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
2024-12-31 0.89 0.89 0.87 0.88 10.0M
2024-12-30 0.88 0.89 0.87 0.89 2.5M
2024-12-27 0.89 0.89 0.88 0.88 3.1M
2024-12-24 0.89 0.89 0.88 0.89 3.8M
2024-12-23 0.90 0.91 0.89 0.90 2.0M
2024-12-20 0.91 0.92 0.89 0.89 8.1M
2024-12-19 0.89 0.90 0.88 0.89 14.2M
2024-12-18 0.87 0.87 0.87 0.87 2.8M
2024-12-17 0.88 0.88 0.87 0.87 6.6M
2024-12-16 0.87 0.88 0.86 0.88 3.1M
2024-12-13 0.86 0.87 0.85 0.86 3.0M
2024-12-12 0.85 0.86 0.85 0.86 3.8M
2024-12-11 0.87 0.87 0.86 0.86 4.1M
2024-12-10 0.85 0.87 0.85 0.87 9.0M
2024-12-09 0.84 0.85 0.84 0.84 10.6M
2024-12-06 0.88 0.88 0.85 0.86 8.1M
2024-12-05 0.89 0.89 0.87 0.88 7.3M
2024-12-04 0.89 0.90 0.88 0.89 5.8M
2024-12-03 0.90 0.90 0.88 0.90 18.3M
2024-12-02 0.92 0.92 0.89 0.90 21.0M
2024-11-29 0.92 0.92 0.90 0.91 8.5M
2024-11-28 0.92 0.92 0.91 0.92 8.1M
2024-11-27 0.93 0.94 0.92 0.93 17.9M
2024-11-26 0.91 0.92 0.90 0.91 9.9M
2024-11-25 0.88 0.90 0.88 0.90 15.6M
2024-11-22 0.90 0.92 0.89 0.90 12.0M
2024-11-21 0.91 0.93 0.91 0.91 12.7M
2024-11-20 0.90 0.91 0.89 0.91 6.9M
2024-11-19 0.89 0.93 0.89 0.90 15.9M
2024-11-18 0.89 0.90 0.89 0.89 17.9M
2024-11-15 0.90 0.90 0.88 0.89 19.7M
2024-11-14 0.91 0.91 0.88 0.88 12.1M
2024-11-13 0.91 0.92 0.90 0.91 14.1M
2024-11-12 0.88 0.91 0.87 0.90 12.6M
2024-11-11 0.86 0.87 0.85 0.86 19.4M
2024-11-08 0.86 0.88 0.86 0.88 10.7M
2024-11-07 0.87 0.87 0.85 0.86 5.1M
2024-11-06 0.85 0.88 0.82 0.87 15.7M
2024-11-05 0.87 0.88 0.86 0.86 2.8M
2024-11-04 0.86 0.87 0.85 0.87 5.7M
2024-11-01 0.87 0.87 0.85 0.86 3.4M
2024-10-31 0.87 0.88 0.86 0.88 7.6M
2024-10-30 0.85 0.87 0.85 0.86 8.0M
2024-10-29 0.82 0.84 0.81 0.84 16.9M
2024-10-28 0.83 0.84 0.82 0.83 4.2M
2024-10-25 0.84 0.85 0.84 0.84 5.4M
2024-10-24 0.84 0.84 0.82 0.84 12.9M
2024-10-23 0.84 0.85 0.83 0.84 6.2M
2024-10-22 0.83 0.84 0.83 0.83 12.6M
2024-10-21 0.82 0.83 0.81 0.83 15.6M
2024-10-18 0.82 0.82 0.81 0.81 3.4M
2024-10-17 0.84 0.84 0.81 0.82 13.3M
2024-10-16 0.85 0.85 0.84 0.84 18.9M
2024-10-15 0.82 0.83 0.82 0.83 7.4M
2024-10-14 0.82 0.83 0.81 0.82 7.6M
2024-10-11 0.83 0.84 0.82 0.82 4.0M
2024-10-10 0.83 0.84 0.82 0.83 4.8M
2024-10-09 0.83 0.84 0.82 0.82 2.1M
2024-10-08 0.84 0.84 0.83 0.83 4.7M
2024-10-07 0.82 0.83 0.82 0.82 7.4M
2024-10-04 0.84 0.84 0.82 0.83 12.3M
2024-10-03 0.83 0.85 0.82 0.84 14.0M
2024-10-02 0.82 0.83 0.81 0.82 7.0M
2024-10-01 0.81 0.83 0.80 0.82 9.1M
2024-09-30 0.79 0.81 0.78 0.81 16.0M
2024-09-27 0.78 0.79 0.77 0.78 13.4M
2024-09-26 0.80 0.81 0.79 0.79 14.8M
2024-09-25 0.83 0.83 0.82 0.82 5.8M
2024-09-24 0.82 0.82 0.81 0.82 7.0M
2024-09-23 0.84 0.85 0.83 0.84 6.7M
2024-09-20 0.82 0.84 0.82 0.84 8.7M
2024-09-19 0.83 0.84 0.81 0.81 10.6M
2024-09-18 0.84 0.85 0.84 0.85 2.6M
2024-09-17 0.84 0.85 0.83 0.84 2.5M
2024-09-16 0.85 0.85 0.84 0.85 0.0M
2024-09-13 0.85 0.85 0.84 0.85 6.1M
2024-09-12 0.84 0.86 0.84 0.85 10.8M
2024-09-11 0.85 0.87 0.85 0.86 23.9M
2024-09-10 0.86 0.86 0.84 0.86 4.7M
2024-09-09 0.87 0.87 0.85 0.85 7.7M
2024-09-06 0.86 0.87 0.85 0.87 11.4M
2024-09-05 0.85 0.85 0.84 0.85 11.9M
2024-09-04 0.84 0.84 0.83 0.84 21.7M
2024-09-03 0.80 0.82 0.80 0.82 10.8M
2024-09-02 0.81 0.82 0.80 0.81 2.5M
2024-08-30 0.80 0.81 0.79 0.81 5.6M
2024-08-29 0.82 0.82 0.81 0.81 4.9M
2024-08-28 0.82 0.82 0.81 0.82 1.6M
2024-08-27 0.81 0.82 0.81 0.82 4.6M
2024-08-26 0.82 0.82 0.81 0.82 3.2M
2024-08-23 0.83 0.83 0.82 0.82 5.0M
2024-08-22 0.83 0.83 0.82 0.83 6.2M
2024-08-21 0.84 0.84 0.83 0.83 8.0M
2024-08-20 0.83 0.84 0.83 0.84 12.7M
2024-08-19 0.84 0.85 0.83 0.83 9.2M
2024-08-16 0.85 0.85 0.84 0.85 7.4M
2024-08-15 0.87 0.88 0.85 0.85 7.7M
2024-08-14 0.87 0.88 0.87 0.87 5.3M
2024-08-13 0.88 0.90 0.88 0.89 5.0M
2024-08-12 0.88 0.90 0.88 0.89 3.7M
2024-08-09 0.89 0.90 0.87 0.89 10.3M
2024-08-08 0.90 0.91 0.89 0.89 15.7M
2024-08-07 0.92 0.92 0.88 0.89 19.6M
2024-08-06 0.91 0.94 0.91 0.92 22.5M
2024-08-05 0.93 0.95 0.91 0.92 26.1M
2024-08-02 0.87 0.90 0.87 0.89 30.7M
2024-08-01 0.84 0.87 0.84 0.86 11.3M
2024-07-31 0.82 0.83 0.81 0.83 13.5M
2024-07-30 0.84 0.84 0.83 0.84 3.8M
2024-07-29 0.82 0.85 0.82 0.85 11.5M
2024-07-26 0.85 0.85 0.83 0.83 11.9M
2024-07-25 0.85 0.87 0.85 0.85 19.8M
2024-07-24 0.84 0.84 0.82 0.83 15.6M
2024-07-23 0.81 0.82 0.80 0.81 7.2M
2024-07-22 0.82 0.82 0.80 0.81 6.6M
2024-07-19 0.82 0.83 0.82 0.83 8.6M
2024-07-18 0.81 0.82 0.80 0.81 8.1M
2024-07-17 0.82 0.83 0.81 0.82 8.0M
2024-07-16 0.82 0.82 0.81 0.81 6.8M
2024-07-15 0.80 0.81 0.79 0.80 14.7M
2024-07-12 0.80 0.80 0.78 0.78 10.2M
2024-07-11 0.81 0.82 0.80 0.80 11.4M
2024-07-10 0.83 0.83 0.81 0.81 8.4M
2024-07-09 0.81 0.83 0.81 0.83 9.5M
2024-07-08 0.80 0.80 0.78 0.80 24.4M
2024-07-05 0.79 0.80 0.78 0.79 18.6M
2024-07-04 0.79 0.80 0.79 0.79 7.7M
2024-07-03 0.81 0.82 0.80 0.80 10.6M
2024-07-02 0.83 0.84 0.82 0.82 16.7M
2024-07-01 0.79 0.82 0.79 0.82 29.5M
2024-06-28 0.83 0.84 0.82 0.84 25.1M
2024-06-27 0.81 0.83 0.80 0.82 31.9M
2024-06-26 0.79 0.82 0.79 0.81 21.1M
2024-06-25 0.80 0.81 0.79 0.80 5.5M
2024-06-24 0.80 0.80 0.78 0.79 19.8M
2024-06-21 0.80 0.81 0.79 0.80 19.1M
2024-06-20 0.81 0.81 0.79 0.79 20.4M
2024-06-19 0.81 0.82 0.80 0.81 13.3M
2024-06-18 0.80 0.82 0.80 0.80 14.4M
2024-06-17 0.82 0.84 0.81 0.82 21.8M
2024-06-14 0.79 0.84 0.79 0.83 67.5M
2024-06-13 0.76 0.79 0.76 0.79 30.7M
2024-06-12 0.77 0.77 0.75 0.76 24.7M
2024-06-11 0.75 0.78 0.75 0.77 28.5M
2024-06-10 0.76 0.77 0.75 0.75 24.8M
2024-06-07 0.73 0.74 0.73 0.73 10.9M
2024-06-06 0.73 0.73 0.72 0.73 13.9M
2024-06-05 0.74 0.74 0.73 0.73 4.6M
2024-06-04 0.74 0.75 0.74 0.75 8.1M
2024-06-03 0.72 0.73 0.72 0.73 3.8M
2024-05-31 0.74 0.74 0.73 0.73 3.9M
2024-05-30 0.75 0.75 0.74 0.74 4.6M
2024-05-29 0.73 0.75 0.73 0.74 14.5M
2024-05-28 0.71 0.73 0.71 0.72 5.9M
2024-05-27 0.72 0.72 0.71 0.71 1.2M
2024-05-24 0.73 0.73 0.72 0.72 7.4M
2024-05-23 0.72 0.72 0.71 0.72 8.2M
2024-05-22 0.72 0.72 0.72 0.72 3.7M
2024-05-21 0.71 0.72 0.71 0.71 8.4M
2024-05-20 0.71 0.71 0.70 0.71 2.4M
2024-05-17 0.71 0.72 0.71 0.71 3.2M
2024-05-16 0.70 0.71 0.70 0.71 9.3M
2024-05-15 0.70 0.71 0.70 0.70 5.4M
2024-05-14 0.70 0.71 0.70 0.70 2.9M
2024-05-13 0.70 0.71 0.70 0.70 6.6M
2024-05-10 0.70 0.71 0.70 0.71 12.9M
2024-05-09 0.72 0.72 0.71 0.71 7.8M
2024-05-08 0.73 0.73 0.72 0.72 12.3M
2024-05-07 0.74 0.74 0.73 0.73 6.2M
2024-05-06 0.75 0.75 0.74 0.75 5.1M
2024-05-03 0.76 0.76 0.74 0.75 14.8M
2024-05-02 0.75 0.76 0.75 0.76 12.3M
2024-04-30 0.73 0.75 0.73 0.75 3.7M
2024-04-29 0.73 0.74 0.73 0.74 2.0M
2024-04-26 0.74 0.75 0.73 0.73 5.7M
2024-04-25 0.74 0.76 0.74 0.75 7.7M
2024-04-24 0.73 0.74 0.73 0.74 4.0M
2024-04-23 0.74 0.74 0.73 0.73 8.4M
2024-04-22 0.74 0.75 0.74 0.75 13.2M
2024-04-19 0.76 0.77 0.75 0.75 9.5M
2024-04-18 0.75 0.76 0.75 0.75 26.6M
2024-04-17 0.76 0.76 0.75 0.76 13.8M
2024-04-16 0.77 0.77 0.76 0.77 17.1M
2024-04-15 0.75 0.75 0.73 0.75 19.5M
2024-04-12 0.74 0.76 0.74 0.76 32.5M
2024-04-11 0.75 0.76 0.74 0.75 20.3M
2024-04-10 0.74 0.76 0.74 0.75 24.8M
2024-04-09 0.74 0.75 0.74 0.75 6.0M
2024-04-08 0.75 0.75 0.73 0.73 15.7M
2024-04-05 0.75 0.75 0.74 0.75 38.9M
2024-04-04 0.73 0.73 0.72 0.73 3.1M
2024-04-03 0.73 0.73 0.73 0.73 5.6M
2024-04-02 0.72 0.73 0.71 0.73 13.4M
2024-03-28 0.71 0.72 0.71 0.72 20.6M
2024-03-27 0.72 0.72 0.71 0.72 5.2M
2024-03-26 0.73 0.73 0.72 0.72 4.4M
2024-03-25 0.73 0.74 0.72 0.73 6.6M
2024-03-22 0.73 0.73 0.72 0.73 3.5M
2024-03-21 0.71 0.73 0.71 0.72 36.1M
2024-03-20 0.73 0.73 0.72 0.72 14.5M
2024-03-19 0.73 0.73 0.72 0.72 5.3M
2024-03-18 0.72 0.73 0.72 0.73 9.0M
2024-03-15 0.72 0.72 0.71 0.72 9.2M
2024-03-14 0.72 0.73 0.71 0.72 19.0M
2024-03-13 0.73 0.74 0.72 0.73 20.1M
2024-03-12 0.74 0.76 0.74 0.74 12.3M
2024-03-11 0.75 0.76 0.75 0.75 6.7M
2024-03-08 0.75 0.75 0.74 0.75 14.1M
2024-03-07 0.77 0.77 0.75 0.75 17.4M
2024-03-06 0.77 0.77 0.76 0.76 3.9M
2024-03-05 0.76 0.77 0.76 0.76 3.8M
2024-03-04 0.77 0.77 0.76 0.76 5.5M
2024-03-01 0.76 0.77 0.76 0.76 4.8M
2024-02-29 0.76 0.76 0.75 0.76 3.4M
2024-02-28 0.76 0.76 0.76 0.76 4.2M
2024-02-27 0.76 0.77 0.76 0.76 7.7M
2024-02-26 0.76 0.76 0.76 0.76 6.5M
2024-02-23 0.76 0.77 0.75 0.76 26.2M
2024-02-22 0.77 0.78 0.76 0.77 23.1M
2024-02-21 0.79 0.79 0.78 0.79 6.2M
2024-02-20 0.79 0.80 0.79 0.79 7.2M
2024-02-19 0.80 0.80 0.79 0.79 2.5M
2024-02-16 0.79 0.80 0.79 0.79 11.2M
2024-02-15 0.80 0.80 0.80 0.80 9.1M
2024-02-14 0.82 0.82 0.81 0.81 6.9M
2024-02-13 0.81 0.83 0.81 0.82 8.6M
2024-02-12 0.81 0.81 0.81 0.81 7.3M
2024-02-09 0.82 0.82 0.81 0.82 4.1M
2024-02-08 0.82 0.83 0.81 0.81 9.1M
2024-02-07 0.82 0.83 0.82 0.82 5.0M
2024-02-06 0.82 0.83 0.82 0.82 3.6M
2024-02-05 0.83 0.84 0.83 0.83 4.4M
2024-02-02 0.82 0.83 0.82 0.83 6.4M
2024-02-01 0.83 0.83 0.82 0.83 9.3M
2024-01-31 0.81 0.81 0.80 0.81 11.1M
2024-01-30 0.81 0.82 0.81 0.81 6.6M
2024-01-29 0.82 0.82 0.82 0.82 6.1M
2024-01-26 0.84 0.84 0.82 0.82 44.4M
2024-01-25 0.86 0.87 0.86 0.86 13.1M
2024-01-24 0.87 0.87 0.85 0.86 11.5M
2024-01-23 0.86 0.88 0.86 0.87 3.5M
2024-01-22 0.86 0.87 0.86 0.87 11.6M
2024-01-19 0.86 0.88 0.86 0.88 5.3M
2024-01-18 0.88 0.89 0.87 0.87 18.7M
2024-01-17 0.89 0.90 0.89 0.89 20.9M
2024-01-16 0.88 0.88 0.87 0.87 7.9M
2024-01-15 0.85 0.87 0.85 0.87 6.8M
2024-01-12 0.87 0.87 0.85 0.85 12.2M
2024-01-11 0.85 0.87 0.85 0.87 8.8M
2024-01-10 0.86 0.87 0.86 0.86 4.5M
2024-01-09 0.86 0.87 0.86 0.86 3.9M
2024-01-08 0.87 0.87 0.86 0.86 5.3M
2024-01-05 0.87 0.88 0.86 0.86 24.3M
2024-01-04 0.86 0.87 0.85 0.86 18.8M
2024-01-03 0.84 0.87 0.84 0.87 31.4M
2024-01-02 0.82 0.85 0.82 0.84 12.5M