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
2022-12-30 47.66 47.66 47.66 47.66 0.0M
2022-12-29 47.69 47.69 47.69 47.69 0.0M
2022-12-28 47.65 47.65 47.62 47.62 0.0M
2022-12-27 47.82 47.82 47.82 47.82 0.0M
2022-12-23 48.12 48.12 48.12 48.12 0.0M
2022-12-22 48.23 48.23 48.23 48.23 0.0M
2022-12-21 48.18 48.27 48.18 48.27 0.0M
2022-12-20 48.26 48.41 48.26 48.41 0.0M
2022-12-19 48.37 48.37 48.37 48.37 0.0M
2022-12-16 48.32 48.33 48.27 48.33 0.0M
2022-12-15 48.64 48.65 48.30 48.30 0.0M
2022-12-14 48.79 48.79 48.63 48.76 0.0M
2022-12-13 48.63 48.79 48.63 48.68 0.0M
2022-12-12 48.89 48.89 48.89 48.89 0.0M
2022-12-09 48.69 48.96 48.69 48.96 0.0M
2022-12-08 49.07 49.09 49.07 49.09 0.0M
2022-12-07 49.11 49.11 48.92 49.01 0.0M
2022-12-06 48.84 48.90 48.84 48.90 0.0M
2022-12-05 49.01 49.01 48.92 48.92 0.0M
2022-12-02 49.10 49.10 49.10 49.10 0.0M
2022-12-01 48.97 48.97 48.93 48.95 0.0M
2022-11-30 48.76 48.76 48.76 48.76 0.0M
2022-11-29 48.90 48.93 48.90 48.93 0.0M
2022-11-28 48.85 48.85 48.74 48.74 0.0M
2022-11-25 48.79 48.79 48.73 48.73 0.0M
2022-11-24 48.82 48.89 48.82 48.88 0.0M
2022-11-23 48.65 48.80 48.65 48.80 0.0M
2022-11-22 48.74 48.88 48.74 48.81 0.0M
2022-11-21 48.71 48.82 48.71 48.82 0.0M
2022-11-18 48.75 48.75 48.53 48.53 0.0M
2022-11-17 48.57 48.57 48.56 48.56 0.0M
2022-11-16 48.21 48.35 48.21 48.35 0.0M
2022-11-15 48.21 48.30 48.11 48.30 0.0M
2022-11-14 48.42 48.42 48.34 48.34 0.0M
2022-11-11 48.58 48.61 48.34 48.34 0.0M
2022-11-10 48.48 48.87 48.48 48.87 0.0M
2022-11-09 48.28 48.42 48.28 48.36 0.0M
2022-11-08 48.29 48.40 48.15 48.15 0.0M
2022-11-07 48.44 48.44 48.29 48.29 0.0M
2022-11-04 49.03 49.03 48.58 48.58 0.0M
2022-11-03 49.05 49.16 49.04 49.04 0.0M
2022-11-02 49.17 49.17 49.17 49.17 0.0M
2022-11-01 48.73 49.11 48.73 49.11 0.0M
2022-10-31 48.65 48.77 48.65 48.77 0.0M
2022-10-28 48.71 48.79 48.71 48.75 0.0M
2022-10-27 48.23 48.78 48.21 48.78 0.0M
2022-10-26 48.37 48.37 48.24 48.24 0.0M
2022-10-25 48.45 48.45 48.34 48.34 0.0M
2022-10-24 48.43 48.43 48.26 48.26 0.0M
2022-10-21 48.56 48.56 48.40 48.46 0.0M
2022-10-20 48.63 48.63 48.52 48.52 0.0M
2022-10-19 48.68 48.84 48.68 48.75 0.0M
2022-10-18 48.60 48.69 48.37 48.69 0.0M
2022-10-17 49.03 49.03 48.89 48.89 0.0M
2022-10-14 49.15 49.20 48.90 48.90 0.0M
2022-10-13 49.40 49.40 49.08 49.08 0.0M
2022-10-12 49.74 49.74 49.30 49.30 0.0M
2022-10-11 49.39 49.39 49.39 49.39 0.0M
2022-10-10 49.68 49.81 49.52 49.52 0.0M
2022-10-07 49.61 49.66 49.44 49.44 0.0M
2022-10-06 49.33 49.56 49.33 49.56 0.0M
2022-10-05 49.41 49.60 49.41 49.56 0.0M
2022-10-04 49.96 49.96 49.62 49.62 0.0M
2022-10-03 49.61 50.02 49.50 50.02 0.0M
2022-09-30 49.64 49.67 49.64 49.67 0.0M
2022-09-29 50.42 50.42 49.61 49.61 0.0M
2022-09-28 50.03 50.14 50.03 50.12 0.0M
2022-09-27 50.23 50.23 49.93 49.93 0.0M
2022-09-26 50.36 50.36 50.22 50.22 0.0M
2022-09-23 50.40 50.40 50.32 50.34 0.0M
2022-09-22 50.28 50.28 50.28 50.28 0.0M
2022-09-21 50.21 50.21 50.21 50.21 0.0M
2022-09-20 49.89 49.89 49.85 49.86 0.0M
2022-09-19 50.16 50.16 50.03 50.03 0.0M
2022-09-16 50.10 50.10 50.06 50.06 0.0M
2022-09-15 50.36 50.36 50.21 50.21 0.0M
2022-09-14 50.39 50.40 50.33 50.40 0.0M
2022-09-13 50.09 50.33 50.09 50.33 0.0M
2022-09-12 49.94 50.19 49.94 50.19 0.0M
2022-09-09 50.29 50.48 50.29 50.48 0.0M
2022-09-08 50.74 50.74 50.66 50.66 0.0M
2022-09-07 50.77 50.77 50.71 50.71 0.0M
2022-09-06 50.89 50.97 50.89 50.91 0.0M
2022-09-05 51.31 51.31 51.17 51.17 0.0M
2022-09-02 50.81 50.83 50.71 50.71 0.0M
2022-09-01 50.90 51.07 50.90 51.07 0.0M
2022-08-31 51.28 51.28 50.97 50.97 0.0M
2022-08-30 51.28 51.37 51.19 51.19 0.0M
2022-08-29 51.83 51.83 51.31 51.31 0.0M
2022-08-26 51.89 51.89 51.66 51.66 0.0M
2022-08-25 51.53 51.82 51.53 51.82 0.0M
2022-08-24 51.87 52.01 51.75 51.75 0.0M
2022-08-23 51.93 52.13 51.89 51.89 0.0M
2022-08-22 51.95 51.96 51.95 51.96 0.0M
2022-08-19 51.61 51.87 51.61 51.84 0.0M
2022-08-18 51.75 51.94 51.75 51.94 0.0M
2022-08-17 52.18 52.18 51.79 51.79 0.0M
2022-08-16 52.28 52.28 52.00 52.00 0.0M
2022-08-15 51.82 52.17 51.82 52.15 0.0M
2022-08-12 51.50 51.78 51.50 51.78 0.0M
2022-08-11 51.61 51.68 51.61 51.62 0.0M
2022-08-10 51.88 51.88 51.68 51.68 0.0M
2022-08-09 52.10 52.10 51.84 51.89 0.0M
2022-08-08 52.07 52.07 51.94 51.94 0.0M
2022-08-05 52.28 52.28 52.02 52.02 0.0M
2022-08-04 52.32 52.32 52.27 52.27 0.0M
2022-08-03 52.73 52.73 52.44 52.44 0.0M
2022-08-02 52.59 52.68 52.55 52.55 0.0M
2022-08-01 52.28 52.33 52.21 52.33 0.0M
2022-07-29 52.15 52.41 52.15 52.41 0.0M
2022-07-28 51.74 52.48 51.74 52.39 0.0M
2022-07-27 51.92 52.02 51.92 52.02 0.0M
2022-07-26 51.64 52.05 51.64 52.05 0.0M
2022-07-25 51.65 51.65 51.57 51.57 0.0M
2022-07-22 52.17 52.17 51.56 51.56 0.0M
2022-07-21 50.93 51.15 50.77 51.15 0.0M
2022-07-20 50.82 51.10 50.82 51.02 0.0M
2022-07-19 51.14 51.14 50.92 50.92 0.0M
2022-07-18 51.36 51.36 51.13 51.13 0.0M
2022-07-15 51.71 51.71 51.44 51.44 0.0M
2022-07-14 51.70 51.70 51.56 51.60 0.0M
2022-07-13 51.65 51.73 51.50 51.55 0.0M
2022-07-12 51.72 51.79 51.66 51.66 0.0M
2022-07-11 51.13 51.35 51.13 51.35 0.0M
2022-07-08 51.46 51.47 50.93 50.93 0.0M
2022-07-07 51.19 51.23 51.02 51.23 0.0M
2022-07-06 51.29 51.29 51.29 51.29 0.0M
2022-07-05 50.06 51.07 50.06 51.07 0.0M
2022-07-04 50.50 50.50 50.17 50.28 0.0M
2022-07-01 50.06 50.64 50.06 50.47 0.0M
2022-06-30 49.84 49.92 49.84 49.92 0.0M
2022-06-29 49.57 49.57 49.57 49.57 0.0M
2022-06-28 49.13 49.28 49.13 49.21 0.0M
2022-06-27 49.35 49.35 49.14 49.14 0.0M
2022-06-24 49.68 49.68 49.54 49.57 0.0M
2022-06-23 49.09 49.66 49.09 49.66 0.0M
2022-06-22 49.19 49.19 49.03 49.03 0.0M
2022-06-21 48.92 48.92 48.92 48.92 0.0M
2022-06-20 49.24 49.24 49.11 49.11 0.0M
2022-06-17 49.31 49.38 49.31 49.38 0.0M
2022-06-16 49.56 49.56 49.25 49.25 0.0M
2022-06-15 49.10 49.43 48.92 49.43 0.0M
2022-06-14 49.30 49.30 49.19 49.23 0.0M
2022-06-13 49.63 49.78 49.49 49.57 0.0M
2022-06-10 49.73 49.84 49.73 49.84 0.0M
2022-06-09 49.60 49.72 49.58 49.67 0.0M
2022-06-08 49.85 49.90 49.61 49.61 0.0M
2022-06-07 49.80 49.98 49.75 49.98 0.0M
2022-06-06 50.09 50.09 49.93 49.93 0.0M
2022-06-03 50.05 50.05 50.05 50.05 0.0M
2022-06-02 50.36 50.36 50.15 50.16 0.0M
2022-06-01 50.37 50.47 50.37 50.47 0.0M
2022-05-31 50.39 50.39 50.39 50.39 0.0M
2022-05-30 50.80 50.80 50.40 50.40 0.0M
2022-05-27 50.53 50.75 50.53 50.75 0.0M
2022-05-26 50.77 50.77 50.50 50.50 0.0M
2022-05-25 50.65 50.73 50.65 50.73 0.0M
2022-05-24 50.52 50.52 50.52 50.52 0.0M
2022-05-23 50.80 50.80 50.45 50.45 0.0M
2022-05-20 50.79 50.90 50.79 50.90 0.0M
2022-05-19 50.99 50.99 50.81 50.81 0.0M
2022-05-18 50.74 50.92 50.74 50.92 0.0M
2022-05-17 51.03 51.03 50.68 50.68 0.0M
2022-05-16 51.28 51.31 51.28 51.31 0.0M
2022-05-13 51.38 51.50 51.22 51.25 0.0M
2022-05-12 50.96 51.39 50.96 51.39 0.0M
2022-05-11 50.58 50.66 50.58 50.60 0.0M
2022-05-10 50.31 50.55 50.31 50.55 0.0M
2022-05-09 50.94 50.94 50.38 50.38 0.0M
2022-05-05 50.90 50.94 50.90 50.94 0.0M
2022-05-04 50.81 50.88 50.74 50.74 0.0M
2022-05-03 50.75 50.86 50.75 50.86 0.0M
2022-04-29 51.48 51.48 51.04 51.04 0.0M
2022-04-28 51.15 51.15 51.15 51.15 0.0M
2022-04-27 51.15 51.35 51.15 51.35 0.0M
2022-04-26 50.91 51.12 50.91 51.12 0.0M
2022-04-25 50.94 50.94 50.94 50.94 0.0M
2022-04-22 50.42 50.42 50.37 50.37 0.0M
2022-04-21 50.21 50.42 50.17 50.33 0.0M
2022-04-20 50.50 50.60 50.50 50.53 0.0M
2022-04-19 51.13 51.13 50.67 50.67 0.0M
2022-04-14 51.00 51.13 51.00 51.13 0.0M
2022-04-13 51.02 51.07 51.02 51.07 0.0M
2022-04-12 50.86 51.07 50.86 51.07 0.0M
2022-04-11 50.99 50.99 50.86 50.86 0.0M
2022-04-08 51.39 51.39 51.20 51.20 0.0M
2022-04-07 51.35 51.58 51.24 51.24 0.0M
2022-04-06 51.72 51.72 51.16 51.34 0.0M
2022-04-05 51.64 51.64 51.46 51.46 0.0M
2022-04-04 51.33 51.50 51.33 51.50 0.0M
2022-04-01 51.19 51.30 51.12 51.29 0.0M
2022-03-31 50.86 51.36 50.86 51.31 0.0M
2022-03-30 50.82 50.96 50.82 50.83 0.0M
2022-03-29 51.48 51.48 50.82 50.85 0.0M
2022-03-28 51.29 51.30 51.12 51.29 0.0M
2022-03-25 51.55 51.55 51.36 51.37 0.0M
2022-03-24 51.68 51.68 51.46 51.49 0.0M
2022-03-23 51.72 51.72 51.49 51.58 0.0M
2022-03-22 51.70 51.70 51.53 51.53 0.0M
2022-03-21 52.12 52.12 51.73 51.73 0.0M
2022-03-18 51.76 51.89 51.70 51.84 0.0M
2022-03-17 51.58 51.83 51.58 51.70 0.0M
2022-03-16 52.28 52.28 51.80 51.92 0.0M
2022-03-15 52.11 52.11 52.10 52.10 0.0M
2022-03-14 52.42 52.42 52.01 52.01 0.0M
2022-03-11 52.54 52.54 52.54 52.54 0.0M
2022-03-10 52.39 52.39 52.39 52.39 0.0M
2022-03-09 52.75 52.87 52.41 52.41 0.0M
2022-03-08 53.18 53.36 53.18 53.25 0.0M
2022-03-07 54.00 54.00 53.67 53.67 0.0M
2022-03-04 53.69 53.74 53.69 53.74 0.0M
2022-03-03 52.83 53.01 52.83 53.01 0.0M
2022-03-02 53.35 53.35 52.95 52.95 0.0M
2022-03-01 52.24 53.12 52.24 53.12 0.0M
2022-02-28 52.34 52.42 52.24 52.24 0.0M
2022-02-25 51.93 51.93 51.93 51.93 0.0M
2022-02-24 52.23 52.23 52.23 52.23 0.0M
2022-02-23 51.72 51.82 51.72 51.82 0.0M
2022-02-22 52.09 52.09 51.78 51.78 0.0M
2022-02-21 51.87 51.87 51.87 51.87 0.0M
2022-02-18 51.98 51.98 51.81 51.87 0.0M
2022-02-17 51.27 51.70 51.27 51.70 0.0M
2022-02-16 51.16 51.50 51.16 51.50 0.0M
2022-02-15 51.77 51.77 51.48 51.51 0.0M
2022-02-14 52.59 52.59 51.72 51.72 0.0M
2022-02-11 51.59 51.65 51.42 51.42 0.0M
2022-02-10 51.97 51.97 51.30 51.30 0.0M
2022-02-09 51.70 51.70 51.70 51.70 0.0M
2022-02-08 51.85 51.85 51.66 51.68 0.0M
2022-02-07 52.05 52.05 51.72 51.72 0.0M
2022-02-04 51.90 51.99 51.71 51.71 0.0M
2022-02-03 52.81 52.81 52.11 52.11 0.0M
2022-02-02 52.91 52.91 52.82 52.86 0.0M
2022-02-01 52.84 52.88 52.82 52.88 0.0M
2022-01-31 53.20 53.20 53.01 53.01 0.0M
2022-01-28 53.26 53.31 53.23 53.23 0.0M
2022-01-27 53.08 53.29 53.03 53.29 0.0M
2022-01-26 53.04 53.07 53.03 53.04 0.0M
2022-01-25 53.01 53.09 53.01 53.09 0.0M
2022-01-24 52.76 53.01 52.76 53.01 0.0M
2022-01-21 52.92 53.00 52.90 52.90 0.0M
2022-01-20 52.89 52.89 52.84 52.87 0.0M
2022-01-19 52.66 52.76 52.66 52.72 0.0M
2022-01-18 52.54 52.73 52.54 52.73 0.0M
2022-01-17 52.87 52.87 52.62 52.63 0.0M
2022-01-14 52.73 52.73 52.70 52.70 0.0M
2022-01-13 52.84 52.84 52.66 52.66 0.0M
2022-01-12 52.81 52.81 52.68 52.68 0.0M
2022-01-11 52.82 52.91 52.77 52.77 0.0M
2022-01-10 52.58 52.98 52.58 52.88 0.0M
2022-01-07 53.02 53.02 52.83 52.83 0.0M
2022-01-06 53.13 53.13 52.97 53.04 0.0M
2022-01-05 53.29 53.29 53.14 53.14 0.0M
2022-01-04 53.33 53.35 53.21 53.21 0.0M
2022-01-03 53.64 53.64 53.34 53.36 0.0M