Amundi Global Infrastructure - UCITS ETF (C) (GINF)

GINF
🏛️ 프랑스 →
71.20
마지막 업데이트: 2025-06-23
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 68.04 67.82 67.68 67.68 0.0M
2023-12-28 67.50 67.70 67.50 67.55 0.0M
2023-12-27 67.63 67.63 67.51 67.51 0.0M
2023-12-22 67.28 67.88 67.21 67.88 0.0M
2023-12-21 67.37 67.37 67.36 67.29 0.0M
2023-12-20 67.67 67.67 67.67 67.69 0.0M
2023-12-19 67.69 67.78 67.66 67.62 0.0M
2023-12-18 67.74 67.90 67.63 67.51 0.0M
2023-12-15 67.13 68.65 67.13 67.76 0.0M
2023-12-14 67.94 67.97 67.63 67.63 0.0M
2023-12-13 67.55 67.55 66.86 66.86 0.0M
2023-12-12 67.08 67.08 66.97 66.99 0.0M
2023-12-11 67.00 67.02 65.80 67.02 0.0M
2023-12-08 66.30 66.79 66.05 66.48 0.0M
2023-12-06 66.70 66.70 66.53 66.77 0.0M
2023-12-05 66.70 66.61 66.32 66.32 0.0M
2023-12-04 66.28 66.28 66.28 66.54 0.0M
2023-12-01 65.40 65.69 65.40 65.93 0.0M
2023-11-30 64.85 64.85 64.85 64.99 0.0M
2023-11-29 64.47 64.47 64.47 64.62 0.0M
2023-11-28 64.55 64.55 64.41 64.57 0.0M
2023-11-27 64.83 64.83 64.63 64.75 0.0M
2023-11-24 64.83 64.90 64.87 64.90 0.0M
2023-11-23 64.93 64.93 64.93 64.93 0.0M
2023-11-22 64.92 64.92 64.92 64.92 0.0M
2023-11-21 64.34 64.56 64.34 64.37 0.0M
2023-11-20 64.41 64.41 64.41 64.34 0.0M
2023-11-17 64.57 64.57 64.57 64.57 0.0M
2023-11-16 64.52 64.52 64.41 64.19 0.0M
2023-11-15 64.48 64.84 64.48 64.75 0.0M
2023-11-14 63.76 64.50 63.47 64.53 0.0M
2023-11-13 63.76 63.94 63.94 63.94 0.0M
2023-11-10 63.84 63.84 63.84 63.91 0.0M
2023-11-09 63.83 64.24 63.83 63.97 0.0M
2023-11-08 63.89 64.24 63.89 63.69 0.0M
2023-11-07 63.71 64.21 63.71 64.17 0.0M
2023-11-06 63.71 64.72 64.06 64.06 0.0M
2023-11-03 64.09 64.14 64.07 64.11 0.0M
2023-11-02 64.09 64.39 63.38 64.39 0.0M
2023-11-01 63.38 62.62 62.62 62.62 0.0M
2023-10-30 62.11 62.20 61.79 61.79 0.0M
2023-10-27 62.20 62.76 62.40 62.40 0.0M
2023-10-26 62.51 62.96 62.51 62.92 0.0M
2023-10-25 62.51 62.95 62.86 62.95 0.0M
2023-10-24 62.35 63.31 62.35 63.28 0.0M
2023-10-23 63.55 63.55 62.46 62.76 0.0M
2023-10-20 63.53 63.61 63.45 63.21 0.0M
2023-10-19 64.05 64.32 63.93 63.92 0.0M
2023-10-18 64.88 64.93 64.57 64.53 0.0M
2023-10-17 64.88 65.21 64.84 64.83 0.0M
2023-10-16 65.21 65.10 64.82 65.10 0.0M
2023-10-13 64.82 66.21 64.69 65.16 0.0M
2023-10-12 65.37 66.26 64.68 65.02 0.0M
2023-10-11 64.35 64.35 64.35 64.35 0.0M
2023-10-10 64.93 65.03 64.59 65.17 0.0M
2023-10-09 64.93 64.57 64.00 64.57 0.0M
2023-10-06 64.20 63.92 63.86 63.86 0.0M
2023-10-05 63.86 64.05 63.71 63.74 0.0M
2023-10-04 63.86 63.76 63.76 63.76 0.0M
2023-10-03 63.88 63.88 63.82 63.65 0.0M
2023-10-02 63.88 64.57 63.86 64.21 0.0M
2023-09-29 64.84 64.84 64.84 64.88 0.0M
2023-09-28 64.82 64.86 64.82 64.64 0.0M
2023-09-27 64.92 64.92 64.92 64.82 0.0M
2023-09-26 65.43 65.43 65.39 65.09 0.0M
2023-09-25 65.43 65.52 65.52 65.52 0.0M
2023-09-22 65.40 66.36 65.40 65.77 0.0M
2023-09-21 65.40 66.10 65.75 65.75 0.0M
2023-09-20 66.10 66.37 66.06 66.37 0.0M
2023-09-19 66.06 66.20 65.87 66.19 0.0M
2023-09-18 66.23 66.44 66.10 65.98 0.0M
2023-09-15 66.83 66.89 66.27 66.27 0.0M
2023-09-14 65.58 66.31 65.58 66.22 0.0M
2023-09-13 65.01 65.18 64.93 64.77 0.0M
2023-09-11 65.10 65.76 65.10 65.25 0.0M
2023-09-08 65.15 65.26 65.15 65.19 0.0M
2023-09-07 65.22 65.38 65.22 65.18 0.0M
2023-09-05 65.52 65.74 65.35 65.28 0.0M
2023-09-04 65.51 65.51 65.24 65.58 0.0M
2023-09-01 65.39 65.91 65.39 65.79 0.0M
2023-08-31 65.25 65.70 65.25 65.50 0.0M
2023-08-30 65.37 65.37 65.37 65.15 0.0M
2023-08-29 64.88 64.94 64.88 65.19 0.0M
2023-08-28 65.34 65.34 65.34 65.15 0.0M
2023-08-25 64.56 64.83 64.56 64.72 0.0M
2023-08-24 64.93 65.07 64.67 64.71 0.0M
2023-08-23 64.94 64.94 64.94 64.53 0.0M
2023-08-22 63.95 63.95 63.95 64.38 0.0M
2023-08-21 63.79 63.79 63.79 63.79 0.0M
2023-08-18 64.09 64.14 63.88 64.04 0.0M
2023-08-17 64.47 64.61 64.47 64.36 0.0M
2023-08-16 64.62 64.68 64.39 64.66 0.0M
2023-08-15 65.24 65.24 64.83 64.77 0.0M
2023-08-14 65.26 65.26 65.26 65.24 0.0M
2023-08-11 65.05 65.15 65.05 65.06 0.0M
2023-08-09 65.27 65.27 65.02 65.00 0.0M
2023-08-08 65.35 65.35 64.80 64.79 0.0M
2023-08-07 65.17 65.35 65.15 65.18 0.0M
2023-08-04 65.41 65.41 65.18 65.11 0.0M
2023-08-03 65.77 65.77 65.45 65.44 0.0M
2023-08-02 64.80 65.95 64.80 65.83 0.0M
2023-08-01 66.23 66.35 66.23 66.08 0.0M
2023-07-31 66.36 66.36 66.15 66.25 0.0M
2023-07-28 66.31 66.60 66.15 66.33 0.0M
2023-07-27 66.34 66.89 66.34 66.56 0.0M
2023-07-26 66.52 66.52 66.14 66.41 0.0M
2023-07-25 66.23 66.26 66.23 66.60 0.0M
2023-07-24 65.83 66.29 65.83 66.14 0.0M
2023-07-21 65.75 66.04 65.75 65.95 0.0M
2023-07-18 64.54 64.99 64.54 64.90 0.0M
2023-07-17 64.19 64.80 64.19 64.76 0.0M
2023-07-14 64.79 65.21 64.79 64.82 0.0M
2023-07-13 65.71 65.71 65.19 65.23 0.0M
2023-07-12 65.37 65.37 65.37 65.38 0.0M
2023-07-11 64.96 64.96 64.96 65.16 0.0M
2023-07-10 64.88 64.88 64.88 64.88 0.0M
2023-07-07 65.09 65.09 64.89 65.04 0.0M
2023-07-06 65.89 65.95 65.38 65.27 0.0M
2023-07-05 66.00 66.00 65.78 66.04 0.0M
2023-07-04 66.12 66.12 66.12 66.05 0.0M
2023-07-03 66.06 66.06 66.03 65.92 0.0M
2023-06-30 65.72 65.72 65.72 65.84 0.0M
2023-06-29 65.15 65.33 65.15 65.44 0.0M
2023-06-28 65.42 65.43 65.15 65.34 0.0M
2023-06-27 64.90 64.90 64.90 64.83 0.0M
2023-06-26 64.75 64.75 64.75 64.69 0.0M
2023-06-23 65.09 65.09 65.09 64.84 0.0M
2023-06-22 64.39 64.39 64.39 64.81 0.0M
2023-06-21 65.11 65.16 64.71 64.81 0.0M
2023-06-20 65.34 65.34 65.18 65.22 0.0M
2023-06-19 65.68 65.68 65.68 65.51 0.0M
2023-06-16 65.42 65.94 65.42 65.88 0.0M
2023-06-15 65.76 65.76 65.76 65.58 0.0M
2023-06-14 65.86 65.86 65.70 66.09 0.0M
2023-06-13 65.93 65.93 65.77 65.88 0.0M
2023-06-12 65.69 65.76 65.41 65.52 0.0M
2023-06-09 65.85 65.85 65.85 65.60 0.0M
2023-06-08 66.11 66.11 65.94 65.52 0.0M
2023-06-06 65.45 65.83 65.45 65.80 0.0M
2023-06-05 65.93 65.93 65.93 65.57 0.0M
2023-06-02 64.17 65.51 64.17 65.41 0.0M
2023-05-31 64.04 64.04 63.99 64.02 0.0M
2023-05-30 64.48 64.57 64.43 64.20 0.0M
2023-05-29 61.63 61.63 61.63 64.39 0.0M
2023-05-26 63.88 63.88 63.88 64.24 0.0M
2023-05-25 64.31 64.31 64.31 63.92 0.0M
2023-05-24 64.32 64.32 64.28 64.22 0.0M
2023-05-23 65.01 65.01 64.94 64.96 0.0M
2023-05-22 65.48 65.48 65.48 65.28 0.0M
2023-05-19 65.60 65.60 65.60 65.25 0.0M
2023-05-18 65.24 65.24 65.24 65.21 0.0M
2023-05-17 65.07 65.08 64.88 64.78 0.0M
2023-05-16 65.04 65.04 65.04 64.85 0.0M
2023-05-15 65.49 65.56 65.49 65.10 0.0M
2023-05-12 65.28 65.28 65.18 65.18 0.0M
2023-05-11 65.28 65.28 65.28 65.28 0.0M
2023-05-03 63.73 63.80 63.73 63.80 0.0M
2023-05-02 64.99 64.99 64.08 64.08 0.0M
2023-04-28 64.02 64.32 64.02 64.04 0.0M
2023-04-27 63.56 63.56 63.56 63.56 0.0M
2023-04-26 63.21 63.21 63.21 63.21 0.0M
2023-04-25 64.18 64.22 64.18 64.22 0.0M
2023-04-24 63.76 64.31 63.76 64.31 0.0M
2023-04-21 64.01 64.01 63.87 63.99 0.0M
2023-04-19 64.40 64.40 64.35 64.35 0.0M
2023-04-17 64.36 64.50 64.07 64.50 0.0M
2023-04-14 63.89 64.34 63.89 64.34 0.0M
2023-04-13 64.25 64.30 64.00 64.00 0.0M
2023-04-12 64.35 64.35 64.27 64.27 0.0M
2023-04-11 63.91 64.19 63.91 64.19 0.0M
2023-04-06 63.61 63.97 63.61 63.97 0.0M
2023-04-04 63.63 63.63 63.58 63.58 0.0M
2023-04-03 64.08 64.08 63.55 63.64 0.0M
2023-03-31 63.21 63.59 63.21 63.59 0.0M
2023-03-30 63.31 63.31 63.31 63.31 0.0M
2023-03-29 62.95 62.95 62.95 62.95 0.0M
2023-03-27 62.77 62.95 62.70 62.70 0.0M
2023-03-24 61.79 61.79 61.79 61.79 0.0M
2023-03-23 61.82 62.07 61.82 62.07 0.0M
2023-03-22 62.52 62.56 62.48 62.50 0.0M
2023-03-21 62.91 62.91 62.91 62.91 0.0M
2023-03-20 63.08 63.08 63.08 63.08 0.0M
2023-03-17 63.66 63.66 62.99 62.99 0.0M
2023-03-16 62.15 63.43 62.15 63.43 0.0M
2023-03-15 62.53 63.01 62.53 63.01 0.0M
2023-03-14 62.78 62.95 62.29 62.95 0.0M
2023-03-13 62.57 62.78 62.39 62.78 0.0M
2023-03-10 63.12 63.60 63.12 63.60 0.0M
2023-03-09 64.14 64.20 64.14 64.20 0.0M
2023-03-08 63.93 63.93 63.93 63.93 0.0M
2023-03-07 64.05 64.10 63.96 64.10 0.0M
2023-03-06 64.27 64.40 64.03 64.34 0.0M
2023-03-03 63.72 64.12 63.72 64.12 0.0M
2023-03-02 62.94 63.00 62.94 63.00 0.0M
2023-03-01 63.44 63.44 63.44 63.44 0.0M
2023-02-28 63.63 63.71 63.59 63.71 0.0M
2023-02-27 64.68 64.68 64.68 64.68 0.0M
2023-02-24 64.63 64.63 64.63 64.63 0.0M
2023-02-23 64.38 64.49 64.31 64.31 0.0M
2023-02-22 64.22 64.40 63.99 64.40 0.0M
2023-02-21 64.96 64.96 64.79 64.79 0.0M
2023-02-20 65.21 65.21 65.19 65.19 0.0M
2023-02-17 64.68 64.97 64.68 64.97 0.0M
2023-02-16 64.66 64.66 64.66 64.66 0.0M
2023-02-15 65.25 65.25 64.81 64.81 0.0M
2023-02-14 64.98 65.19 64.98 65.19 0.0M
2023-02-13 64.73 64.73 64.73 64.73 0.0M
2023-02-10 64.21 64.70 64.21 64.70 0.0M
2023-02-09 64.97 64.97 64.73 64.73 0.0M
2023-02-07 64.51 64.85 64.51 64.85 0.0M
2023-02-06 65.48 65.48 64.56 64.56 0.0M
2023-02-03 64.90 64.90 64.69 64.69 0.0M
2023-02-02 64.08 64.76 63.90 64.76 0.0M
2023-02-01 63.56 63.77 63.40 63.77 0.0M
2023-01-31 63.24 63.24 63.15 63.15 0.0M
2023-01-30 63.13 63.13 63.13 63.13 0.0M
2023-01-27 63.41 63.41 63.41 63.41 0.0M
2023-01-25 63.36 63.36 63.36 63.36 0.0M
2023-01-24 63.69 63.69 63.69 63.69 0.0M
2023-01-23 63.21 63.53 63.21 63.52 0.0M
2023-01-20 62.95 62.97 62.95 62.97 0.0M
2023-01-18 63.66 63.74 63.66 63.74 0.0M
2023-01-17 63.69 63.75 63.29 63.36 0.0M
2023-01-16 63.35 63.35 63.35 63.35 0.0M
2023-01-13 63.38 63.48 63.38 63.48 0.0M
2023-01-12 63.54 63.54 63.54 63.54 0.0M
2023-01-11 63.02 63.02 63.02 63.02 0.0M
2023-01-10 62.98 63.12 62.98 63.12 0.0M
2023-01-09 63.24 63.55 63.24 63.55 0.0M
2023-01-06 62.74 63.33 62.74 63.33 0.0M
2023-01-05 62.74 62.91 62.48 62.80 0.0M
2023-01-04 62.88 63.17 62.75 63.17 0.0M
2023-01-03 62.62 63.17 62.62 62.79 0.0M
2023-01-02 62.17 62.17 61.90 61.90 0.0M