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
2022-12-30 1.15 1.18 1.15 1.17 5.9M
2022-12-29 1.17 1.18 1.14 1.14 11.7M
2022-12-28 1.14 1.16 1.14 1.16 3.8M
2022-12-27 1.14 1.15 1.14 1.15 4.2M
2022-12-23 1.16 1.17 1.15 1.16 12.7M
2022-12-22 1.13 1.16 1.12 1.16 24.5M
2022-12-21 1.17 1.18 1.13 1.14 8.7M
2022-12-20 1.20 1.21 1.18 1.18 7.8M
2022-12-19 1.17 1.18 1.16 1.18 6.7M
2022-12-16 1.16 1.20 1.16 1.18 25.6M
2022-12-15 1.11 1.17 1.11 1.16 27.9M
2022-12-14 1.09 1.10 1.09 1.09 18.0M
2022-12-13 1.11 1.12 1.06 1.09 19.1M
2022-12-12 1.12 1.12 1.11 1.12 5.9M
2022-12-09 1.12 1.13 1.11 1.11 23.2M
2022-12-08 1.11 1.13 1.11 1.12 5.0M
2022-12-07 1.11 1.12 1.10 1.11 7.9M
2022-12-06 1.10 1.12 1.10 1.11 13.8M
2022-12-05 1.09 1.11 1.09 1.10 5.6M
2022-12-02 1.09 1.12 1.08 1.09 6.8M
2022-12-01 1.07 1.09 1.07 1.08 19.2M
2022-11-30 1.10 1.11 1.09 1.09 9.9M
2022-11-29 1.11 1.12 1.11 1.12 6.1M
2022-11-28 1.11 1.12 1.11 1.12 19.0M
2022-11-25 1.10 1.11 1.10 1.10 15.5M
2022-11-24 1.11 1.11 1.09 1.10 8.3M
2022-11-23 1.11 1.12 1.11 1.11 4.7M
2022-11-22 1.13 1.13 1.11 1.12 8.8M
2022-11-21 1.13 1.13 1.12 1.13 5.8M
2022-11-18 1.14 1.14 1.12 1.12 15.1M
2022-11-17 1.13 1.17 1.13 1.15 13.8M
2022-11-16 1.12 1.14 1.12 1.14 10.3M
2022-11-15 1.12 1.13 1.11 1.12 19.2M
2022-11-14 1.13 1.14 1.12 1.13 13.2M
2022-11-11 1.13 1.15 1.13 1.14 24.1M
2022-11-10 1.21 1.22 1.15 1.15 31.5M
2022-11-09 1.20 1.21 1.20 1.20 6.7M
2022-11-08 1.22 1.22 1.19 1.20 16.7M
2022-11-07 1.23 1.23 1.20 1.21 25.6M
2022-11-04 1.25 1.26 1.19 1.21 32.2M
2022-11-03 1.29 1.30 1.28 1.28 14.6M
2022-11-02 1.23 1.27 1.22 1.26 9.9M
2022-11-01 1.23 1.25 1.22 1.24 24.3M
2022-10-31 1.27 1.28 1.26 1.27 6.3M
2022-10-28 1.29 1.30 1.26 1.27 10.3M
2022-10-27 1.28 1.30 1.25 1.28 8.2M
2022-10-26 1.28 1.29 1.26 1.26 21.0M
2022-10-25 1.31 1.32 1.27 1.27 14.7M
2022-10-24 1.34 1.37 1.30 1.32 34.2M
2022-10-21 1.38 1.41 1.36 1.37 22.9M
2022-10-20 1.36 1.37 1.34 1.35 7.2M
2022-10-19 1.35 1.37 1.34 1.37 16.0M
2022-10-18 1.35 1.36 1.32 1.36 36.3M
2022-10-17 1.41 1.43 1.35 1.37 12.4M
2022-10-14 1.40 1.43 1.36 1.42 32.9M
2022-10-13 1.50 1.54 1.43 1.44 33.1M
2022-10-12 1.47 1.49 1.45 1.48 13.8M
2022-10-11 1.49 1.50 1.46 1.47 29.0M
2022-10-10 1.47 1.49 1.44 1.46 12.3M
2022-10-07 1.42 1.46 1.37 1.45 22.0M
2022-10-06 1.39 1.43 1.38 1.42 10.9M
2022-10-05 1.39 1.41 1.37 1.40 20.8M
2022-10-04 1.46 1.46 1.37 1.38 27.7M
2022-10-03 1.55 1.57 1.49 1.50 19.2M
2022-09-30 1.54 1.56 1.51 1.51 24.4M
2022-09-29 1.54 1.59 1.54 1.56 37.5M
2022-09-28 1.54 1.58 1.51 1.51 28.9M
2022-09-27 1.49 1.52 1.47 1.52 27.1M
2022-09-26 1.51 1.53 1.48 1.51 26.6M
2022-09-23 1.45 1.51 1.44 1.51 40.1M
2022-09-22 1.43 1.44 1.39 1.44 16.6M
2022-09-21 1.44 1.44 1.39 1.39 16.7M
2022-09-20 1.37 1.42 1.35 1.42 20.9M
2022-09-19 1.40 1.42 1.36 1.38 16.1M
2022-09-16 1.36 1.38 1.35 1.37 15.8M
2022-09-15 1.31 1.34 1.30 1.34 13.0M
2022-09-14 1.31 1.33 1.30 1.31 16.8M
2022-09-13 1.25 1.30 1.24 1.30 20.1M
2022-09-12 1.30 1.31 1.26 1.27 28.2M
2022-09-09 1.35 1.35 1.30 1.32 13.0M
2022-09-08 1.35 1.40 1.35 1.36 10.3M
2022-09-07 1.39 1.39 1.36 1.36 10.1M
2022-09-06 1.36 1.38 1.35 1.36 10.9M
2022-09-05 1.39 1.40 1.36 1.37 11.6M
2022-09-02 1.39 1.39 1.33 1.34 25.7M
2022-09-01 1.38 1.41 1.38 1.40 22.3M
2022-08-31 1.32 1.36 1.32 1.36 15.2M
2022-08-30 1.31 1.33 1.28 1.32 11.7M
2022-08-29 1.32 1.35 1.31 1.32 20.4M
2022-08-26 1.24 1.31 1.24 1.30 20.1M
2022-08-25 1.23 1.26 1.23 1.25 7.5M
2022-08-24 1.27 1.28 1.25 1.25 10.2M
2022-08-23 1.27 1.27 1.25 1.26 16.6M
2022-08-22 1.23 1.27 1.23 1.26 19.4M
2022-08-19 1.20 1.22 1.19 1.21 9.8M
2022-08-18 1.20 1.20 1.18 1.19 8.7M
2022-08-17 1.17 1.20 1.17 1.20 10.1M
2022-08-16 1.18 1.19 1.17 1.18 8.8M
2022-08-15 1.18 1.20 1.18 1.19 17.2M
2022-08-12 1.19 1.20 1.18 1.19 5.2M
2022-08-11 1.19 1.21 1.19 1.20 7.6M
2022-08-10 1.22 1.23 1.19 1.20 16.6M
2022-08-09 1.21 1.22 1.20 1.22 5.3M
2022-08-08 1.21 1.21 1.19 1.20 7.6M
2022-08-05 1.21 1.23 1.20 1.22 10.1M
2022-08-04 1.22 1.22 1.19 1.21 10.1M
2022-08-03 1.25 1.25 1.22 1.22 13.2M
2022-08-02 1.25 1.26 1.24 1.25 11.0M
2022-08-01 1.23 1.24 1.22 1.24 9.0M
2022-07-29 1.25 1.25 1.22 1.23 18.1M
2022-07-28 1.30 1.32 1.28 1.28 9.7M
2022-07-27 1.33 1.34 1.31 1.31 14.3M
2022-07-26 1.33 1.34 1.32 1.33 22.8M
2022-07-25 1.34 1.35 1.31 1.32 16.2M
2022-07-22 1.34 1.35 1.32 1.33 9.0M
2022-07-21 1.35 1.36 1.32 1.34 20.7M
2022-07-20 1.33 1.36 1.32 1.34 22.8M
2022-07-19 1.40 1.42 1.33 1.34 43.7M
2022-07-18 1.40 1.40 1.37 1.39 29.1M
2022-07-15 1.47 1.48 1.41 1.41 7.8M
2022-07-14 1.44 1.49 1.44 1.47 29.0M
2022-07-13 1.42 1.47 1.42 1.43 25.2M
2022-07-12 1.45 1.47 1.41 1.41 44.2M
2022-07-11 1.47 1.47 1.43 1.44 27.8M
2022-07-08 1.44 1.46 1.41 1.42 20.8M
2022-07-07 1.44 1.45 1.42 1.43 20.6M
2022-07-06 1.50 1.51 1.47 1.48 11.3M
2022-07-05 1.46 1.55 1.45 1.54 15.9M
2022-07-04 1.45 1.47 1.44 1.47 25.4M
2022-07-01 1.51 1.51 1.46 1.48 15.1M
2022-06-30 1.49 1.52 1.48 1.48 15.5M
2022-06-29 1.43 1.45 1.41 1.43 18.5M
2022-06-28 1.39 1.41 1.38 1.40 14.2M
2022-06-27 1.39 1.43 1.37 1.42 16.1M
2022-06-24 1.49 1.49 1.41 1.41 13.4M
2022-06-23 1.51 1.54 1.47 1.51 23.5M
2022-06-22 1.52 1.54 1.48 1.49 19.5M
2022-06-21 1.47 1.48 1.44 1.47 24.3M
2022-06-20 1.51 1.53 1.50 1.50 6.8M
2022-06-17 1.51 1.52 1.47 1.52 15.1M
2022-06-16 1.45 1.52 1.45 1.51 40.4M
2022-06-15 1.45 1.48 1.43 1.44 18.0M
2022-06-14 1.43 1.49 1.42 1.48 14.0M
2022-06-13 1.41 1.46 1.40 1.45 13.4M
2022-06-10 1.32 1.38 1.32 1.38 20.6M
2022-06-09 1.29 1.31 1.27 1.31 19.0M
2022-06-08 1.25 1.28 1.25 1.27 18.8M
2022-06-07 1.25 1.27 1.24 1.25 40.2M
2022-06-06 1.24 1.24 1.22 1.23 14.1M
2022-06-03 1.24 1.27 1.24 1.26 12.0M
2022-06-02 1.27 1.28 1.25 1.26 10.7M
2022-06-01 1.25 1.29 1.25 1.29 14.4M
2022-05-31 1.24 1.27 1.24 1.27 5.8M
2022-05-30 1.24 1.25 1.23 1.23 16.1M
2022-05-27 1.28 1.30 1.26 1.26 15.2M
2022-05-26 1.35 1.35 1.29 1.30 6.9M
2022-05-25 1.35 1.38 1.34 1.35 4.3M
2022-05-24 1.36 1.38 1.34 1.37 26.8M
2022-05-23 1.34 1.37 1.33 1.33 33.6M
2022-05-20 1.36 1.38 1.33 1.37 16.5M
2022-05-19 1.37 1.41 1.37 1.37 48.2M
2022-05-18 1.31 1.34 1.30 1.34 20.6M
2022-05-17 1.32 1.33 1.30 1.31 10.2M
2022-05-16 1.36 1.37 1.34 1.35 16.7M
2022-05-13 1.40 1.40 1.34 1.34 14.3M
2022-05-12 1.45 1.46 1.40 1.42 34.3M
2022-05-11 1.43 1.45 1.39 1.39 30.5M
2022-05-10 1.45 1.46 1.42 1.46 20.6M
2022-05-09 1.41 1.48 1.40 1.48 19.8M
2022-05-06 1.38 1.42 1.37 1.40 13.3M
2022-05-05 1.30 1.38 1.29 1.37 32.6M
2022-05-04 1.32 1.36 1.32 1.36 8.1M
2022-05-03 1.34 1.35 1.31 1.32 9.2M
2022-05-02 1.33 1.39 1.33 1.35 20.7M
2022-04-29 1.30 1.31 1.28 1.31 36.8M
2022-04-28 1.31 1.35 1.29 1.32 18.5M
2022-04-27 1.36 1.39 1.33 1.34 27.4M
2022-04-26 1.32 1.36 1.31 1.36 23.4M
2022-04-25 1.35 1.36 1.32 1.35 41.4M
2022-04-22 1.29 1.30 1.27 1.30 22.1M
2022-04-21 1.28 1.28 1.23 1.25 23.5M
2022-04-20 1.32 1.32 1.28 1.28 7.2M
2022-04-19 1.32 1.34 1.31 1.32 27.9M
2022-04-14 1.31 1.33 1.30 1.31 16.0M
2022-04-13 1.33 1.35 1.31 1.32 17.9M
2022-04-12 1.37 1.37 1.31 1.33 32.7M
2022-04-11 1.32 1.34 1.30 1.32 8.7M
2022-04-08 1.33 1.35 1.31 1.32 10.7M
2022-04-07 1.33 1.36 1.31 1.36 14.3M
2022-04-06 1.30 1.37 1.29 1.34 28.5M
2022-04-05 1.26 1.30 1.25 1.29 39.6M
2022-04-04 1.26 1.29 1.25 1.26 33.3M
2022-04-01 1.28 1.29 1.27 1.27 19.7M
2022-03-31 1.25 1.28 1.24 1.28 8.7M
2022-03-30 1.25 1.27 1.24 1.25 8.3M
2022-03-29 1.28 1.29 1.22 1.23 34.4M
2022-03-28 1.31 1.32 1.28 1.31 29.0M
2022-03-25 1.32 1.34 1.31 1.33 11.6M
2022-03-24 1.31 1.34 1.30 1.33 9.2M
2022-03-23 1.29 1.33 1.28 1.32 17.9M
2022-03-22 1.32 1.32 1.29 1.29 16.5M
2022-03-21 1.31 1.33 1.30 1.32 17.9M
2022-03-18 1.32 1.36 1.31 1.31 8.6M
2022-03-17 1.30 1.35 1.30 1.31 25.6M
2022-03-16 1.36 1.37 1.28 1.32 34.0M
2022-03-15 1.46 1.49 1.41 1.43 36.0M
2022-03-14 1.46 1.47 1.40 1.42 26.3M
2022-03-11 1.48 1.52 1.37 1.47 17.6M
2022-03-10 1.44 1.52 1.43 1.50 53.4M
2022-03-09 1.56 1.57 1.43 1.43 70.1M
2022-03-08 1.66 1.67 1.54 1.66 32.1M
2022-03-07 1.73 1.76 1.57 1.64 54.0M
2022-03-04 1.50 1.60 1.49 1.60 56.8M
2022-03-03 1.40 1.47 1.39 1.46 26.1M
2022-03-02 1.47 1.49 1.38 1.40 33.8M
2022-03-01 1.35 1.45 1.34 1.45 22.1M
2022-02-28 1.36 1.40 1.33 1.35 41.8M
2022-02-25 1.38 1.41 1.30 1.31 43.1M
2022-02-24 1.42 1.44 1.37 1.41 79.8M
2022-02-23 1.29 1.31 1.26 1.31 13.5M
2022-02-22 1.35 1.36 1.29 1.31 40.4M
2022-02-21 1.24 1.32 1.24 1.31 37.3M
2022-02-18 1.25 1.27 1.23 1.26 22.2M
2022-02-17 1.23 1.26 1.22 1.25 11.2M
2022-02-16 1.23 1.26 1.22 1.24 22.7M
2022-02-15 1.29 1.29 1.24 1.24 31.5M
2022-02-14 1.29 1.32 1.28 1.29 58.7M
2022-02-11 1.22 1.24 1.21 1.23 12.0M
2022-02-10 1.18 1.22 1.18 1.20 9.0M
2022-02-09 1.20 1.21 1.19 1.19 12.5M
2022-02-08 1.23 1.24 1.21 1.23 21.7M
2022-02-07 1.24 1.26 1.23 1.23 8.0M
2022-02-04 1.22 1.27 1.21 1.25 16.4M
2022-02-03 1.20 1.24 1.20 1.24 18.6M
2022-02-02 1.20 1.20 1.19 1.20 16.9M
2022-02-01 1.22 1.23 1.20 1.20 13.7M
2022-01-31 1.24 1.26 1.22 1.24 12.0M
2022-01-28 1.23 1.29 1.23 1.25 17.7M
2022-01-27 1.28 1.28 1.22 1.23 17.4M
2022-01-26 1.27 1.27 1.23 1.25 16.1M
2022-01-25 1.29 1.32 1.28 1.30 22.0M
2022-01-24 1.24 1.33 1.22 1.32 33.4M
2022-01-21 1.21 1.24 1.21 1.22 22.6M
2022-01-20 1.19 1.21 1.18 1.18 6.8M
2022-01-19 1.21 1.21 1.18 1.19 7.1M
2022-01-18 1.19 1.21 1.19 1.20 7.4M
2022-01-17 1.19 1.20 1.18 1.18 4.0M
2022-01-14 1.21 1.21 1.19 1.20 7.8M
2022-01-13 1.18 1.19 1.17 1.18 4.4M
2022-01-12 1.17 1.19 1.17 1.17 5.6M
2022-01-11 1.19 1.20 1.17 1.19 7.7M
2022-01-10 1.17 1.22 1.17 1.21 13.5M
2022-01-07 1.17 1.19 1.16 1.18 12.5M
2022-01-06 1.16 1.17 1.15 1.17 14.6M
2022-01-05 1.15 1.15 1.13 1.13 14.7M
2022-01-04 1.17 1.17 1.14 1.15 12.7M
2022-01-03 1.19 1.19 1.17 1.18 11.6M