Amundi Index Solutions - Amundi Global Aggregate Bond UCITS ETF DR

GAGG
🏛️ 프랑스 →
48.14
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 53.42 53.42 53.42 53.42 0.0M
2021-12-30 53.43 53.45 53.40 53.40 0.0M
2021-12-29 53.28 53.28 53.28 53.28 0.0M
2021-12-28 53.51 53.58 53.51 53.58 0.0M
2021-12-27 53.74 53.74 53.51 53.51 0.0M
2021-12-24 53.54 53.54 53.54 53.54 0.0M
2021-12-23 53.56 53.56 53.55 53.55 0.0M
2021-12-22 53.75 53.75 53.57 53.57 0.0M
2021-12-21 53.71 53.71 53.66 53.70 0.0M
2021-12-20 54.20 54.20 53.86 53.86 0.0M
2021-12-17 53.89 53.94 53.89 53.94 0.0M
2021-12-16 53.79 53.79 53.79 53.79 0.0M
2021-12-15 53.93 53.93 53.93 53.93 0.0M
2021-12-14 54.01 54.01 53.88 53.94 0.0M
2021-12-13 53.77 53.97 53.77 53.94 0.0M
2021-12-10 53.79 53.80 53.79 53.80 0.0M
2021-12-09 53.70 53.84 53.70 53.84 0.0M
2021-12-08 53.95 53.95 53.63 53.63 0.0M
2021-12-07 53.84 54.15 53.84 54.09 0.0M
2021-12-06 54.29 54.29 53.87 53.98 0.0M
2021-12-03 53.84 53.90 53.84 53.90 0.0M
2021-12-02 53.81 53.81 53.76 53.79 0.0M
2021-12-01 54.42 54.42 53.68 53.68 0.0M
2021-11-30 53.68 53.85 53.65 53.85 0.0M
2021-11-29 53.69 53.79 53.69 53.79 0.0M
2021-11-26 53.83 53.83 53.63 53.63 0.0M
2021-11-25 53.92 53.92 53.66 53.66 0.0M
2021-11-24 53.59 53.70 53.59 53.68 0.0M
2021-11-23 53.43 53.66 53.43 53.52 0.0M
2021-11-22 53.79 53.79 53.70 53.70 0.0M
2021-11-19 53.47 53.80 53.47 53.74 0.0M
2021-11-18 53.54 53.56 53.45 53.45 0.0M
2021-11-17 53.47 53.49 53.47 53.49 0.0M
2021-11-16 53.35 53.35 53.35 53.35 0.0M
2021-11-15 53.23 53.25 53.19 53.19 0.0M
2021-11-12 53.19 53.24 53.11 53.20 0.0M
2021-11-11 53.14 53.14 53.14 53.14 0.0M
2021-11-10 53.12 53.12 53.06 53.06 0.0M
2021-11-09 52.98 53.16 52.98 53.16 0.0M
2021-11-08 53.35 53.35 52.98 52.98 0.0M
2021-11-05 52.88 53.07 52.88 53.07 0.0M
2021-11-04 52.64 52.89 52.64 52.89 0.0M
2021-11-03 52.62 52.80 52.62 52.67 0.0M
2021-11-02 52.56 52.65 52.56 52.65 0.0M
2021-11-01 52.62 52.63 52.51 52.51 0.0M
2021-10-29 52.35 52.64 52.35 52.64 0.0M
2021-10-28 52.67 52.70 52.45 52.45 0.0M
2021-10-27 52.49 52.69 52.49 52.69 0.0M
2021-10-26 52.75 52.75 52.75 52.75 0.0M
2021-10-25 52.30 52.45 52.22 52.45 0.0M
2021-10-22 52.26 52.31 52.26 52.31 0.0M
2021-10-21 52.31 52.31 52.30 52.30 0.0M
2021-10-20 52.38 52.38 52.35 52.35 0.0M
2021-10-19 52.43 52.43 52.35 52.38 0.0M
2021-10-18 52.52 52.52 52.47 52.47 0.0M
2021-10-15 52.57 52.61 52.56 52.56 0.0M
2021-10-14 52.51 52.69 52.50 52.69 0.0M
2021-10-13 52.57 52.62 52.57 52.62 0.0M
2021-10-12 52.50 52.56 52.50 52.56 0.0M
2021-10-11 52.68 52.68 52.47 52.47 0.0M
2021-10-08 52.73 52.73 52.58 52.58 0.0M
2021-10-07 52.76 52.77 52.76 52.76 0.0M
2021-10-06 52.95 52.95 52.70 52.88 0.0M
2021-10-05 52.89 52.89 52.69 52.69 0.0M
2021-10-04 52.96 52.96 52.71 52.78 0.0M
2021-10-01 52.93 52.93 52.84 52.84 0.0M
2021-09-30 52.52 52.73 52.52 52.73 0.0M
2021-09-29 52.50 52.62 52.50 52.62 0.0M
2021-09-28 52.42 52.47 52.41 52.47 0.0M
2021-09-27 52.64 52.66 52.59 52.59 0.0M
2021-09-24 52.65 52.65 52.40 52.59 0.0M
2021-09-23 52.99 52.99 52.68 52.68 0.0M
2021-09-22 52.85 52.87 52.85 52.87 0.0M
2021-09-21 52.75 52.91 52.75 52.91 0.0M
2021-09-20 52.89 52.89 52.81 52.81 0.0M
2021-09-17 52.70 52.73 52.70 52.73 0.0M
2021-09-16 52.92 52.92 52.60 52.78 0.0M
2021-09-15 52.74 52.74 52.72 52.72 0.0M
2021-09-14 52.67 52.70 52.67 52.70 0.0M
2021-09-13 52.70 52.70 52.63 52.63 0.0M
2021-09-10 52.67 52.67 52.56 52.56 0.0M
2021-09-09 52.67 52.67 52.52 52.62 0.0M
2021-09-08 52.58 52.59 52.52 52.52 0.0M
2021-09-07 52.45 52.45 52.41 52.41 0.0M
2021-09-06 52.49 52.55 52.49 52.51 0.0M
2021-09-03 52.52 52.52 52.48 52.48 0.0M
2021-09-02 52.56 52.56 52.54 52.54 0.0M
2021-09-01 52.54 52.54 52.54 52.54 0.0M
2021-08-31 52.70 52.70 52.50 52.68 0.0M
2021-08-30 52.73 52.77 52.73 52.77 0.0M
2021-08-27 52.83 52.83 52.73 52.73 0.0M
2021-08-26 52.73 52.74 52.73 52.74 0.0M
2021-08-25 52.98 52.98 52.78 52.78 0.0M
2021-08-24 53.05 53.05 52.97 52.97 0.0M
2021-08-23 52.97 53.00 52.96 53.00 0.0M
2021-08-20 53.16 53.25 53.14 53.14 0.0M
2021-08-19 53.17 53.17 53.13 53.13 0.0M
2021-08-18 53.06 53.08 53.06 53.08 0.0M
2021-08-17 52.95 53.01 52.95 53.01 0.0M
2021-08-16 52.98 52.98 52.91 52.91 0.0M
2021-08-13 52.80 52.86 52.79 52.79 0.0M
2021-08-12 52.89 52.93 52.88 52.88 0.0M
2021-08-11 52.88 52.88 52.87 52.87 0.0M
2021-08-10 53.19 53.19 52.91 52.91 0.0M
2021-08-09 52.88 52.90 52.88 52.90 0.0M
2021-08-06 52.84 52.92 52.77 52.86 0.0M
2021-08-05 52.87 52.87 52.81 52.81 0.0M
2021-08-04 52.78 52.86 52.78 52.86 0.0M
2021-08-03 52.72 52.82 52.72 52.82 0.0M
2021-08-02 52.55 52.69 52.55 52.69 0.0M
2021-07-30 52.57 52.65 52.56 52.65 0.0M
2021-07-29 52.77 52.77 52.57 52.57 0.0M
2021-07-28 52.83 52.83 52.71 52.71 0.0M
2021-07-27 52.83 52.83 52.67 52.67 0.0M
2021-07-26 52.86 52.86 52.65 52.66 0.0M
2021-07-23 52.75 52.75 52.75 52.75 0.0M
2021-07-22 52.67 52.79 52.67 52.78 0.0M
2021-07-21 52.79 52.79 52.58 52.58 0.0M
2021-07-20 52.83 52.93 52.67 52.75 0.0M
2021-07-19 52.83 52.83 52.65 52.65 0.0M
2021-07-16 52.49 52.49 52.47 52.47 0.0M
2021-07-15 52.44 52.47 52.44 52.47 0.0M
2021-07-14 52.39 52.40 52.39 52.40 0.0M
2021-07-13 52.40 52.40 52.40 52.40 0.0M
2021-07-12 52.19 52.22 52.19 52.22 0.0M
2021-07-09 52.34 52.34 52.22 52.22 0.0M
2021-07-08 52.40 52.40 52.37 52.37 0.0M
2021-07-07 52.42 52.42 52.42 52.42 0.0M
2021-07-06 51.94 52.33 51.94 52.27 0.0M
2021-07-05 52.05 52.07 52.02 52.02 0.0M
2021-07-02 52.00 52.12 52.00 52.04 0.0M
2021-07-01 51.86 51.99 51.86 51.88 0.0M
2021-06-30 51.78 52.02 51.78 51.99 0.0M
2021-06-29 51.77 51.81 51.77 51.77 0.0M
2021-06-28 51.63 51.74 51.63 51.74 0.0M
2021-06-25 51.70 51.70 51.61 51.61 0.0M
2021-06-24 51.66 51.71 51.66 51.71 0.0M
2021-06-23 51.69 51.69 51.64 51.64 0.0M
2021-06-22 51.77 51.77 51.74 51.74 0.0M
2021-06-21 51.99 52.00 51.81 51.81 0.0M
2021-06-18 51.82 51.98 51.82 51.98 0.0M
2021-06-17 51.53 51.77 51.53 51.77 0.0M
2021-06-16 51.25 51.32 51.25 51.32 0.0M
2021-06-15 51.30 51.30 51.23 51.23 0.0M
2021-06-14 51.48 51.48 51.34 51.34 0.0M
2021-06-11 51.27 51.47 51.27 51.47 0.0M
2021-06-10 51.25 51.25 51.23 51.24 0.0M
2021-06-09 51.13 51.14 51.10 51.14 0.0M
2021-06-08 51.03 51.09 51.03 51.06 0.0M
2021-06-07 51.08 51.08 50.96 50.96 0.0M
2021-06-04 51.05 51.05 51.01 51.03 0.0M
2021-06-03 51.01 51.01 51.01 51.01 0.0M
2021-06-02 50.82 50.87 50.82 50.87 0.0M
2021-06-01 50.82 50.88 50.78 50.78 0.0M
2021-05-31 50.93 50.93 50.87 50.88 0.0M
2021-05-28 50.90 50.92 50.90 50.92 0.0M
2021-05-27 50.91 50.91 50.91 50.91 0.0M
2021-05-26 50.82 50.95 50.82 50.95 0.0M
2021-05-25 50.77 50.78 50.75 50.78 0.0M
2021-05-24 50.80 50.82 50.80 50.80 0.0M
2021-05-21 50.66 50.82 50.66 50.82 0.0M
2021-05-20 50.75 50.75 50.70 50.70 0.0M
2021-05-19 50.55 50.67 50.52 50.67 0.0M
2021-05-18 50.71 50.71 50.67 50.67 0.0M
2021-05-17 50.90 50.90 50.83 50.83 0.0M
2021-05-14 50.89 50.89 50.84 50.86 0.0M
2021-05-13 51.86 51.86 50.97 50.97 0.0M
2021-05-12 50.98 51.04 50.98 51.00 0.0M
2021-05-11 51.05 51.05 50.92 50.92 0.0M
2021-05-10 51.04 51.05 50.99 51.05 0.0M
2021-05-07 51.28 51.28 51.08 51.08 0.0M
2021-05-06 51.39 51.39 51.30 51.33 0.0M
2021-05-05 51.40 51.43 51.40 51.40 0.0M
2021-05-04 51.25 51.44 51.25 51.35 0.0M
2021-05-03 51.13 51.17 50.96 51.17 0.0M
2021-04-30 51.03 51.20 51.03 51.20 0.0M
2021-04-29 51.05 51.05 50.99 50.99 0.0M
2021-04-28 51.16 51.16 51.15 51.15 0.0M
2021-04-27 51.23 51.23 51.18 51.22 0.0M
2021-04-26 51.22 51.28 51.22 51.28 0.0M
2021-04-23 51.43 51.43 51.31 51.31 0.0M
2021-04-22 51.39 51.49 51.39 51.45 0.0M
2021-04-21 51.43 51.46 51.40 51.40 0.0M
2021-04-20 51.19 51.37 51.19 51.37 0.0M
2021-04-19 51.50 51.50 51.36 51.36 0.0M
2021-04-16 51.49 51.52 51.40 51.46 0.0M
2021-04-15 51.37 51.58 51.37 51.58 0.0M
2021-04-14 51.47 51.47 51.39 51.39 0.0M
2021-04-13 51.51 51.51 51.41 51.45 0.0M
2021-04-12 51.57 51.57 51.50 51.50 0.0M
2021-04-09 51.55 51.58 51.51 51.56 0.0M
2021-04-08 51.61 51.61 51.59 51.59 0.0M
2021-04-07 51.61 51.61 51.56 51.56 0.0M
2021-04-06 51.69 51.89 51.66 51.66 0.0M
2021-04-01 51.81 51.90 51.81 51.84 0.0M
2021-03-31 51.82 51.89 51.80 51.84 0.0M
2021-03-30 51.78 51.84 51.78 51.83 0.0M
2021-03-29 51.93 51.93 51.81 51.81 0.0M
2021-03-26 51.91 51.91 51.84 51.84 0.0M
2021-03-25 51.86 52.00 51.86 52.00 0.0M
2021-03-24 51.91 51.91 51.74 51.79 0.0M
2021-03-23 51.66 51.66 51.66 51.66 0.0M
2021-03-22 51.32 51.40 51.32 51.40 0.0M
2021-03-19 51.47 51.47 51.42 51.42 0.0M
2021-03-18 51.41 51.41 51.20 51.28 0.0M
2021-03-17 51.58 51.58 51.39 51.39 0.0M
2021-03-16 51.45 51.54 51.45 51.54 0.0M
2021-03-15 51.52 51.52 51.36 51.45 0.0M
2021-03-12 51.61 51.61 51.35 51.35 0.0M
2021-03-11 51.59 51.61 51.52 51.52 0.0M
2021-03-10 51.63 51.63 51.63 51.63 0.0M
2021-03-09 51.62 51.62 51.59 51.59 0.0M
2021-03-08 51.86 51.86 51.60 51.60 0.0M
2021-03-05 51.56 51.60 51.56 51.60 0.0M
2021-03-04 51.40 51.40 51.37 51.37 0.0M
2021-03-03 51.66 51.66 51.33 51.33 0.0M
2021-03-02 51.63 51.63 51.44 51.44 0.0M
2021-03-01 51.31 51.48 51.27 51.48 0.0M
2021-02-26 51.04 51.38 51.04 51.12 0.0M
2021-02-25 51.08 51.08 50.83 50.83 0.0M
2021-02-24 51.42 51.42 51.34 51.36 0.0M
2021-02-23 51.55 51.55 51.36 51.41 0.0M
2021-02-22 51.74 51.74 51.48 51.51 0.0M
2021-02-19 51.67 51.67 51.54 51.54 0.0M
2021-02-18 51.88 51.88 51.74 51.74 0.0M
2021-02-17 51.72 51.90 51.72 51.90 0.0M
2021-02-16 51.89 51.89 51.66 51.66 0.0M
2021-02-15 51.80 51.80 51.76 51.76 0.0M
2021-02-12 52.30 52.30 51.90 51.90 0.0M
2021-02-11 52.03 52.03 52.01 52.01 0.0M
2021-02-10 51.99 51.99 51.92 51.96 0.0M
2021-02-09 52.22 52.22 52.07 52.07 0.0M
2021-02-08 52.06 52.16 52.06 52.16 0.0M
2021-02-05 52.65 52.65 52.17 52.17 0.0M
2021-02-04 52.28 52.38 52.28 52.33 0.0M
2021-02-03 52.22 52.22 52.22 52.22 0.0M
2021-02-02 52.16 52.25 52.08 52.25 0.0M
2021-02-01 52.06 52.18 52.06 52.18 0.0M
2021-01-29 52.16 52.16 51.99 52.01 0.0M
2021-01-28 52.26 52.26 52.15 52.15 0.0M
2021-01-27 52.15 52.31 52.14 52.31 0.0M
2021-01-26 52.24 52.25 52.13 52.13 0.0M
2021-01-25 51.81 52.19 51.81 52.17 0.0M
2021-01-22 52.06 52.06 51.93 51.93 0.0M
2021-01-21 52.34 52.34 52.12 52.12 0.0M
2021-01-20 52.13 52.28 52.13 52.28 0.0M
2021-01-19 52.16 52.20 52.16 52.20 0.0M
2021-01-18 52.36 52.36 52.26 52.31 0.0M
2021-01-15 52.24 52.32 52.23 52.32 0.0M
2021-01-14 52.14 52.21 52.14 52.21 0.0M
2021-01-13 51.96 52.31 51.96 52.06 0.0M
2021-01-12 52.06 52.06 51.94 51.94 0.0M
2021-01-11 52.02 52.02 51.96 51.96 0.0M
2021-01-08 51.94 51.94 51.79 51.79 0.0M
2021-01-07 51.76 51.76 51.55 51.73 0.0M
2021-01-06 51.77 51.80 51.77 51.80 0.0M
2021-01-05 52.09 52.09 52.01 52.01 0.0M
2021-01-04 52.00 52.09 51.95 52.03 0.0M