Amundi US Treasury Bond 3-7Y UCITS ETF Dist

US37
🏛️ 프랑스 →
95.51
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
2021-12-31 102.90 102.90 102.79 102.79 0.0M
2021-12-30 102.70 102.72 102.70 102.72 0.0M
2021-12-29 103.13 103.13 102.41 102.41 0.0M
2021-12-27 102.96 102.96 102.80 102.80 0.0M
2021-12-23 102.95 102.98 102.93 102.93 0.0M
2021-12-20 103.94 103.94 103.55 103.55 0.0M
2021-12-17 103.10 103.64 103.10 103.64 0.0M
2021-12-16 103.07 103.20 102.81 103.20 0.0M
2021-12-15 103.33 103.38 103.33 103.38 0.0M
2021-12-14 103.42 103.42 103.34 103.34 0.0M
2021-12-13 103.02 103.23 103.02 103.23 0.0M
2021-12-10 102.83 102.98 102.83 102.98 0.0M
2021-12-08 103.15 103.15 102.47 102.47 0.0M
2021-12-07 103.73 104.11 103.73 104.11 0.0M
2021-12-06 104.14 104.14 104.05 104.05 0.0M
2021-12-03 103.79 104.01 103.79 103.94 0.0M
2021-12-02 103.68 103.68 103.39 103.64 0.0M
2021-11-30 103.79 103.99 103.50 103.99 0.0M
2021-11-29 104.14 104.16 104.14 104.14 0.0M
2021-11-25 103.78 103.85 103.68 103.85 0.0M
2021-11-23 103.68 103.68 103.41 103.41 0.0M
2021-11-22 103.76 103.82 103.61 103.61 0.0M
2021-11-19 103.14 103.62 103.14 103.62 0.0M
2021-11-18 103.30 103.30 103.10 103.10 0.0M
2021-11-17 103.27 103.37 103.27 103.37 0.0M
2021-11-16 102.67 103.02 102.67 103.02 0.0M
2021-11-15 102.31 102.33 102.27 102.33 0.0M
2021-11-12 102.10 102.22 102.10 102.22 0.0M
2021-11-11 102.05 102.05 102.04 102.04 0.0M
2021-11-10 101.72 101.72 101.48 101.72 0.0M
2021-11-08 101.70 101.70 101.51 101.51 0.0M
2021-11-04 101.50 101.88 101.50 101.79 0.0M
2021-11-03 101.37 101.37 101.16 101.16 0.0M
2021-11-01 101.32 101.32 101.02 101.02 0.0M
2021-10-29 100.32 101.29 100.32 101.29 0.0M
2021-10-28 100.99 100.99 100.45 100.45 0.0M
2021-10-27 100.81 101.04 100.81 101.04 0.0M
2021-10-26 100.98 101.01 100.76 101.01 0.0M
2021-10-25 100.46 100.95 100.46 100.93 0.0M
2021-10-22 100.44 100.48 100.35 100.48 0.0M
2021-10-21 100.66 100.66 100.56 100.56 0.0M
2021-10-20 100.69 100.71 100.69 100.71 0.0M
2021-10-19 100.75 100.78 100.75 100.78 0.0M
2021-10-18 101.26 101.26 101.00 101.03 0.0M
2021-10-15 101.36 101.36 101.36 101.36 0.0M
2021-10-14 101.46 101.65 101.46 101.65 0.0M
2021-10-13 101.86 101.87 101.71 101.71 0.0M
2021-10-12 101.76 101.89 101.76 101.89 0.0M
2021-10-11 101.70 101.70 101.60 101.60 0.0M
2021-10-08 102.00 102.00 101.73 101.73 0.0M
2021-10-07 102.09 102.09 101.95 101.95 0.0M
2021-10-06 101.96 102.41 101.96 102.39 0.0M
2021-10-05 101.97 101.97 101.70 101.70 0.0M
2021-10-04 102.01 102.01 101.82 101.82 0.0M
2021-10-01 102.01 102.01 102.01 102.01 0.0M
2021-09-30 101.70 101.84 101.70 101.84 0.0M
2021-09-29 101.14 101.58 101.14 101.58 0.0M
2021-09-28 100.91 100.97 100.91 100.97 0.0M
2021-09-27 101.01 101.01 100.88 100.88 0.0M
2021-09-24 100.78 100.93 100.78 100.93 0.0M
2021-09-23 101.22 101.22 100.85 100.85 0.0M
2021-09-22 101.19 101.25 101.19 101.25 0.0M
2021-09-21 101.32 101.49 101.32 101.49 0.0M
2021-09-20 101.33 101.51 101.28 101.28 0.0M
2021-09-17 100.88 101.10 100.88 101.10 0.0M
2021-09-15 100.83 100.83 100.68 100.68 0.0M
2021-09-14 100.64 100.76 100.64 100.76 0.0M
2021-09-13 100.87 100.91 100.68 100.68 0.0M
2021-09-10 100.60 100.60 100.50 100.50 0.0M
2021-09-09 100.67 100.69 100.66 100.66 0.0M
2021-09-08 100.44 100.61 100.44 100.61 0.0M
2021-09-07 100.20 100.36 100.20 100.36 0.0M
2021-09-06 100.26 100.32 100.26 100.32 0.0M
2021-09-03 100.29 100.29 100.14 100.21 0.0M
2021-09-02 100.48 100.49 100.39 100.39 0.0M
2021-08-31 100.70 100.88 100.70 100.88 0.0M
2021-08-30 100.82 100.97 100.82 100.92 0.0M
2021-08-27 100.89 100.89 100.84 100.84 0.0M
2021-08-26 100.98 100.99 100.94 100.94 0.0M
2021-08-25 101.35 101.35 101.03 101.03 0.0M
2021-08-24 101.27 101.30 101.27 101.28 0.0M
2021-08-23 101.70 101.70 101.41 101.41 0.0M
2021-08-20 101.96 101.96 101.90 101.90 0.0M
2021-08-19 101.84 101.92 101.80 101.90 0.0M
2021-08-18 101.54 101.71 101.54 101.71 0.0M
2021-08-17 101.30 101.62 101.30 101.62 0.0M
2021-08-16 101.06 101.17 101.01 101.14 0.0M
2021-08-13 101.28 101.28 100.78 100.78 0.0M
2021-08-12 101.27 101.29 101.16 101.22 0.0M
2021-08-11 101.29 101.29 101.12 101.16 0.0M
2021-08-10 101.31 101.31 101.30 101.30 0.0M
2021-08-09 101.15 101.26 101.15 101.19 0.0M
2021-08-06 100.78 101.21 100.78 101.15 0.0M
2021-08-05 100.93 100.93 100.65 100.65 0.0M
2021-08-04 100.70 101.46 100.70 100.94 0.0M
2021-08-03 100.68 100.92 100.68 100.87 0.0M
2021-08-02 100.44 100.68 100.44 100.68 0.0M
2021-07-30 100.38 100.67 100.29 100.67 0.0M
2021-07-29 100.55 100.55 100.29 100.30 0.0M
2021-07-28 101.04 101.10 100.80 100.97 0.0M
2021-07-27 101.12 101.26 100.85 100.85 0.0M
2021-07-26 101.31 101.31 100.92 100.92 0.0M
2021-07-23 101.24 101.32 101.24 101.32 0.0M
2021-07-22 100.99 101.28 100.91 101.28 0.0M
2021-07-21 101.26 101.37 100.97 100.97 0.0M
2021-07-16 100.62 100.62 100.54 100.54 0.0M
2021-07-15 100.42 100.55 100.42 100.52 0.0M
2021-07-13 100.35 100.42 100.35 100.42 0.0M
2021-07-12 100.07 100.31 100.06 100.06 0.0M
2021-07-09 100.44 100.44 100.10 100.14 0.0M
2021-07-08 100.40 100.51 100.39 100.51 0.0M
2021-07-07 100.83 100.84 100.66 100.66 0.0M
2021-07-06 101.08 101.14 101.08 101.14 0.0M
2021-07-05 100.59 100.62 100.54 100.57 0.0M
2021-07-02 100.65 100.66 100.65 100.66 0.0M
2021-07-01 100.46 100.46 100.39 100.42 0.0M
2021-06-30 100.10 100.56 100.10 100.56 0.0M
2021-06-29 99.88 99.99 99.88 99.99 0.0M
2021-06-28 99.81 99.81 99.81 99.81 0.0M
2021-06-25 99.50 99.57 99.50 99.57 0.0M
2021-06-23 99.63 99.72 99.63 99.72 0.0M
2021-06-22 100.11 100.11 100.10 100.10 0.0M
2021-06-21 99.82 99.94 99.82 99.94 0.0M
2021-06-17 99.70 99.82 99.70 99.82 0.0M
2021-06-16 98.67 98.70 98.63 98.70 0.0M
2021-06-14 98.90 98.90 98.62 98.62 0.0M
2021-06-11 98.34 98.94 98.34 98.94 0.0M
2021-06-10 98.37 98.41 98.07 98.41 0.0M
2021-06-09 98.17 98.21 98.09 98.21 0.0M
2021-06-08 98.08 98.15 98.08 98.15 0.0M
2021-06-07 98.29 98.29 97.92 97.92 0.0M
2021-06-04 98.36 98.36 98.13 98.13 0.0M
2021-06-03 97.95 98.30 97.95 98.30 0.0M
2021-06-02 97.70 97.72 97.70 97.72 0.0M
2021-06-01 97.50 97.54 97.43 97.43 0.0M
2021-05-31 97.84 97.84 97.62 97.62 0.0M
2021-05-28 97.88 98.14 97.88 97.88 0.0M
2021-05-27 97.84 97.85 97.84 97.85 0.0M
2021-05-26 97.45 97.82 97.45 97.82 0.0M
2021-05-25 97.31 97.52 97.31 97.52 0.0M
2021-05-24 97.74 97.74 97.53 97.63 0.0M
2021-05-21 97.39 97.76 97.39 97.76 0.0M
2021-05-20 97.63 97.63 97.52 97.52 0.0M
2021-05-19 97.24 97.56 97.24 97.56 0.0M
2021-05-18 97.56 97.58 97.56 97.58 0.0M
2021-05-17 98.18 98.22 98.03 98.03 0.0M
2021-05-14 98.35 98.35 98.14 98.14 0.0M
2021-05-13 98.33 98.60 98.33 98.56 0.0M
2021-05-12 98.25 98.45 98.25 98.45 0.0M
2021-05-11 98.26 98.26 97.94 97.94 0.0M
2021-05-10 98.10 98.22 98.10 98.13 0.0M
2021-05-07 98.80 98.80 98.26 98.26 0.0M
2021-05-06 99.12 99.12 98.88 98.88 0.0M
2021-05-05 99.26 99.31 99.25 99.25 0.0M
2021-05-03 98.75 98.75 98.47 98.64 0.0M
2021-04-30 98.13 98.77 98.13 98.77 0.0M
2021-04-29 98.00 98.00 97.96 98.00 0.0M
2021-04-28 98.44 98.45 98.17 98.17 0.0M
2021-04-27 98.50 98.50 98.42 98.42 0.0M
2021-04-26 98.21 98.64 98.21 98.49 0.0M
2021-04-23 98.91 98.91 98.67 98.67 0.0M
2021-04-22 98.88 99.03 98.88 99.03 0.0M
2021-04-21 99.08 99.26 98.90 98.90 0.0M
2021-04-20 98.43 98.93 98.43 98.93 0.0M
2021-04-19 99.29 99.29 98.87 98.87 0.0M
2021-04-16 99.35 99.35 99.27 99.27 0.0M
2021-04-15 99.15 99.51 99.15 99.51 0.0M
2021-04-13 99.63 99.63 99.45 99.46 0.0M
2021-04-12 99.86 99.86 99.53 99.53 0.0M
2021-04-09 99.78 99.81 99.78 99.81 0.0M
2021-04-08 99.93 100.10 99.80 99.80 0.0M
2021-04-07 99.95 99.95 99.81 99.85 0.0M
2021-04-06 100.28 100.28 100.12 100.12 0.0M
2021-04-01 100.85 100.85 100.69 100.69 0.0M
2021-03-31 101.03 101.03 100.90 100.90 0.0M
2021-03-30 100.77 100.94 100.77 100.94 0.0M
2021-03-29 100.78 100.78 100.73 100.73 0.0M
2021-03-26 100.86 100.86 100.70 100.70 0.0M
2021-03-25 100.63 100.95 100.63 100.95 0.0M
2021-03-24 100.61 100.61 100.35 100.35 0.0M
2021-03-23 99.70 100.10 99.70 100.10 0.0M
2021-03-22 99.82 99.82 99.33 99.33 0.0M
2021-03-19 99.37 99.58 99.37 99.58 0.0M
2021-03-18 99.19 99.36 99.19 99.25 0.0M
2021-03-17 99.78 99.78 99.64 99.64 0.0M
2021-03-16 99.56 99.80 99.56 99.80 0.0M
2021-03-15 99.45 99.47 99.44 99.47 0.0M
2021-03-12 99.43 99.43 99.28 99.28 0.0M
2021-03-11 99.68 99.68 99.40 99.40 0.0M
2021-03-10 99.96 99.96 99.89 99.89 0.0M
2021-03-09 99.93 99.93 99.83 99.83 0.0M
2021-03-08 99.89 100.02 99.89 100.02 0.0M
2021-03-05 99.60 99.76 99.60 99.76 0.0M
2021-03-04 99.01 99.01 98.98 98.98 0.0M
2021-03-03 98.98 98.98 98.69 98.69 0.0M
2021-03-02 99.50 99.50 98.95 98.95 0.0M
2021-03-01 98.84 99.06 98.84 99.00 0.0M
2021-02-24 98.80 98.80 98.79 98.79 0.0M
2021-02-23 98.51 98.81 98.51 98.77 0.0M
2021-02-22 98.84 98.84 98.74 98.74 0.0M
2021-02-19 99.15 99.15 98.83 98.83 0.0M
2021-02-18 99.65 99.65 99.42 99.42 0.0M
2021-02-17 99.36 99.78 99.36 99.78 0.0M
2021-02-16 99.15 99.31 98.90 99.15 0.0M
2021-02-15 99.04 99.13 99.04 99.13 0.0M
2021-02-12 99.51 99.51 99.39 99.39 0.0M
2021-02-11 99.32 99.41 99.32 99.41 0.0M
2021-02-10 99.31 99.31 99.28 99.31 0.0M
2021-02-09 99.69 99.69 99.62 99.62 0.0M
2021-02-08 99.98 100.10 99.98 100.10 0.0M
2021-02-05 100.71 100.71 100.18 100.18 0.0M
2021-02-04 100.37 100.64 100.37 100.64 0.0M
2021-02-03 100.12 100.27 100.10 100.27 0.0M
2021-02-02 99.97 100.28 99.97 100.28 0.0M
2021-02-01 99.70 99.98 99.70 99.98 0.0M
2021-01-29 99.74 99.74 99.41 99.41 0.0M
2021-01-28 99.76 99.76 99.49 99.49 0.0M
2021-01-27 99.35 99.35 99.35 99.35 0.0M
2021-01-26 99.66 99.66 99.27 99.27 0.0M
2021-01-25 99.01 99.52 99.01 99.52 0.0M
2021-01-22 99.16 99.16 99.02 99.02 0.0M
2021-01-21 99.42 99.42 99.27 99.27 0.0M
2021-01-20 99.13 99.57 99.13 99.57 0.0M
2021-01-19 99.37 99.44 99.37 99.44 0.0M
2021-01-15 99.31 99.58 99.31 99.58 0.0M
2021-01-14 99.07 99.15 99.05 99.15 0.0M
2021-01-13 98.64 98.94 98.64 98.94 0.0M
2021-01-12 98.81 98.81 98.79 98.79 0.0M
2021-01-11 98.79 98.89 98.79 98.89 0.0M
2021-01-08 98.51 98.51 98.21 98.21 0.0M
2021-01-07 98.14 98.14 98.14 98.14 0.0M
2021-01-06 97.82 98.18 97.82 98.18 0.0M
2021-01-04 98.55 98.60 98.44 98.60 0.0M