Amundi CAC 40 Daily (-2x) Inverse UCITS ETF Acc (BX4)

BX4
🏛️ 프랑스 →
0.71
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 1.20 1.21 1.20 1.21 1.3M
2021-12-30 1.20 1.21 1.19 1.20 2.6M
2021-12-29 1.20 1.21 1.19 1.20 4.3M
2021-12-28 1.21 1.21 1.20 1.20 7.0M
2021-12-27 1.24 1.24 1.21 1.21 6.0M
2021-12-24 1.23 1.23 1.22 1.23 1.3M
2021-12-23 1.23 1.24 1.22 1.22 8.7M
2021-12-22 1.27 1.27 1.24 1.24 8.0M
2021-12-21 1.29 1.30 1.27 1.27 5.0M
2021-12-20 1.34 1.36 1.31 1.31 9.2M
2021-12-17 1.27 1.30 1.26 1.29 4.7M
2021-12-16 1.25 1.27 1.24 1.26 6.5M
2021-12-15 1.29 1.30 1.28 1.29 4.7M
2021-12-14 1.27 1.30 1.27 1.30 8.2M
2021-12-13 1.27 1.29 1.25 1.29 4.0M
2021-12-10 1.27 1.28 1.26 1.27 4.8M
2021-12-09 1.25 1.27 1.25 1.26 4.3M
2021-12-08 1.24 1.26 1.23 1.26 9.1M
2021-12-07 1.29 1.29 1.24 1.24 13.7M
2021-12-06 1.34 1.36 1.31 1.32 8.3M
2021-12-03 1.32 1.37 1.32 1.36 9.9M
2021-12-02 1.35 1.36 1.33 1.35 11.3M
2021-12-01 1.36 1.37 1.31 1.31 9.1M
2021-11-30 1.39 1.41 1.36 1.38 15.0M
2021-11-29 1.34 1.37 1.33 1.36 15.6M
2021-11-26 1.34 1.38 1.33 1.38 48.4M
2021-11-25 1.26 1.27 1.26 1.26 1.9M
2021-11-24 1.26 1.29 1.25 1.27 4.6M
2021-11-23 1.27 1.28 1.24 1.27 11.4M
2021-11-22 1.24 1.25 1.23 1.25 3.3M
2021-11-19 1.22 1.26 1.22 1.25 8.6M
2021-11-18 1.23 1.24 1.22 1.24 5.3M
2021-11-17 1.23 1.23 1.23 1.23 3.8M
2021-11-16 1.23 1.24 1.23 1.23 4.2M
2021-11-15 1.25 1.26 1.24 1.24 4.9M
2021-11-12 1.26 1.27 1.25 1.25 5.0M
2021-11-11 1.27 1.28 1.26 1.27 2.2M
2021-11-10 1.27 1.28 1.27 1.27 7.8M
2021-11-09 1.28 1.28 1.26 1.27 7.8M
2021-11-08 1.27 1.27 1.26 1.27 2.7M
2021-11-05 1.29 1.29 1.27 1.27 11.9M
2021-11-04 1.30 1.30 1.29 1.29 7.2M
2021-11-03 1.32 1.32 1.31 1.31 5.2M
2021-11-02 1.33 1.33 1.31 1.32 4.3M
2021-11-01 1.34 1.34 1.32 1.33 8.0M
2021-10-29 1.38 1.39 1.35 1.35 8.6M
2021-10-28 1.38 1.39 1.37 1.37 9.0M
2021-10-27 1.38 1.40 1.38 1.39 3.5M
2021-10-26 1.40 1.40 1.38 1.38 4.6M
2021-10-25 1.40 1.41 1.39 1.41 3.4M
2021-10-22 1.40 1.40 1.38 1.40 7.5M
2021-10-21 1.42 1.43 1.41 1.42 2.7M
2021-10-20 1.43 1.43 1.40 1.41 3.1M
2021-10-19 1.42 1.43 1.42 1.42 1.8M
2021-10-18 1.42 1.44 1.41 1.42 6.9M
2021-10-15 1.41 1.41 1.39 1.40 6.4M
2021-10-14 1.44 1.45 1.41 1.42 5.6M
2021-10-13 1.49 1.50 1.45 1.46 6.7M
2021-10-12 1.50 1.50 1.48 1.48 6.9M
2021-10-11 1.48 1.49 1.47 1.47 4.6M
2021-10-08 1.45 1.47 1.45 1.47 5.2M
2021-10-07 1.47 1.48 1.45 1.46 10.0M
2021-10-06 1.50 1.54 1.50 1.51 19.5M
2021-10-05 1.51 1.51 1.47 1.47 6.0M
2021-10-04 1.52 1.53 1.49 1.52 9.8M
2021-10-01 1.54 1.55 1.49 1.50 14.9M
2021-09-30 1.46 1.50 1.45 1.50 8.0M
2021-09-29 1.49 1.49 1.46 1.48 6.7M
2021-09-28 1.45 1.51 1.44 1.50 10.0M
2021-09-27 1.43 1.45 1.43 1.44 3.0M
2021-09-24 1.44 1.46 1.43 1.45 7.0M
2021-09-23 1.43 1.44 1.41 1.42 7.4M
2021-09-22 1.46 1.47 1.45 1.45 12.6M
2021-09-21 1.52 1.52 1.48 1.49 9.2M
2021-09-20 1.53 1.57 1.53 1.54 19.1M
2021-09-17 1.44 1.50 1.43 1.49 8.3M
2021-09-16 1.46 1.47 1.45 1.46 5.3M
2021-09-15 1.45 1.49 1.45 1.48 5.2M
2021-09-14 1.45 1.47 1.44 1.45 5.2M
2021-09-13 1.43 1.44 1.42 1.44 5.6M
2021-09-10 1.43 1.45 1.42 1.45 5.0M
2021-09-09 1.47 1.47 1.43 1.44 14.6M
2021-09-08 1.45 1.46 1.43 1.45 6.1M
2021-09-07 1.42 1.42 1.41 1.42 1.3M
2021-09-06 1.43 1.43 1.41 1.41 4.6M
2021-09-03 1.42 1.45 1.41 1.44 3.7M
2021-09-02 1.41 1.41 1.40 1.41 1.6M
2021-09-01 1.42 1.42 1.40 1.41 5.9M
2021-08-31 1.44 1.46 1.43 1.44 3.2M
2021-08-30 1.44 1.45 1.44 1.44 1.2M
2021-08-27 1.46 1.46 1.44 1.44 3.1M
2021-08-26 1.46 1.47 1.45 1.45 3.5M
2021-08-25 1.44 1.45 1.44 1.44 3.5M
2021-08-24 1.43 1.46 1.43 1.45 4.3M
2021-08-23 1.44 1.46 1.44 1.44 4.3M
2021-08-20 1.48 1.50 1.47 1.47 4.3M
2021-08-19 1.46 1.50 1.45 1.48 26.2M
2021-08-18 1.39 1.41 1.39 1.41 7.0M
2021-08-17 1.40 1.40 1.39 1.39 7.8M
2021-08-16 1.38 1.39 1.37 1.38 5.8M
2021-08-13 1.36 1.36 1.35 1.36 7.0M
2021-08-12 1.38 1.38 1.36 1.37 7.6M
2021-08-11 1.38 1.39 1.37 1.38 3.0M
2021-08-10 1.39 1.39 1.39 1.39 3.5M
2021-08-09 1.39 1.40 1.39 1.39 3.1M
2021-08-06 1.41 1.42 1.39 1.39 5.8M
2021-08-05 1.42 1.42 1.40 1.41 5.0M
2021-08-04 1.42 1.43 1.41 1.42 4.2M
2021-08-03 1.45 1.45 1.42 1.43 15.4M
2021-08-02 1.46 1.47 1.45 1.45 6.0M
2021-07-30 1.48 1.49 1.47 1.48 4.4M
2021-07-29 1.46 1.47 1.46 1.47 6.3M
2021-07-28 1.51 1.52 1.48 1.48 4.2M
2021-07-27 1.51 1.53 1.50 1.52 4.5M
2021-07-26 1.51 1.53 1.49 1.50 4.9M
2021-07-23 1.53 1.53 1.50 1.50 5.2M
2021-07-22 1.54 1.55 1.52 1.54 4.7M
2021-07-21 1.59 1.60 1.55 1.55 6.5M
2021-07-20 1.61 1.64 1.59 1.61 10.0M
2021-07-19 1.59 1.66 1.59 1.64 22.0M
2021-07-16 1.54 1.58 1.53 1.56 9.8M
2021-07-15 1.53 1.56 1.52 1.55 5.2M
2021-07-14 1.52 1.53 1.51 1.52 1.6M
2021-07-13 1.52 1.53 1.51 1.52 2.9M
2021-07-12 1.53 1.55 1.51 1.52 7.6M
2021-07-09 1.57 1.57 1.53 1.53 9.9M
2021-07-08 1.56 1.62 1.56 1.60 19.2M
2021-07-07 1.53 1.55 1.52 1.53 2.6M
2021-07-06 1.53 1.56 1.52 1.54 4.5M
2021-07-05 1.53 1.54 1.51 1.52 2.3M
2021-07-02 1.52 1.53 1.51 1.52 4.5M
2021-07-01 1.52 1.55 1.51 1.52 5.7M
2021-06-30 1.52 1.56 1.51 1.54 8.2M
2021-06-29 1.51 1.52 1.50 1.52 2.7M
2021-06-28 1.50 1.52 1.49 1.52 3.1M
2021-06-25 1.49 1.50 1.48 1.49 1.6M
2021-06-24 1.51 1.52 1.49 1.49 7.9M
2021-06-23 1.50 1.53 1.50 1.53 4.9M
2021-06-22 1.51 1.52 1.50 1.50 4.8M
2021-06-21 1.55 1.55 1.51 1.51 7.8M
2021-06-18 1.48 1.53 1.47 1.52 7.0M
2021-06-17 1.50 1.50 1.48 1.48 2.9M
2021-06-16 1.49 1.50 1.49 1.49 3.1M
2021-06-15 1.49 1.49 1.49 1.49 3.2M
2021-06-14 1.50 1.51 1.49 1.51 3.2M
2021-06-11 1.54 1.54 1.51 1.51 4.8M
2021-06-10 1.53 1.55 1.53 1.54 5.1M
2021-06-09 1.53 1.54 1.53 1.53 2.1M
2021-06-08 1.54 1.54 1.53 1.54 3.2M
2021-06-07 1.56 1.57 1.53 1.54 6.1M
2021-06-04 1.56 1.57 1.56 1.56 1.9M
2021-06-03 1.56 1.58 1.55 1.56 4.1M
2021-06-02 1.56 1.57 1.55 1.56 2.5M
2021-06-01 1.58 1.58 1.55 1.57 5.1M
2021-05-31 1.57 1.59 1.57 1.59 3.7M
2021-05-28 1.59 1.59 1.57 1.57 13.3M
2021-05-27 1.62 1.62 1.58 1.60 7.3M
2021-05-26 1.61 1.63 1.61 1.62 2.6M
2021-05-25 1.61 1.62 1.61 1.62 4.4M
2021-05-24 1.62 1.63 1.62 1.62 2.5M
2021-05-21 1.65 1.65 1.63 1.63 4.8M
2021-05-20 1.68 1.70 1.66 1.66 5.1M
2021-05-19 1.69 1.74 1.67 1.70 9.4M
2021-05-18 1.63 1.66 1.62 1.65 2.6M
2021-05-17 1.63 1.66 1.62 1.65 4.2M
2021-05-14 1.68 1.69 1.64 1.64 7.6M
2021-05-13 1.74 1.77 1.69 1.69 13.6M
2021-05-12 1.71 1.73 1.69 1.70 8.1M
2021-05-11 1.68 1.73 1.68 1.71 12.1M
2021-05-10 1.64 1.66 1.64 1.65 3.3M
2021-05-07 1.66 1.68 1.65 1.65 5.8M
2021-05-06 1.67 1.69 1.66 1.68 5.7M
2021-05-05 1.72 1.72 1.69 1.69 6.8M
2021-05-04 1.71 1.75 1.69 1.74 12.6M
2021-05-03 1.73 1.74 1.71 1.72 4.5M
2021-04-30 1.71 1.74 1.71 1.74 4.0M
2021-04-29 1.70 1.73 1.69 1.72 4.5M
2021-04-28 1.72 1.73 1.71 1.71 4.4M
2021-04-27 1.73 1.74 1.73 1.73 2.3M
2021-04-26 1.75 1.75 1.73 1.74 2.6M
2021-04-23 1.74 1.76 1.73 1.75 2.4M
2021-04-22 1.76 1.76 1.74 1.74 4.7M
2021-04-21 1.79 1.79 1.76 1.77 4.2M
2021-04-20 1.74 1.81 1.73 1.80 8.6M
2021-04-19 1.73 1.73 1.72 1.73 7.2M
2021-04-16 1.76 1.76 1.73 1.74 8.4M
2021-04-15 1.78 1.78 1.76 1.77 3.6M
2021-04-14 1.78 1.79 1.78 1.78 3.7M
2021-04-13 1.80 1.81 1.79 1.80 5.5M
2021-04-12 1.81 1.82 1.80 1.81 2.8M
2021-04-09 1.81 1.81 1.80 1.81 3.0M
2021-04-08 1.82 1.82 1.81 1.81 2.6M
2021-04-07 1.83 1.84 1.82 1.83 3.0M
2021-04-06 1.82 1.83 1.81 1.83 3.7M
2021-04-01 1.86 1.87 1.85 1.85 3.9M
2021-03-31 1.86 1.87 1.85 1.87 2.6M
2021-03-30 1.88 1.89 1.85 1.86 5.3M
2021-03-29 1.91 1.92 1.89 1.90 2.6M
2021-03-26 1.92 1.94 1.91 1.92 3.0M
2021-03-25 1.97 1.99 1.94 1.94 4.2M
2021-03-24 1.99 1.99 1.95 1.95 3.4M
2021-03-23 1.96 1.97 1.94 1.95 2.5M
2021-03-22 1.95 1.96 1.93 1.94 4.4M
2021-03-19 1.91 1.93 1.89 1.92 4.7M
2021-03-18 1.87 1.89 1.87 1.88 2.7M
2021-03-17 1.89 1.90 1.88 1.89 2.8M
2021-03-16 1.89 1.90 1.88 1.88 1.7M
2021-03-15 1.87 1.91 1.87 1.90 4.1M
2021-03-12 1.91 1.91 1.89 1.89 2.7M
2021-03-11 1.91 1.92 1.90 1.90 9.7M
2021-03-10 1.97 1.98 1.93 1.93 5.4M
2021-03-09 1.99 1.99 1.96 1.97 4.1M
2021-03-08 2.05 2.06 1.98 1.99 8.0M
2021-03-05 2.07 2.09 2.04 2.07 4.2M
2021-03-04 2.05 2.06 2.03 2.04 3.3M
2021-03-03 2.03 2.07 2.01 2.04 4.1M
2021-03-02 2.07 2.08 2.04 2.06 5.6M
2021-03-01 2.07 2.09 2.06 2.07 5.4M
2021-02-26 2.14 2.15 2.09 2.14 8.7M
2021-02-25 2.05 2.08 2.04 2.08 3.9M
2021-02-24 2.08 2.10 2.06 2.07 4.1M
2021-02-23 2.07 2.12 2.06 2.08 5.6M
2021-02-22 2.12 2.14 2.08 2.09 6.5M
2021-02-19 2.11 2.11 2.08 2.08 4.4M
2021-02-18 2.09 2.13 2.08 2.12 4.2M
2021-02-17 2.10 2.10 2.08 2.10 3.5M
2021-02-16 2.07 2.09 2.07 2.08 3.7M
2021-02-15 2.11 2.11 2.07 2.08 7.5M
2021-02-12 2.18 2.20 2.14 2.15 4.4M
2021-02-11 2.16 2.18 2.15 2.17 1.5M
2021-02-10 2.14 2.19 2.13 2.17 3.2M
2021-02-09 2.15 2.16 2.14 2.15 2.3M
2021-02-08 2.15 2.17 2.13 2.15 4.0M
2021-02-05 2.20 2.20 2.16 2.17 5.6M
2021-02-04 2.24 2.25 2.21 2.22 3.5M
2021-02-03 2.21 2.26 2.20 2.25 3.2M
2021-02-02 2.30 2.30 2.24 2.25 5.6M
2021-02-01 2.36 2.37 2.32 2.34 4.7M
2021-01-29 2.37 2.40 2.33 2.40 6.9M
2021-01-28 2.40 2.42 2.29 2.30 8.6M
2021-01-27 2.31 2.40 2.28 2.35 8.6M
2021-01-26 2.34 2.34 2.27 2.29 5.1M
2021-01-25 2.26 2.36 2.25 2.34 7.1M
2021-01-22 2.26 2.31 2.26 2.27 6.9M
2021-01-21 2.19 2.24 2.18 2.24 2.9M
2021-01-20 2.23 2.24 2.20 2.21 2.3M
2021-01-19 2.20 2.24 2.20 2.24 3.3M
2021-01-18 2.24 2.25 2.22 2.22 3.1M
2021-01-15 2.20 2.27 2.19 2.23 6.2M
2021-01-14 2.19 2.19 2.17 2.17 2.5M
2021-01-13 2.20 2.21 2.18 2.19 2.9M
2021-01-12 2.18 2.21 2.18 2.20 1.9M
2021-01-11 2.17 2.22 2.16 2.19 4.6M
2021-01-08 2.15 2.18 2.14 2.16 4.2M
2021-01-07 2.19 2.22 2.17 2.19 4.6M
2021-01-06 2.24 2.28 2.20 2.22 6.8M
2021-01-05 2.26 2.30 2.23 2.27 4.8M
2021-01-04 2.22 2.27 2.20 2.26 8.5M