Amundi Index Solutions - Amundi MSCI Em Asia UCITS ETF-C EUR (AMEA)

AMEA
🏛️ 法国 →
42.90
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 42.98 42.98 42.80 42.90 0.0M
2025-09-25 43.41 43.50 43.10 43.44 0.0M
2025-09-24 43.36 43.49 43.30 43.44 0.0M
2025-09-23 43.15 43.43 43.15 43.41 0.0M
2025-09-22 43.36 43.39 43.17 43.28 0.0M
2025-09-19 43.09 43.37 43.09 43.28 0.0M
2025-09-18 43.21 43.37 43.12 43.33 0.0M
2025-09-17 43.20 43.32 43.16 43.32 0.0M
2025-09-16 43.11 43.15 42.78 42.89 0.0M
2025-09-15 42.87 42.95 42.79 42.91 0.0M
2025-09-12 42.80 42.94 42.74 42.78 0.0M
2025-09-11 42.46 42.73 42.39 42.68 0.0M
2025-09-10 42.35 42.39 42.19 42.29 0.0M
2025-09-09 41.54 41.87 41.53 41.83 0.0M
2025-09-08 41.29 41.37 41.17 41.37 0.0M
2025-09-05 41.10 41.14 40.74 40.89 0.0M
2025-09-04 40.72 40.88 40.61 40.72 0.0M
2025-09-03 40.87 40.99 40.85 40.86 0.0M
2025-09-02 40.77 40.80 40.48 40.65 0.0M
2025-09-01 40.59 40.71 40.58 40.69 0.0M
2025-08-29 40.75 40.79 40.40 40.55 0.0M
2025-08-28 40.75 40.87 40.60 40.84 0.0M
2025-08-27 41.06 41.12 40.83 40.83 0.0M
2025-08-26 41.47 41.50 41.16 41.22 0.0M
2025-08-25 41.42 41.45 41.28 41.45 0.0M
2025-08-22 41.02 41.30 41.02 41.26 0.0M
2025-08-21 40.82 40.92 40.67 40.92 0.0M
2025-08-20 40.87 40.88 40.57 40.72 0.0M
2025-08-19 41.11 41.16 40.97 41.00 0.0M
2025-08-18 41.00 41.15 41.00 41.13 0.0M
2025-08-15 41.02 41.04 40.77 40.78 0.0M
2025-08-14 41.02 41.09 40.83 40.83 0.0M
2025-08-13 41.11 41.38 41.07 41.20 0.0M
2025-08-12 40.67 40.75 40.54 40.71 0.0M
2025-08-11 40.47 40.67 40.42 40.65 0.0M
2025-08-08 40.41 40.50 40.31 40.38 0.0M
2025-08-07 40.37 40.80 40.37 40.65 0.0M
2025-08-06 40.40 40.47 40.10 40.12 0.0M
2025-08-05 40.67 40.67 40.35 40.40 0.0M
2025-08-04 40.26 40.39 40.24 40.25 0.0M
2025-08-01 40.50 40.51 39.78 39.94 0.0M
2025-07-31 41.09 41.13 40.89 40.90 0.0M
2025-07-30 40.93 41.18 40.93 41.01 0.0M
2025-07-29 40.89 41.17 40.89 41.00 0.0M
2025-07-28 40.64 40.77 40.57 40.75 0.0M
2025-07-25 40.39 40.60 40.31 40.43 0.0M
2025-07-24 40.79 40.84 40.51 40.55 0.0M
2025-07-23 40.62 40.80 40.61 40.78 0.0M
2025-07-22 40.32 40.44 40.30 40.35 0.0M
2025-07-21 40.68 40.72 40.56 40.67 0.0M
2025-07-18 40.55 40.60 40.52 40.56 0.0M
2025-07-17 40.55 40.65 40.42 40.65 0.0M
2025-07-16 40.24 40.27 39.96 39.96 0.0M
2025-07-15 39.98 40.21 39.98 40.21 0.0M
2025-07-14 39.61 39.61 39.48 39.53 0.0M
2025-07-11 39.68 39.69 39.43 39.43 0.0M
2025-07-10 39.46 39.54 39.44 39.53 0.0M
2025-07-09 39.30 39.38 39.20 39.27 0.0M
2025-07-08 39.29 39.43 39.28 39.39 0.0M
2025-07-07 38.98 39.26 38.98 39.20 0.0M
2025-07-04 39.08 39.13 39.02 39.08 0.0M
2025-07-03 39.35 39.54 39.25 39.54 0.0M
2025-07-02 39.38 39.38 39.06 39.21 0.0M
2025-07-01 39.18 39.27 39.08 39.16 0.0M
2025-06-30 39.17 39.21 39.01 39.01 0.0M
2025-06-27 39.39 39.39 39.22 39.34 0.0M
2025-06-26 39.32 39.55 39.32 39.44 0.0M
2025-06-25 39.50 39.62 39.45 39.47 0.0M
2025-06-24 39.27 39.30 39.12 39.30 0.4M
2025-06-23 38.46 38.62 38.46 38.47 0.0M
2025-06-20 38.61 38.92 38.52 38.52 0.0M
2025-06-19 38.50 38.57 38.21 38.28 0.0M
2025-06-18 38.93 38.93 38.73 38.81 0.0M
2025-06-17 39.08 39.08 38.67 38.90 0.0M
2025-06-16 38.86 39.16 38.85 39.14 0.0M
2025-06-13 38.64 38.85 38.48 38.72 0.1M
2025-06-12 39.39 39.46 38.97 39.17 0.0M
2025-06-11 39.78 39.80 39.55 39.56 0.0M
2025-06-10 39.30 39.51 39.29 39.29 0.0M
2025-06-09 39.11 39.30 39.11 39.26 0.0M
2025-06-06 38.75 38.93 38.61 38.87 0.0M
2025-06-05 38.73 38.76 38.54 38.76 0.0M
2025-06-04 38.32 38.49 38.32 38.45 0.0M
2025-06-03 37.94 38.06 37.70 38.06 0.0M
2025-06-02 37.62 37.70 37.44 37.58 0.0M
2025-05-30 37.99 38.08 37.75 37.75 0.0M
2025-05-29 38.68 38.72 38.09 38.09 0.0M
2025-05-28 38.27 38.32 38.20 38.22 0.0M
2025-05-27 38.21 38.29 38.07 38.23 0.0M
2025-05-26 38.31 38.38 38.15 38.38 0.0M
2025-05-23 38.50 38.61 38.10 38.36 0.0M
2025-05-22 38.39 38.52 38.22 38.46 0.0M
2025-05-21 38.60 38.79 38.50 38.75 0.0M
2025-05-20 38.68 38.74 38.52 38.65 0.0M
2025-05-19 38.71 38.73 38.43 38.73 0.0M
2025-05-16 39.01 39.09 38.91 39.09 0.0M
2025-05-15 38.84 39.03 38.77 38.97 0.0M
2025-05-14 38.99 39.14 38.86 39.12 0.0M
2025-05-13 38.67 38.90 38.46 38.90 0.0M
2025-05-12 38.75 39.15 38.75 39.06 0.0M
2025-05-09 37.32 37.67 37.32 37.54 0.0M
2025-05-08 37.27 37.45 37.02 37.14 0.0M
2025-05-07 37.27 37.28 37.00 37.07 0.0M
2025-05-06 37.62 37.70 37.19 37.70 0.0M
2025-05-05 37.57 37.98 37.54 37.98 0.0M
2025-05-02 37.12 37.50 37.04 37.25 0.1M
2025-04-30 35.97 36.17 35.69 35.85 0.0M
2025-04-29 35.79 35.80 35.62 35.63 0.0M
2025-04-28 35.93 35.93 35.59 35.62 0.0M
2025-04-25 35.71 35.71 35.35 35.56 0.0M
2025-04-24 35.28 35.73 35.19 35.70 0.0M
2025-04-23 35.58 36.03 35.35 35.76 0.0M
2025-04-22 34.45 34.72 34.30 34.72 0.0M
2025-04-17 34.81 34.82 34.49 34.67 0.0M
2025-04-16 34.32 34.61 34.10 34.59 0.0M
2025-04-15 34.88 35.15 34.76 35.15 0.0M
2025-04-14 34.43 34.89 34.42 34.75 0.0M
2025-04-11 34.20 34.31 33.67 34.05 0.0M
2025-04-10 35.29 35.33 33.85 33.87 0.0M
2025-04-09 33.21 33.47 32.30 32.57 0.1M
2025-04-08 33.71 34.33 33.45 33.84 0.0M
2025-04-07 32.32 34.26 32.24 33.53 0.0M
2025-04-04 36.52 36.52 34.15 34.94 0.0M
2025-04-03 36.92 37.09 36.25 36.63 0.0M
2025-04-02 38.17 38.17 37.93 38.01 0.0M
2025-04-01 38.15 38.19 37.81 38.19 0.0M
2025-03-31 37.51 37.77 37.44 37.77 0.0M
2025-03-28 38.44 38.59 38.00 38.05 0.0M
2025-03-27 38.92 39.04 38.79 39.04 0.0M
2025-03-26 38.99 38.99 38.79 38.83 0.0M
2025-03-25 38.99 39.01 38.81 39.01 0.0M
2025-03-24 39.10 39.16 38.89 39.16 0.0M
2025-03-21 38.87 38.87 38.59 38.81 0.1M
2025-03-20 38.89 39.01 38.77 38.78 0.0M
2025-03-19 38.94 39.20 38.94 39.12 0.0M
2025-03-18 38.88 39.04 38.77 38.93 0.0M
2025-03-17 38.55 38.94 38.44 38.94 0.0M
2025-03-14 38.35 38.48 38.20 38.38 0.0M
2025-03-13 37.84 37.97 37.66 37.95 0.0M
2025-03-12 37.94 38.12 37.75 37.93 0.0M
2025-03-11 37.84 38.02 37.55 37.71 0.0M
2025-03-10 38.36 38.36 37.64 37.88 0.0M
2025-03-07 38.78 38.78 38.46 38.46 0.0M
2025-03-06 39.01 39.04 38.73 38.81 0.0M
2025-03-05 38.96 38.97 38.44 38.44 0.0M
2025-03-04 38.67 38.68 38.26 38.40 0.0M
2025-03-03 39.08 39.28 38.83 38.84 0.0M
2025-02-28 39.01 39.09 38.71 39.05 0.0M
2025-02-27 40.13 40.26 39.87 40.19 0.0M
2025-02-26 40.41 40.50 40.36 40.43 0.0M
2025-02-25 39.90 39.90 39.58 39.70 0.0M
2025-02-24 40.39 40.48 39.84 39.96 0.0M
2025-02-21 40.60 41.01 40.60 41.01 0.0M
2025-02-20 40.24 40.80 40.24 40.53 0.0M
2025-02-19 40.39 40.54 40.29 40.51 0.0M
2025-02-18 40.39 40.44 40.11 40.32 0.0M
2025-02-17 39.90 40.17 39.90 39.97 0.1M
2025-02-14 39.87 39.88 39.66 39.76 0.0M
2025-02-13 39.55 39.71 39.40 39.70 0.0M
2025-02-12 39.80 39.88 39.57 39.76 0.0M
2025-02-11 39.49 39.73 39.47 39.72 0.0M
2025-02-10 39.80 39.97 39.72 39.95 0.0M
2025-02-07 39.49 39.66 39.44 39.56 0.0M
2025-02-06 39.43 39.43 39.17 39.36 0.0M
2025-02-05 38.98 39.07 38.73 39.07 0.0M
2025-02-04 39.10 39.40 39.01 39.40 0.0M
2025-02-03 38.49 38.89 38.39 38.89 0.0M
2025-01-31 39.35 39.35 38.99 39.15 0.0M
2025-01-30 38.59 39.00 38.52 39.00 0.0M
2025-01-29 38.72 38.72 38.43 38.55 0.0M
2025-01-28 37.91 38.03 37.78 37.83 0.0M
2025-01-27 37.96 38.02 37.50 37.78 0.0M
2025-01-24 38.72 38.72 38.39 38.56 0.0M
2025-01-23 38.58 38.68 38.37 38.68 0.0M
2025-01-22 38.38 38.62 38.31 38.62 0.0M
2025-01-21 38.95 38.95 38.44 38.62 0.0M
2025-01-20 38.92 39.00 38.64 39.00 0.0M
2025-01-17 38.43 38.77 38.40 38.74 0.0M
2025-01-16 38.72 38.72 38.39 38.52 0.0M
2025-01-15 37.91 38.34 37.79 38.34 0.0M
2025-01-14 38.22 38.22 37.84 37.88 0.0M
2025-01-13 37.75 37.75 37.50 37.69 0.0M
2025-01-10 38.26 38.26 37.90 38.06 0.0M
2025-01-09 38.28 38.53 38.28 38.52 0.0M
2025-01-08 38.43 38.66 38.35 38.58 0.0M
2025-01-07 38.66 38.82 38.56 38.78 0.0M
2025-01-06 38.86 39.21 38.85 38.95 0.0M
2025-01-03 38.98 38.98 38.77 38.96 0.0M
2025-01-02 38.38 38.93 38.31 38.93 0.0M