-21 86.61 86.68 86.61 86.68 0.0M
2021-09-20 86.68 86.83 86.54 86.54 0.0M
2021-09-17 86.24 86.53 86.17 86.53 0.0M
2021-09-15 86.04 86.04 85.93 85.96 0.0M
2021-09-14 85.96 86.05 85.94 85.94 0.0M
2021-09-13 86.20 86.20 85.96 85.96 0.0M
2021-09-10 85.86 85.86 85.81 85.83 0.0M
2021-09-09 85.95 85.95 85.90 85.93 0.0M
2021-09-08 85.87 85.95 85.82 85.95 0.0M
2021-09-06 85.50 85.64 85.50 85.64 0.0M
2021-09-03 85.51 85.53 85.47 85.53 0.0M
2021-09-01 85.98 85.98 85.72 85.72 0.0M
2021-08-30 86.06 86.16 86.04 86.10 0.0M
2021-08-27 86.26 87.01 86.13 86.14 0.0M
2021-08-25 86.52 86.52 86.35 86.35 0.0M
2021-08-23 86.68 86.68 86.46 86.52 0.0M
2021-08-20 86.93 87.02 86.92 86.92 0.0M
2021-08-19 86.87 86.92 86.85 86.87 0.0M
2021-08-18 86.65 86.78 86.65 86.78 0.0M
2021-08-17 86.30 86.67 86.18 86.67 0.0M
2021-08-16 86.16 86.21 86.16 86.21 0.0M
2021-08-13 86.52 86.52 86.06 86.06 0.0M
2021-08-12 86.52 86.52 86.47 86.51 0.0M
2021-08-11 86.65 86.65 86.48 86.48 0.0M
2021-08-10 86.49 86.67 86.46 86.61 0.0M
2021-08-09 86.34 86.44 86.34 86.42 0.0M
2021-08-06 85.88 86.35 85.88 86.31 0.0M
2021-08-04 85.57 85.86 84.97 85.86 0.0M
2021-08-03 85.58 85.72 85.56 85.72 0.0M
2021-08-02 85.62 85.66 85.50 85.56 0.0M
2021-07-30 85.48 85.70 85.48 85.70 0.0M
2021-07-29 85.67 85.67 85.47 85.47 0.0M
2021-07-28 86.04 86.15 86.01 86.04 0.0M
2021-07-27 86.22 86.22 85.86 85.86 0.0M
2021-07-26 86.26 86.27 85.99 86.00 0.0M
2021-07-23 86.31 86.38 86.31 86.38 0.0M
2021-07-21 86.36 86.36 86.09 86.09 0.0M
2021-07-20 86.20 86.43 86.20 86.32 0.0M
2021-07-19 86.07 86.07 85.94 86.07 0.0M
2021-07-16 85.96 85.96 85.92 85.92 0.0M
2021-07-15 85.75 85.93 85.72 85.93 0.0M
2021-07-14 86.03 86.03 85.83 85.83 0.0M
2021-07-13 85.59 85.88 85.59 85.88 0.0M
2021-07-12 85.56 85.58 85.52 85.56 0.0M
2021-07-09 85.85 85.85 85.57 85.59 0.0M
2021-07-08 86.05 86.05 85.78 85.79 0.0M
2021-07-06 85.95 86.42 85.95 86.42 0.0M
2021-07-05 86.15 86.18 86.00 86.13 0.0M
2021-07-02 86.32 86.36 86.24 86.24 0.0M
2021-07-01 86.15 86.26 86.06 86.15 0.0M
2021-06-30 85.85 86.16 85.85 86.16 0.0M
2021-06-29 85.69 85.77 85.69 85.77 0.0M
2021-06-28 85.52 85.63 85.52 85.61 0.0M
2021-06-25 85.49 85.49 85.40 85.49 0.0M
2021-06-24 85.54 85.60 85.48 85.60 0.0M
2021-06-23 85.66 85.76 85.46 85.51 0.0M
2021-06-22 85.79 85.82 85.78 85.82 0.0M
2021-06-21 85.99 86.12 85.76 85.76 0.0M
2021-06-18 85.86 86.06 85.85 86.06 0.0M
2021-06-17 85.30 85.73 85.30 85.73 0.0M
2021-06-16 84.37 84.44 84.34 84.44 0.0M
2021-06-15 84.29 84.39 84.29 84.35 0.0M
2021-06-14 84.48 84.48 84.37 84.39 0.0M
2021-06-11 83.96 84.58 83.96 84.57 0.0M
2021-06-10 84.09 84.18 84.09 84.12 0.0M
2021-06-09 84.00 84.00 83.94 83.97 0.1M
2021-06-08 83.99 84.09 83.99 84.00 0.0M
2021-06-07 84.22 84.22 83.89 83.89 0.0M
2021-06-04 84.43 84.43 84.01 84.07 0.0M
2021-06-02 83.79 83.88 83.77 83.77 0.0M
2021-06-01 83.60 83.66 83.37 83.59 0.0M
2021-05-31 83.94 83.94 83.70 83.70 0.0M
2021-05-28 84.00 84.14 83.91 83.91 0.0M
2021-05-27 83.88 83.96 83.88 83.96 0.0M
2021-05-26 83.57 83.84 83.55 83.84 0.0M
2021-05-25 83.47 83.62 83.47 83.62 0.0M
2021-05-24 83.91 83.91 83.65 83.78 0.0M
2021-05-21 83.62 83.94 83.62 83.94 0.0M
2021-05-20 83.93 83.93 83.72 83.77 0.0M
2021-05-19 83.54 83.75 83.54 83.75 0.0M
2021-05-18 83.92 83.92 83.83 83.83 0.0M
2021-05-17 84.26 84.26 84.20 84.20 0.0M
2021-05-14 84.52 84.52 84.30 84.30 0.0M
2021-05-13 84.55 84.73 84.55 84.73 0.0M
2021-05-12 84.32 84.69 84.32 84.69 0.0M
2021-05-11 84.31 84.31 84.06 84.06 0.0M
2021-05-10 84.15 84.20 84.10 84.10 0.0M
2021-05-07 84.80 84.80 84.21 84.21 0.0M
2021-05-06 85.06 85.06 84.78 84.83 0.0M
2021-05-05 85.26 85.27 85.12 85.21 0.0M
2021-05-04 85.00 85.19 85.00 85.11 0.0M
2021-05-03 84.95 84.95 84.76 84.76 0.0M
2021-04-30 84.45 84.98 84.45 84.98 0.0M
2021-04-29 84.35 84.38 84.33 84.37 0.0M
2021-04-28 84.77 84.77 84.50 84.50 0.0M
2021-04-27 84.68 84.79 84.63 84.63 0.0M
2021-04-26 84.51 84.74 84.51 84.65 0.0M
2021-04-23 84.96 84.96 84.75 84.78 0.0M
2021-04-22 84.88 85.12 84.88 85.12 0.0M
2021-04-21 85.07 85.19 84.96 84.96 0.0M
2021-04-20 84.70 84.96 84.66 84.96 0.0M
2021-04-19 85.30 85.30 84.90 84.99 0.0M
2021-04-16 85.41 85.41 85.34 85.34 0.0M
2021-04-15 85.33 85.48 85.33 85.48 0.0M
2021-04-14 85.43 85.53 85.37 85.37 0.0M
2021-04-13 85.96 85.96 85.65 85.67 0.0M
2021-04-12 86.03 86.03 85.79 85.79 0.0M
2021-04-09 85.94 86.03 85.94 86.00 0.0M
2021-04-08 86.08 86.15 85.91 85.91 0.0M
2021-04-07 86.06 86.08 85.95 85.98 0.0M
2021-04-06 86.58 86.58 86.30 86.30 0.0M
2021-04-01 87.15 87.15 86.86 86.86 0.0M
2021-03-31 87.21 87.21 87.11 87.13 0.0M
2021-03-30 87.02 87.26 87.02 87.19 0.0M
2021-03-29 86.77 86.84 86.77 86.84 0.0M
2021-03-26 86.84 86.84 86.71 86.71 0.0M
2021-03-25 86.60 86.84 86.51 86.84 0.0M
2021-03-24 86.55 86.58 86.34 86.41 0.0M
2021-03-23 85.89 86.21 85.89 86.21 0.0M
2021-03-22 86.05 86.05 85.66 85.66 0.0M
2021-03-19 85.66 86.05 85.66 85.89 0.0M
2021-03-18 85.54 85.66 85.54 85.66 0.0M
2021-03-17 85.96 85.96 85.77 85.91 0.0M
2021-03-16 85.75 85.96 85.65 85.92 0.0M
2021-03-15 85.69 85.72 85.65 85.65 0.0M
2021-03-12 85.61 85.68 85.55 85.55 0.0M
2021-03-11 85.62 85.62 85.43 85.43 0.0M
2021-03-10 86.01 86.01 85.76 85.91 0.0M
2021-03-09 86.02 86.02 85.82 85.94 0.0M
2021-03-08 85.97 86.18 85.97 86.18 0.0M
2021-03-05 85.56 85.83 85.56 85.83 0.0M
2021-03-04 84.85 84.98 84.85 84.86 0.0M
2021-03-03 84.64 84.86 84.64 84.64 0.0M
2021-03-02 85.20 85.20 84.71 84.71 0.0M
2021-03-01 84.70 84.92 84.70 84.86 0.0M
2021-02-26 84.20 84.48 84.20 84.48 0.0M
2021-02-25 83.87 83.88 83.52 83.62 0.0M
2021-02-24 84.14 84.37 84.09 84.27 0.0M
2021-02-23 84.05 84.29 84.05 84.14 0.0M
2021-02-22 84.43 84.43 84.21 84.21 0.0M
2021-02-19 84.47 84.47 84.28 84.28 0.0M
2021-02-18 84.89 84.89 84.71 84.71 0.0M
2021-02-17 84.72 85.05 84.72 85.00 0.0M
2021-02-16 84.30 84.58 84.30 84.44 0.0M
2021-02-15 83.85 84.36 83.85 84.33 0.0M
2021-02-12 84.44 85.48 84.40 84.40 0.0M
2021-02-10 84.32 84.40 84.30 84.30 0.0M
2021-02-09 84.68 84.68 84.54 84.57 0.0M
2021-02-08 84.95 85.02 84.95 84.98 0.0M
2021-02-05 85.46 85.46 85.04 85.04 0.0M
2021-02-04 85.19 85.42 85.19 85.42 0.0M
2021-02-03 84.97 85.11 84.96 85.08 0.0M
2021-02-02 84.76 85.15 84.76 85.05 0.0M
2021-02-01 84.41 84.73 84.41 84.73 0.0M
2021-01-29 84.51 84.51 84.17 84.28 0.0M
2021-01-28 84.57 84.57 84.34 84.34 0.0M
2021-01-27 84.16 84.71 84.16 84.55 0.0M
2021-01-26 84.41 84.41 84.12 84.12 0.0M
2021-01-25 83.99 84.43 83.99 84.32 0.0M
2021-01-22 84.14 84.14 83.99 83.99 0.0M
2021-01-21 84.35 84.35 84.06 84.24 0.0M
2021-01-20 84.12 84.65 84.12 84.49 0.0M
2021-01-19 84.38 84.39 84.28 84.39 0.0M
2021-01-18 84.73 84.80 84.66 84.66 0.0M
2021-01-15 84.31 84.54 84.22 84.51 0.0M
2021-01-14 84.17 84.36 84.17 84.18 0.0M
2021-01-13 83.82 84.08 83.82 84.08 0.0M
2021-01-12 84.05 84.15 84.05 84.08 0.0M
2021-01-11 83.93 84.29 83.82 84.07 0.0M
2021-01-08 83.64 83.64 83.46 83.46 0.0M
2021-01-07 83.09 83.43 83.09 83.29 0.0M
2021-01-06 82.92 83.27 82.92 83.27 0.0M
2021-01-05 83.46 83.46 83.29 83.29 0.0M
2021-01-04 83.35 83.39 83.22 83.39 0.0M