Amundi Index Solutions - Amundi Euro Government Bond – UCITS ETF Acc

EGOVI
🏛️ 프랑스 →
49.22
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
2025-09-26 49.12 49.24 49.12 49.22 0.0M
2025-09-25 49.19 49.25 49.11 49.11 0.0M
2025-09-24 49.21 49.25 49.17 49.20 0.0M
2025-09-23 49.24 49.25 49.17 49.20 0.0M
2025-09-22 49.24 49.26 49.18 49.22 0.0M
2025-09-19 49.25 49.26 49.19 49.19 0.0M
2025-09-18 49.44 49.46 49.27 49.32 0.0M
2025-09-17 49.42 49.49 49.40 49.46 0.0M
2025-09-16 49.42 49.44 49.31 49.39 0.0M
2025-09-15 49.30 49.39 49.30 49.35 0.0M
2025-09-12 49.41 49.42 49.29 49.29 0.0M
2025-09-11 49.45 49.49 49.31 49.46 0.0M
2025-09-10 49.46 49.46 49.35 49.39 0.0M
2025-09-09 49.37 49.40 49.36 49.38 0.0M
2025-09-08 49.37 49.46 49.33 49.46 0.0M
2025-09-05 49.27 49.38 49.18 49.30 0.0M
2025-09-04 49.11 49.24 49.11 49.15 0.0M
2025-09-03 48.91 49.07 48.86 49.07 0.0M
2025-09-02 48.94 48.94 48.65 48.86 0.0M
2025-09-01 49.07 49.07 49.04 49.05 0.0M
2025-08-29 49.21 49.23 49.15 49.11 0.0M
2025-08-28 49.20 49.20 49.11 49.21 0.0M
2025-08-27 49.13 49.21 49.11 49.11 0.0M
2025-08-26 49.08 49.17 49.08 49.17 0.0M
2025-08-25 49.23 49.23 49.04 49.06 0.0M
2025-08-22 49.08 49.27 49.08 49.26 0.0M
2025-08-21 49.26 49.26 49.10 49.10 0.0M
2025-08-20 49.16 49.20 49.16 49.26 0.0M
2025-08-19 49.11 49.15 49.10 49.15 0.0M
2025-08-18 49.18 49.22 49.13 49.10 0.0M
2025-08-15 49.32 49.32 49.32 49.11 0.0M
2025-08-14 49.48 49.54 49.34 49.36 0.0M
2025-08-13 49.29 49.42 49.29 49.42 0.0M
2025-08-12 49.34 49.34 49.18 49.20 0.0M
2025-08-11 49.43 49.50 49.38 49.35 0.0M
2025-08-08 49.54 49.55 49.36 49.36 0.0M
2025-08-07 49.48 49.56 49.48 49.54 0.0M
2025-08-06 49.55 49.55 49.46 49.52 0.0M
2025-08-05 49.58 49.60 49.52 49.58 0.0M
2025-08-04 49.31 49.56 49.31 49.56 0.0M
2025-08-01 49.18 49.46 49.18 49.33 0.0M
2025-07-31 49.40 49.40 49.30 49.35 0.0M
2025-07-30 49.36 49.36 49.22 49.26 0.0M
2025-07-29 49.33 49.37 49.27 49.35 0.0M
2025-07-28 49.28 49.51 49.28 49.35 0.0M
2025-07-25 49.15 49.23 49.05 49.22 0.0M
2025-07-24 49.43 49.43 49.18 49.28 0.0M
2025-07-23 49.54 49.57 49.49 49.58 0.0M
2025-07-22 49.49 49.55 49.48 49.60 0.0M
2025-07-21 49.33 49.53 49.33 49.52 0.0M
2025-07-18 49.23 49.26 49.21 49.22 0.0M
2025-07-17 49.21 49.26 49.20 49.26 0.0M
2025-07-16 49.22 49.28 49.21 49.25 0.0M
2025-07-15 49.16 49.31 49.16 49.17 0.0M
2025-07-14 49.14 49.16 49.07 49.11 0.0M
2025-07-11 49.14 49.20 49.12 49.12 0.0M
2025-07-10 49.43 49.43 49.21 49.20 0.0M
2025-07-09 49.26 49.31 49.26 49.30 0.0M
2025-07-08 49.32 49.32 49.26 49.28 0.0M
2025-07-07 49.50 49.50 49.40 49.41 0.0M
2025-07-04 49.66 49.66 49.55 49.55 0.0M
2025-07-03 49.37 49.72 49.37 49.53 0.0M
2025-07-02 49.49 49.52 49.35 49.42 0.0M
2025-07-01 49.54 49.59 49.53 49.53 0.0M
2025-06-30 49.49 49.60 49.47 49.47 0.0M
2025-06-27 49.52 49.52 49.40 49.45 0.0M
2025-06-26 49.63 49.63 49.49 49.49 0.0M
2025-06-25 49.66 49.69 49.41 49.49 0.0M
2025-06-24 49.63 49.66 49.44 49.56 0.0M
2025-06-23 49.42 49.59 49.39 49.61 0.0M
2025-06-20 49.63 49.63 49.50 49.55 0.0M
2025-06-19 49.51 49.60 49.47 49.51 0.0M
2025-06-18 49.45 49.63 49.45 49.62 0.0M
2025-06-17 49.45 49.59 49.45 49.50 0.0M
2025-06-16 49.39 49.61 49.28 49.55 0.0M
2025-06-13 49.83 49.83 49.59 49.49 0.0M
2025-06-12 49.66 49.76 49.66 49.72 0.0M
2025-06-11 49.60 49.63 49.53 49.53 0.0M
2025-06-10 49.49 49.65 49.49 49.65 0.0M
2025-06-09 49.49 49.67 49.42 49.47 0.0M
2025-06-06 49.47 49.56 49.46 49.52 0.0M
2025-06-05 49.68 49.72 49.38 49.38 0.0M
2025-06-04 49.63 49.63 49.50 49.56 0.0M
2025-06-03 49.67 49.70 49.59 49.59 0.0M
2025-06-02 49.50 49.57 49.43 49.55 0.0M
2025-05-30 49.62 49.62 49.52 49.61 0.0M
2025-05-29 49.37 49.63 49.34 49.63 0.0M
2025-05-28 49.46 49.50 49.45 49.50 0.0M
2025-05-27 49.46 49.54 49.44 49.49 0.0M
2025-05-26 49.23 49.40 49.23 49.32 0.0M
2025-05-23 49.20 49.36 49.09 49.28 0.0M
2025-05-22 49.04 49.08 49.02 49.08 0.0M
2025-05-21 49.18 49.18 49.07 49.12 0.0M
2025-05-20 49.23 49.40 49.21 49.25 0.0M
2025-05-19 49.30 49.37 49.06 49.33 0.0M
2025-05-16 49.29 49.39 49.24 49.26 0.0M
2025-05-15 48.92 49.13 48.92 49.17 0.0M
2025-05-14 48.93 49.01 48.91 48.92 0.0M
2025-05-13 49.02 49.02 48.96 48.97 0.0M
2025-05-12 49.13 49.13 49.02 49.07 0.0M
2025-05-09 49.28 49.33 49.19 49.28 0.0M
2025-05-08 49.52 49.57 49.45 49.40 0.0M
2025-05-07 49.32 49.52 49.32 49.51 0.0M
2025-05-06 49.29 49.33 49.23 49.33 0.0M
2025-05-05 49.38 49.42 49.32 49.33 0.0M
2025-05-02 49.44 49.54 49.32 49.32 0.0M
2025-04-30 49.50 49.57 49.50 49.56 0.0M
2025-04-29 49.50 49.50 49.36 49.41 0.0M
2025-04-28 49.45 49.46 49.33 49.38 0.0M
2025-04-25 49.60 49.60 49.51 49.48 0.0M
2025-04-24 49.46 49.63 49.44 49.61 0.0M
2025-04-23 49.40 49.50 49.39 49.39 0.0M
2025-04-22 49.44 49.48 49.42 49.46 0.0M
2025-04-17 49.30 49.30 49.17 49.40 0.0M
2025-04-16 49.32 49.32 49.23 49.27 0.0M
2025-04-15 49.36 49.36 49.16 49.17 0.0M
2025-04-14 49.12 49.23 49.12 49.22 0.0M
2025-04-11 48.95 49.18 48.94 49.07 0.0M
2025-04-10 48.64 48.95 48.64 48.97 0.0M
2025-04-09 48.57 48.95 48.57 48.90 0.0M
2025-04-08 48.87 48.95 48.68 48.78 0.0M
2025-04-07 49.11 49.31 48.60 48.87 0.0M
2025-04-04 49.06 49.27 48.99 48.99 0.0M
2025-04-03 48.88 48.88 48.82 48.88 0.0M
2025-04-02 48.75 48.84 48.69 48.69 0.0M
2025-04-01 48.67 48.80 48.67 48.74 0.0M
2025-03-31 48.76 48.76 48.60 48.63 0.0M
2025-03-28 48.65 48.66 48.58 48.62 0.0M
2025-03-27 48.54 48.54 48.41 48.47 0.0M
2025-03-26 48.45 48.45 48.39 48.40 0.0M
2025-03-25 48.43 48.44 48.31 48.44 0.0M
2025-03-24 48.47 48.48 48.40 48.44 0.0M
2025-03-21 48.43 48.51 48.43 48.47 0.0M
2025-03-20 48.44 48.51 48.40 48.40 0.0M
2025-03-19 48.44 48.44 48.40 48.39 0.0M
2025-03-18 48.35 48.35 48.26 48.31 0.0M
2025-03-17 48.21 48.41 48.21 48.38 0.0M
2025-03-14 48.17 48.17 48.00 48.12 0.0M
2025-03-13 48.09 48.19 48.03 48.17 0.0M
2025-03-12 48.09 48.16 48.03 48.12 0.0M
2025-03-11 48.15 48.21 48.08 48.09 0.0M
2025-03-10 48.19 48.35 48.19 48.25 0.0M
2025-03-07 48.24 48.52 48.22 48.23 0.0M
2025-03-06 48.04 48.22 48.03 48.10 0.0M
2025-03-05 48.71 48.79 48.34 48.36 0.0M
2025-03-04 49.35 49.35 49.19 49.18 0.0M
2025-03-03 49.38 49.43 49.13 49.19 0.0M
2025-02-28 49.44 49.52 49.44 49.47 0.0M
2025-02-27 49.48 49.48 49.32 49.43 0.0M
2025-02-26 49.22 49.45 49.22 49.37 0.0M
2025-02-25 49.19 49.34 49.17 49.30 0.0M
2025-02-24 49.24 49.24 49.15 49.20 0.0M
2025-02-21 49.02 49.21 49.02 49.21 0.0M
2025-02-20 48.91 49.05 48.91 49.05 0.0M
2025-02-19 49.12 49.12 48.95 48.99 0.0M
2025-02-18 49.08 49.22 49.08 49.20 0.0M
2025-02-17 49.16 49.23 49.10 49.17 0.0M
2025-02-14 49.36 49.42 49.32 49.33 0.0M
2025-02-13 49.10 49.43 49.10 49.37 0.0M
2025-02-12 49.21 49.28 49.15 49.10 0.0M
2025-02-11 49.44 49.44 49.25 49.26 0.0M
2025-02-10 49.44 49.55 49.40 49.53 0.0M
2025-02-07 49.52 49.59 49.40 49.45 0.0M
2025-02-06 49.57 49.58 49.46 49.56 0.0M
2025-02-05 49.46 49.58 49.46 49.54 0.0M
2025-02-04 49.35 49.40 49.31 49.37 0.0M
2025-02-03 49.27 49.41 49.26 49.38 0.0M
2025-01-31 48.99 49.11 48.93 49.11 0.0M
2025-01-30 48.85 49.00 48.84 48.97 0.0M
2025-01-29 48.90 48.93 48.74 48.74 0.0M
2025-01-28 48.87 48.87 48.79 48.81 0.0M
2025-01-27 48.95 48.95 48.87 48.87 0.0M
2025-01-24 48.84 48.84 48.70 48.76 0.0M
2025-01-23 48.90 48.96 48.79 48.79 0.0M
2025-01-22 48.97 49.03 48.95 48.90 0.0M
2025-01-21 48.87 48.90 48.82 48.93 0.0M
2025-01-20 48.84 48.87 48.76 48.87 0.0M
2025-01-17 48.80 48.91 48.80 48.83 0.0M
2025-01-16 48.67 48.73 48.65 48.73 0.0M
2025-01-15 48.40 48.71 48.40 48.71 0.0M
2025-01-14 48.54 48.54 48.32 48.36 0.0M
2025-01-13 48.43 48.43 48.36 48.38 0.0M
2025-01-10 48.46 48.56 48.46 48.49 0.0M
2025-01-09 48.56 48.65 48.56 48.62 0.0M
2025-01-08 48.85 48.85 48.71 48.73 0.0M
2025-01-07 48.85 48.98 48.84 48.84 0.0M
2025-01-06 49.00 49.00 48.93 48.96 0.0M
2025-01-03 49.19 49.19 48.96 48.93 0.0M
2025-01-02 49.19 49.30 49.13 49.13 0.0M