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
2023-12-29 48.45 48.45 48.22 48.33 0.0M
2023-12-28 48.22 48.30 48.22 48.39 0.0M
2023-12-27 48.42 48.42 48.19 48.20 0.0M
2023-12-22 48.35 48.39 48.31 48.33 0.0M
2023-12-21 48.47 48.52 48.43 48.42 0.0M
2023-12-20 48.45 48.54 48.37 48.34 0.0M
2023-12-19 48.42 48.42 48.27 48.26 0.0M
2023-12-18 48.52 48.56 48.29 48.32 0.0M
2023-12-15 48.01 48.53 48.01 48.53 0.0M
2023-12-14 48.35 48.44 48.12 48.12 0.0M
2023-12-13 48.01 48.01 48.01 48.09 0.0M
2023-12-12 48.02 48.06 47.93 47.93 0.0M
2023-12-11 48.01 48.04 47.87 48.03 0.0M
2023-12-08 48.12 48.13 48.03 48.03 0.0M
2023-12-07 48.01 48.19 48.01 48.15 0.0M
2023-12-06 48.04 48.07 47.93 48.02 0.0M
2023-12-05 47.81 47.81 47.62 47.89 0.0M
2023-12-04 47.61 47.63 47.53 47.57 0.0M
2023-12-01 47.13 47.26 47.13 47.48 0.0M
2023-11-30 47.20 47.20 47.10 47.10 0.0M
2023-11-29 46.92 47.01 46.85 47.02 0.0M
2023-11-28 46.75 46.75 46.61 46.69 0.0M
2023-11-27 46.48 46.68 46.48 46.65 0.0M
2023-11-24 46.63 46.63 46.52 46.48 0.0M
2023-11-23 46.78 46.78 46.68 46.69 0.0M
2023-11-22 46.72 46.87 46.72 46.79 0.0M
2023-11-21 46.68 46.75 46.68 46.74 0.0M
2023-11-20 46.60 46.61 46.55 46.46 0.0M
2023-11-17 46.74 46.87 46.59 46.58 0.0M
2023-11-16 46.55 46.59 46.50 46.59 0.0M
2023-11-15 46.59 46.59 46.53 46.38 0.0M
2023-11-14 46.59 46.59 46.54 46.52 0.0M
2023-11-13 46.53 46.69 46.53 46.56 0.0M
2023-11-10 46.73 46.74 46.53 46.73 0.0M
2023-11-09 46.76 46.84 46.76 46.74 0.0M
2023-11-08 46.72 46.79 46.71 46.71 0.0M
2023-11-07 46.53 46.76 46.53 46.69 0.0M
2023-11-06 46.58 46.63 46.42 46.42 0.0M
2023-11-03 46.55 46.64 46.55 46.62 0.0M
2023-11-02 46.54 46.54 46.54 46.64 0.0M
2023-11-01 46.25 46.58 46.25 46.55 0.0M
2023-10-31 46.22 46.22 46.20 46.32 0.0M
2023-10-30 46.44 46.44 46.44 46.22 0.0M
2023-10-27 46.36 46.38 46.36 46.29 0.0M
2023-10-26 46.20 46.34 46.20 46.36 0.0M
2023-10-25 46.33 46.33 46.31 46.17 0.0M
2023-10-24 46.11 46.11 46.11 46.33 0.0M
2023-10-23 46.19 46.19 45.93 46.04 0.0M
2023-10-20 46.25 46.25 46.10 46.17 0.0M
2023-10-19 46.20 46.43 46.20 46.14 0.0M
2023-10-18 46.34 46.35 46.34 46.31 0.0M
2023-10-17 46.68 46.72 46.64 46.37 0.0M
2023-10-16 46.86 46.86 46.74 46.73 0.0M
2023-10-13 46.82 47.00 46.82 47.01 0.0M
2023-10-12 46.85 46.85 46.82 46.82 0.0M
2023-10-11 46.79 46.79 46.75 46.77 0.0M
2023-10-10 46.76 46.76 46.76 46.68 0.0M
2023-10-09 46.50 46.64 46.50 46.67 0.0M
2023-10-06 46.55 46.60 46.39 46.37 0.0M
2023-10-05 46.64 46.64 46.61 46.62 0.0M
2023-10-04 46.71 46.71 46.60 46.62 0.0M
2023-10-03 46.89 46.89 46.89 46.77 0.0M
2023-10-02 46.77 46.77 46.73 46.75 0.0M
2023-09-29 46.78 46.84 46.78 46.84 0.0M
2023-09-28 46.99 46.99 46.78 46.64 0.0M
2023-09-27 46.93 46.93 46.93 46.98 0.0M
2023-09-26 46.90 46.93 46.90 46.90 0.0M
2023-09-25 47.02 47.02 46.80 46.89 0.0M
2023-09-22 46.85 47.07 46.85 46.96 0.0M
2023-09-21 46.90 46.90 46.90 46.85 0.0M
2023-09-20 46.87 46.98 46.87 46.94 0.0M
2023-09-19 47.03 47.03 47.01 46.98 0.0M
2023-09-18 47.16 47.16 47.16 47.03 0.0M
2023-09-15 47.41 47.41 47.24 47.16 0.0M
2023-09-14 47.16 47.16 47.05 47.30 0.0M
2023-09-13 46.96 46.98 46.96 46.98 0.0M
2023-09-12 46.93 46.93 46.93 46.96 0.0M
2023-09-11 46.93 46.93 46.93 46.89 0.0M
2023-09-08 47.05 47.05 47.03 47.04 0.0M
2023-09-07 46.96 47.00 46.96 47.06 0.0M
2023-09-06 47.00 47.07 46.92 46.93 0.0M
2023-09-05 46.99 47.02 46.99 47.08 0.0M
2023-09-04 47.01 47.05 46.97 47.03 0.0M
2023-09-01 46.95 47.11 46.95 47.04 0.0M
2023-08-31 46.80 46.97 46.78 46.99 0.0M
2023-08-30 46.70 46.70 46.67 46.62 0.0M
2023-08-29 46.86 46.86 46.82 46.84 0.0M
2023-08-28 46.80 46.84 46.78 46.80 0.0M
2023-08-25 46.90 46.90 46.82 46.87 0.0M
2023-08-24 46.81 46.81 46.81 46.80 0.0M
2023-08-23 46.49 46.70 46.49 46.76 0.0M
2023-08-22 46.15 46.42 46.15 46.40 0.0M
2023-08-21 46.42 46.42 46.29 46.22 0.0M
2023-08-18 46.55 46.55 46.55 46.51 0.0M
2023-08-17 46.41 46.41 46.35 46.38 0.0M
2023-08-16 46.58 46.58 46.47 46.46 0.0M
2023-08-15 46.27 46.44 46.27 46.44 0.0M
2023-08-14 46.39 46.39 46.39 46.57 0.0M
2023-08-11 46.66 46.66 46.55 46.57 0.0M
2023-08-10 46.85 46.85 46.70 46.66 0.0M
2023-08-09 46.84 46.84 46.84 46.81 0.0M
2023-08-08 46.80 46.90 46.80 46.86 0.0M
2023-08-07 46.70 46.70 46.70 46.61 0.0M
2023-08-04 46.60 46.62 46.60 46.51 0.0M
2023-08-03 46.87 46.87 46.73 46.71 0.0M
2023-08-02 46.87 46.96 46.87 46.85 0.0M
2023-08-01 47.04 47.12 46.94 46.95 0.0M
2023-07-31 46.86 46.98 46.86 46.95 0.0M
2023-07-28 47.19 47.19 47.05 47.00 0.0M
2023-07-27 46.99 47.17 46.84 47.17 0.0M
2023-07-26 46.95 47.02 46.95 46.94 0.0M
2023-07-25 46.87 46.87 46.87 46.98 0.0M
2023-07-24 46.78 46.95 46.76 46.92 0.0M
2023-07-21 46.82 46.82 46.69 46.74 0.0M
2023-07-20 46.73 46.73 46.64 46.66 0.0M
2023-07-19 46.66 46.66 46.51 46.56 0.0M
2023-07-18 46.55 46.55 46.53 46.57 0.0M
2023-07-17 46.42 46.49 46.42 46.42 0.0M
2023-07-14 46.54 46.54 46.54 46.43 0.0M
2023-07-13 46.77 46.77 46.56 46.66 0.0M
2023-07-12 46.62 46.63 46.57 46.63 0.0M
2023-07-11 46.59 46.71 46.56 46.57 0.0M
2023-07-10 46.63 46.63 46.63 46.53 0.0M
2023-07-07 46.79 46.79 46.66 46.62 0.0M
2023-07-06 47.20 47.20 46.80 46.80 0.0M
2023-07-05 47.25 47.25 47.07 47.09 0.0M
2023-07-04 47.10 47.10 47.10 47.16 0.0M
2023-07-03 47.12 47.33 47.12 47.09 0.0M
2023-06-30 47.25 47.25 47.04 47.03 0.0M
2023-06-29 47.26 47.26 47.26 47.10 0.0M
2023-06-28 47.18 47.18 47.09 47.18 0.0M
2023-06-27 47.27 47.27 47.27 47.08 0.0M
2023-06-26 47.42 47.47 47.39 47.37 0.0M
2023-06-23 47.09 47.37 47.09 47.32 0.0M
2023-06-22 47.06 47.06 46.96 47.03 0.0M
2023-06-21 47.33 47.33 47.27 47.12 0.0M
2023-06-20 47.24 47.32 47.14 47.39 0.0M
2023-06-19 47.27 47.27 47.18 47.11 0.0M
2023-06-16 47.13 47.21 47.13 47.21 0.0M
2023-06-15 47.56 47.56 47.15 47.20 0.0M
2023-06-14 47.59 47.59 47.49 47.47 0.0M
2023-06-13 47.73 47.78 47.72 47.60 0.0M
2023-06-12 47.94 47.94 47.94 47.78 0.0M
2023-06-09 47.76 47.80 47.76 47.84 0.0M
2023-06-08 47.82 47.82 47.73 47.79 0.0M
2023-06-07 48.25 48.25 48.03 47.88 0.0M
2023-06-06 47.96 48.04 47.96 48.04 0.0M
2023-06-05 47.97 47.98 47.95 47.99 0.0M
2023-06-02 47.99 48.03 47.99 47.97 0.0M
2023-06-01 48.07 48.07 48.06 48.11 0.0M
2023-05-31 48.05 48.13 48.05 48.20 0.0M
2023-05-30 47.77 47.77 47.76 47.84 0.0M
2023-05-29 47.44 47.44 47.44 47.71 0.0M
2023-05-26 47.57 47.64 47.57 47.56 0.0M
2023-05-25 47.85 47.85 47.62 47.62 0.0M
2023-05-24 47.70 47.72 47.62 47.64 0.0M
2023-05-23 47.65 47.69 47.65 47.68 0.0M
2023-05-22 47.78 47.78 47.59 47.69 0.0M
2023-05-19 47.94 47.94 47.79 47.76 0.0M
2023-05-18 47.96 47.96 47.87 47.92 0.0M
2023-05-17 47.92 47.92 47.92 47.92 0.0M
2023-05-16 48.06 48.06 47.96 47.91 0.0M
2023-05-15 48.11 48.11 48.00 48.01 0.0M
2023-05-12 48.17 48.17 48.12 48.12 0.0M
2023-05-11 48.06 48.18 48.06 48.18 0.0M
2023-05-10 47.67 47.74 47.67 47.74 0.0M
2023-05-09 47.70 47.82 47.70 47.82 0.0M
2023-05-08 47.66 47.66 47.66 47.66 0.0M
2023-05-05 47.79 47.79 47.79 47.79 0.0M
2023-05-04 47.65 47.88 47.65 47.72 0.0M
2023-05-03 47.68 47.69 47.68 47.69 0.0M
2023-05-02 47.32 47.67 47.32 47.66 0.0M
2023-04-28 47.37 47.37 47.37 47.37 0.0M
2023-04-27 47.42 47.42 47.41 47.41 0.0M
2023-04-26 47.66 47.66 47.66 47.66 0.0M
2023-04-25 47.35 47.59 47.35 47.58 0.0M
2023-04-24 47.50 47.50 47.33 47.35 0.0M
2023-04-21 47.66 47.66 47.66 47.66 0.0M
2023-04-20 47.52 47.65 47.52 47.65 0.0M
2023-04-19 47.49 47.62 47.49 47.50 0.0M
2023-04-18 47.58 47.58 47.58 47.58 0.0M
2023-04-17 47.64 47.64 47.64 47.64 0.0M
2023-04-14 47.61 47.61 47.61 47.61 0.0M
2023-04-13 47.85 47.85 47.63 47.63 0.0M
2023-04-12 47.88 47.88 47.86 47.86 0.0M
2023-04-11 48.20 48.20 47.94 47.94 0.0M
2023-04-06 48.34 48.34 48.34 48.34 0.0M
2023-04-05 48.02 48.11 48.02 48.11 0.0M
2023-04-04 48.04 48.04 48.00 48.02 0.0M
2023-04-03 48.10 48.10 48.01 48.01 0.0M
2023-03-31 47.85 47.85 47.85 47.85 0.0M
2023-03-30 48.16 48.16 47.85 47.85 0.0M
2023-03-29 48.11 48.37 47.95 47.95 0.0M
2023-03-28 48.24 48.24 48.24 48.24 0.0M
2023-03-24 48.48 48.48 48.48 48.48 0.0M
2023-03-23 48.06 48.14 48.06 48.09 0.0M
2023-03-22 48.21 48.21 48.21 48.21 0.0M
2023-03-21 48.50 48.50 48.36 48.36 0.0M
2023-03-20 48.98 49.13 48.76 48.76 0.0M
2023-03-17 48.49 48.90 48.49 48.90 0.0M
2023-03-15 47.82 49.23 47.82 49.23 0.0M
2023-03-14 48.55 48.55 48.55 48.55 0.0M
2023-03-13 47.91 48.51 47.91 48.51 0.0M
2023-03-10 47.96 47.98 47.96 47.98 0.0M
2023-03-09 47.91 47.91 47.74 47.74 0.0M
2023-03-08 47.88 47.88 47.74 47.74 0.0M
2023-03-07 47.49 47.79 47.49 47.79 0.0M
2023-03-06 47.63 47.63 47.63 47.63 0.0M
2023-03-03 47.55 47.61 47.55 47.61 0.0M
2023-03-02 47.72 47.72 47.62 47.62 0.0M
2023-03-01 47.69 47.72 47.62 47.72 0.0M
2023-02-28 47.74 47.74 47.74 47.74 0.0M
2023-02-27 48.26 48.26 48.26 48.26 0.0M
2023-02-24 48.13 48.13 48.13 48.13 0.0M
2023-02-23 47.84 48.03 47.84 47.98 0.0M
2023-02-22 47.66 47.82 47.66 47.82 0.0M
2023-02-21 47.86 47.88 47.75 47.88 0.0M
2023-02-20 48.06 48.06 48.06 48.06 0.0M
2023-02-17 47.88 47.88 47.88 47.88 0.0M
2023-02-16 48.24 48.24 47.96 47.97 0.0M
2023-02-15 48.17 48.17 48.08 48.14 0.0M
2023-02-14 48.28 48.28 48.28 48.28 0.0M
2023-02-13 48.26 48.26 48.23 48.23 0.0M
2023-02-10 48.50 48.50 48.43 48.43 0.0M
2023-02-09 48.46 48.46 48.46 48.46 0.0M
2023-02-08 48.68 48.68 48.39 48.39 0.0M
2023-02-07 48.64 48.64 48.53 48.53 0.0M
2023-02-06 48.75 48.75 48.75 48.75 0.0M
2023-02-03 48.69 48.69 48.63 48.63 0.0M
2023-02-02 48.04 48.65 48.04 48.65 0.0M
2023-02-01 48.16 48.25 48.12 48.13 0.0M
2023-01-31 48.28 48.36 48.28 48.36 0.0M
2023-01-30 49.11 49.11 48.07 48.15 0.0M
2023-01-27 48.26 48.26 48.26 48.26 0.0M
2023-01-26 48.41 48.41 48.27 48.27 0.0M
2023-01-25 48.31 48.43 48.31 48.43 0.0M
2023-01-24 48.22 48.31 48.02 48.31 0.0M
2023-01-23 48.43 48.43 48.24 48.28 0.0M
2023-01-19 48.81 48.81 48.71 48.71 0.0M
2023-01-18 48.46 48.70 48.46 48.70 0.0M
2023-01-17 48.26 48.26 48.24 48.24 0.0M
2023-01-16 48.41 48.41 48.41 48.41 0.0M
2023-01-13 48.33 48.33 48.33 48.33 0.0M
2023-01-12 48.30 48.38 48.30 48.38 0.0M
2023-01-11 48.30 48.30 48.20 48.20 0.0M
2023-01-10 48.15 48.15 48.15 48.15 0.0M
2023-01-09 48.26 48.26 48.11 48.11 0.0M
2023-01-06 48.28 48.28 48.28 48.28 0.0M
2023-01-05 48.21 48.21 48.18 48.19 0.0M
2023-01-04 48.46 48.46 48.46 48.46 0.0M
2023-01-03 48.22 48.22 48.21 48.21 0.0M