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
2021-12-31 37.52 37.52 37.42 37.45 0.0M
2021-12-30 37.00 37.29 36.91 37.26 0.0M
2021-12-29 37.01 37.18 36.75 36.75 0.0M
2021-12-28 37.29 37.37 37.16 37.16 0.0M
2021-12-27 36.99 37.30 36.92 37.17 0.0M
2021-12-24 37.00 37.00 36.74 36.93 0.0M
2021-12-23 36.90 37.18 36.88 37.18 0.0M
2021-12-22 36.76 36.90 36.64 36.90 0.0M
2021-12-21 36.56 36.79 36.32 36.79 0.0M
2021-12-20 36.05 36.23 35.93 35.97 0.0M
2021-12-17 36.71 36.87 36.46 36.86 0.0M
2021-12-16 37.17 37.27 36.98 36.98 0.0M
2021-12-15 37.09 37.11 36.66 36.66 0.0M
2021-12-14 37.40 37.40 36.97 37.09 0.0M
2021-12-13 37.72 37.88 37.25 37.25 0.0M
2021-12-10 37.77 37.97 37.74 37.78 0.0M
2021-12-09 38.03 38.06 37.84 38.06 0.0M
2021-12-08 37.81 37.97 37.72 37.91 0.0M
2021-12-07 37.64 38.00 37.64 38.00 0.0M
2021-12-06 36.95 37.10 36.61 37.10 0.0M
2021-12-03 37.55 37.61 36.80 36.93 0.0M
2021-12-02 37.70 37.74 37.42 37.56 0.0M
2021-12-01 37.30 37.73 37.25 37.73 0.0M
2021-11-30 36.86 37.03 36.62 36.96 0.0M
2021-11-29 37.42 37.42 37.09 37.15 0.0M
2021-11-26 37.67 37.67 36.78 36.78 0.0M
2021-11-25 38.63 38.68 38.55 38.64 0.0M
2021-11-24 38.55 38.61 38.32 38.51 0.0M
2021-11-23 38.60 38.69 38.27 38.35 0.0M
2021-11-22 38.78 38.90 38.68 38.68 0.0M
2021-11-19 38.57 38.66 38.50 38.64 0.0M
2021-11-18 38.86 38.87 38.22 38.38 0.0M
2021-11-17 39.31 39.34 39.00 39.05 0.1M
2021-11-16 39.09 39.16 38.93 39.12 0.0M
2021-11-15 38.67 38.82 38.66 38.71 0.1M
2021-11-12 38.50 38.69 38.48 38.66 1.4M
2021-11-11 38.10 38.43 37.94 38.43 1.0M
2021-11-10 37.75 37.87 37.52 37.83 0.1M
2021-11-09 37.40 37.63 37.37 37.45 0.3M
2021-11-08 37.43 37.54 37.37 37.46 0.0M
2021-11-05 37.27 37.58 37.22 37.23 0.1M
2021-11-04 37.44 37.58 37.24 37.26 0.0M
2021-11-03 37.14 37.20 37.06 37.13 0.0M
2021-11-02 37.19 37.23 37.10 37.19 0.4M
2021-11-01 37.25 37.52 37.20 37.47 0.0M
2021-10-29 37.12 37.25 37.01 37.24 0.4M
2021-10-28 37.62 37.63 37.29 37.33 0.1M
2021-10-27 37.80 37.81 37.60 37.76 0.0M
2021-10-26 38.21 38.29 38.12 38.12 0.0M
2021-10-25 38.01 38.20 38.00 38.14 0.1M
2021-10-22 38.09 38.13 37.93 37.93 0.0M
2021-10-21 37.86 37.95 37.79 37.89 0.0M
2021-10-20 38.10 38.26 38.06 38.10 0.0M
2021-10-19 37.95 38.12 37.87 38.12 0.1M
2021-10-18 37.49 37.73 37.48 37.67 0.0M
2021-10-15 37.46 37.82 37.46 37.82 0.1M
2021-10-14 37.20 37.40 37.15 37.21 0.1M
2021-10-13 36.83 37.20 36.83 37.18 0.0M
2021-10-12 36.62 37.05 36.62 36.86 0.0M
2021-10-11 37.17 37.33 37.11 37.12 0.0M
2021-10-08 36.80 36.98 36.75 36.91 0.0M
2021-10-07 36.57 36.99 36.57 36.99 0.0M
2021-10-06 35.85 35.98 35.60 35.91 0.3M
2021-10-05 35.91 36.25 35.91 36.19 0.0M
2021-10-04 36.05 36.18 35.64 35.67 0.0M
2021-10-01 36.28 36.59 36.24 36.38 0.0M
2021-09-30 36.75 36.88 36.69 36.83 0.0M
2021-09-29 36.45 36.64 36.45 36.50 0.1M
2021-09-28 36.98 36.98 36.38 36.38 0.0M
2021-09-27 36.82 36.85 36.62 36.85 0.0M
2021-09-24 36.70 36.78 36.55 36.61 0.1M
2021-09-23 36.89 37.16 36.78 36.80 0.0M
2021-09-22 36.55 36.85 36.47 36.75 0.0M
2021-09-21 36.24 36.43 36.16 36.26 0.0M
2021-09-20 36.36 36.41 36.05 36.10 0.0M
2021-09-17 37.10 37.17 36.96 36.96 0.0M
2021-09-16 36.70 36.95 36.70 36.93 0.0M
2021-09-15 37.18 37.18 36.94 36.94 0.1M
2021-09-14 37.36 37.46 37.30 37.31 0.0M
2021-09-13 37.59 37.76 37.55 37.66 0.0M
2021-09-10 37.82 38.00 37.75 37.75 0.0M
2021-09-09 37.47 37.77 37.33 37.73 0.0M
2021-09-08 38.02 38.20 37.77 37.77 0.0M
2021-09-07 38.24 38.28 38.03 38.28 0.0M
2021-09-06 38.15 38.30 38.15 38.30 1.0M
2021-09-03 37.66 37.90 37.66 37.90 0.0M
2021-09-02 37.79 37.92 37.70 37.87 0.2M
2021-09-01 37.78 37.96 37.61 37.96 0.0M
2021-08-31 37.35 37.51 37.28 37.47 0.0M
2021-08-30 36.86 37.01 36.77 36.87 0.0M
2021-08-27 36.56 36.78 36.52 36.78 0.0M
2021-08-26 36.45 36.66 36.44 36.61 0.0M
2021-08-25 36.85 36.93 36.80 36.91 0.0M
2021-08-24 36.47 36.84 36.47 36.80 0.0M
2021-08-23 35.71 35.86 35.61 35.86 0.2M
2021-08-20 35.25 35.74 35.08 35.61 0.0M
2021-08-19 35.62 35.68 35.34 35.65 0.0M
2021-08-18 36.46 36.47 36.32 36.42 0.0M
2021-08-17 35.96 36.20 35.89 36.18 0.0M
2021-08-16 36.50 36.62 36.40 36.50 0.1M
2021-08-13 37.00 37.02 36.81 36.87 0.0M
2021-08-12 37.36 37.41 37.11 37.29 0.0M
2021-08-11 37.66 37.84 37.52 37.53 0.0M
2021-08-10 37.84 37.86 37.60 37.63 0.0M
2021-08-09 37.52 37.65 37.43 37.65 0.0M
2021-08-06 37.35 37.50 37.24 37.26 0.0M
2021-08-05 37.35 37.56 37.33 37.56 0.0M
2021-08-04 37.45 37.61 37.36 37.59 0.0M
2021-08-03 37.05 37.07 36.89 37.01 0.0M
2021-08-02 36.94 37.06 36.91 37.05 0.7M
2021-07-30 36.42 36.76 36.38 36.74 0.0M
2021-07-29 37.04 37.22 36.78 36.97 0.1M
2021-07-28 36.05 36.81 35.98 36.81 0.0M
2021-07-27 36.05 36.05 35.54 35.54 0.0M
2021-07-26 37.11 37.15 36.84 36.94 0.0M
2021-07-23 38.37 38.37 37.80 37.85 0.0M
2021-07-22 38.57 38.67 38.45 38.59 0.0M
2021-07-21 38.15 38.31 38.05 38.25 0.0M
2021-07-20 38.21 38.32 38.06 38.22 0.0M
2021-07-19 38.48 38.49 37.91 38.09 0.0M
2021-07-16 39.04 39.09 38.75 38.78 0.0M
2021-07-15 39.19 39.21 39.04 39.16 0.0M
2021-07-14 38.97 39.13 38.85 38.85 0.0M
2021-07-13 38.79 39.02 38.76 39.02 0.0M
2021-07-12 38.35 38.44 38.15 38.39 0.1M
2021-07-09 38.09 38.37 38.06 38.37 0.0M
2021-07-08 38.19 38.19 37.70 37.81 0.0M
2021-07-07 38.91 39.07 38.77 38.85 0.0M
2021-07-06 39.03 39.11 38.87 38.90 0.0M
2021-07-05 39.11 39.18 39.04 39.09 0.0M
2021-07-02 39.16 39.45 39.15 39.29 0.0M
2021-07-01 39.78 39.87 39.38 39.44 0.0M
2021-06-30 39.80 39.91 39.62 39.84 0.0M
2021-06-29 39.59 39.72 39.59 39.68 0.0M
2021-06-28 39.72 39.90 39.69 39.84 0.0M
2021-06-25 39.69 39.71 39.56 39.67 0.0M
2021-06-24 39.16 39.38 39.16 39.38 0.0M
2021-06-23 39.10 39.14 38.89 39.04 0.0M
2021-06-22 38.87 38.87 38.66 38.73 0.0M
2021-06-21 38.93 39.06 38.72 38.90 0.0M
2021-06-18 39.24 39.27 39.11 39.11 0.0M
2021-06-17 38.89 39.29 38.89 39.29 0.0M
2021-06-16 38.70 38.74 38.60 38.71 0.4M
2021-06-15 38.97 39.01 38.74 38.74 0.0M
2021-06-14 39.06 39.07 38.90 39.03 0.0M
2021-06-11 38.85 39.03 38.84 38.97 0.1M
2021-06-10 38.69 38.92 38.63 38.85 0.2M
2021-06-09 38.57 38.60 38.45 38.55 0.4M
2021-06-08 38.65 38.78 38.51 38.55 0.2M
2021-06-07 38.92 39.02 38.63 38.63 0.0M
2021-06-04 38.97 39.11 38.90 39.05 0.0M
2021-06-03 38.87 39.01 38.70 38.96 0.1M
2021-06-02 38.83 39.08 38.83 39.07 0.1M
2021-06-01 38.97 39.09 38.81 38.86 0.0M
2021-05-31 38.65 38.69 38.50 38.55 0.0M
2021-05-28 38.23 38.44 38.21 38.31 0.0M
2021-05-27 38.04 38.16 37.98 38.11 0.0M
2021-05-26 38.04 38.04 37.86 37.95 0.0M
2021-05-25 37.77 37.79 37.64 37.64 0.2M
2021-05-24 37.26 37.32 37.08 37.32 0.0M
2021-05-21 37.29 37.44 37.21 37.22 0.0M
2021-05-20 37.20 37.46 37.00 37.46 0.0M
2021-05-19 37.06 37.06 36.78 37.06 0.0M
2021-05-18 37.43 37.43 37.16 37.39 0.6M
2021-05-17 36.75 36.87 36.59 36.75 0.0M
2021-05-14 36.69 36.87 36.62 36.87 0.0M
2021-05-13 36.59 36.77 36.33 36.56 0.0M
2021-05-12 37.09 37.13 36.67 36.67 0.0M
2021-05-11 37.20 37.20 36.65 37.16 0.0M
2021-05-10 38.00 38.12 37.62 37.72 0.0M
2021-05-07 38.30 38.52 38.18 38.52 0.0M
2021-05-06 38.28 38.34 38.13 38.27 0.0M
2021-05-05 38.09 38.33 38.09 38.33 0.0M
2021-05-04 38.46 38.48 37.85 37.92 0.0M
2021-05-03 38.36 38.53 38.26 38.45 0.0M
2021-04-30 38.55 38.65 38.42 38.65 0.0M
2021-04-29 39.09 39.13 38.68 38.73 0.4M
2021-04-28 39.00 39.11 38.94 38.97 0.2M
2021-04-27 38.99 38.99 38.82 38.94 0.0M
2021-04-26 38.78 38.82 38.54 38.82 0.0M
2021-04-23 38.73 38.84 38.67 38.84 0.0M
2021-04-22 38.41 38.65 38.29 38.62 0.0M
2021-04-21 38.17 38.33 38.10 38.33 0.0M
2021-04-20 38.59 38.67 38.19 38.19 1.7M
2021-04-19 38.88 38.89 38.47 38.47 0.0M
2021-04-16 38.85 38.94 38.76 38.83 0.0M
2021-04-15 38.52 38.86 38.52 38.78 0.0M
2021-04-14 38.70 38.90 38.67 38.71 0.0M
2021-04-13 38.44 38.58 38.29 38.56 0.0M
2021-04-12 38.49 38.53 38.32 38.40 0.0M
2021-04-09 38.73 38.82 38.65 38.67 0.0M
2021-04-08 39.25 39.26 39.05 39.12 0.0M
2021-04-07 39.17 39.17 38.69 38.81 0.0M
2021-04-06 39.44 39.67 39.26 39.63 0.0M
2021-04-01 39.50 39.82 39.43 39.63 0.6M
2021-03-31 38.78 39.12 38.70 39.08 0.2M
2021-03-30 38.90 39.07 38.77 39.07 0.0M
2021-03-29 38.55 38.81 38.51 38.68 0.2M
2021-03-26 38.63 38.72 38.28 38.36 0.1M
2021-03-25 38.04 38.19 37.72 38.16 0.1M
2021-03-24 38.50 38.64 38.21 38.25 0.0M
2021-03-23 38.89 39.05 38.80 38.98 0.2M
2021-03-22 39.20 39.30 39.12 39.30 0.0M
2021-03-19 39.00 39.32 39.00 39.32 0.0M
2021-03-18 39.47 39.51 39.18 39.31 0.0M
2021-03-17 39.44 39.44 39.06 39.24 0.0M
2021-03-16 39.49 39.78 39.35 39.72 0.0M
2021-03-15 39.05 39.34 39.00 39.22 0.1M
2021-03-12 39.34 39.34 39.10 39.16 0.2M
2021-03-11 39.67 39.92 39.66 39.91 0.0M
2021-03-10 39.03 39.30 38.86 38.91 0.4M
2021-03-09 38.40 39.26 38.37 39.26 0.2M
2021-03-08 38.69 38.92 38.43 38.75 0.2M
2021-03-05 39.39 39.66 38.83 38.88 0.2M
2021-03-04 39.57 39.59 39.21 39.42 0.1M
2021-03-03 40.43 40.48 39.93 40.02 0.5M
2021-03-02 39.90 40.08 39.73 39.73 0.0M
2021-03-01 39.85 40.31 39.79 40.31 0.1M
2021-02-26 38.86 39.17 38.65 39.12 0.1M
2021-02-25 40.44 40.44 39.86 39.88 0.1M
2021-02-24 39.91 40.21 39.65 40.03 0.2M
2021-02-23 40.67 40.67 39.78 40.37 0.4M
2021-02-22 40.93 40.93 40.69 40.75 1.0M
2021-02-19 41.75 42.05 41.68 42.00 0.2M
2021-02-18 41.95 41.97 41.35 41.54 0.0M
2021-02-17 42.64 42.68 42.38 42.38 0.1M
2021-02-16 42.46 42.49 42.32 42.33 0.0M
2021-02-15 42.40 42.58 42.35 42.55 0.2M
2021-02-12 42.09 42.25 42.00 42.24 0.0M
2021-02-11 41.91 42.23 41.91 42.21 0.0M
2021-02-10 41.71 41.87 41.38 41.64 0.4M
2021-02-09 41.09 41.42 41.04 41.34 0.0M
2021-02-08 41.01 41.26 40.94 41.15 0.5M
2021-02-05 41.08 41.22 40.92 41.04 0.0M
2021-02-04 40.85 41.04 40.81 40.88 0.2M
2021-02-03 41.09 41.09 40.87 40.93 0.0M
2021-02-02 40.54 40.79 40.52 40.67 0.2M
2021-02-01 39.53 39.72 39.49 39.66 0.1M
2021-01-29 38.69 38.89 38.55 38.73 0.2M
2021-01-28 39.03 39.50 38.68 39.49 0.0M
2021-01-27 39.98 40.02 39.60 39.77 0.0M
2021-01-26 40.31 40.48 40.28 40.28 0.2M
2021-01-25 41.08 41.18 40.79 40.79 0.0M
2021-01-22 40.39 40.39 40.07 40.32 0.6M
2021-01-21 40.97 40.97 40.67 40.83 0.0M
2021-01-20 40.59 40.75 40.52 40.64 0.5M
2021-01-19 39.94 40.01 39.83 39.86 0.0M
2021-01-18 39.38 39.45 39.31 39.38 0.0M
2021-01-15 39.38 39.38 39.08 39.21 0.3M
2021-01-14 39.40 39.81 39.35 39.81 0.2M
2021-01-13 39.02 39.02 38.91 38.96 0.3M
2021-01-12 38.89 39.03 38.83 39.03 0.1M
2021-01-11 38.80 38.88 38.66 38.74 0.8M
2021-01-08 38.31 38.63 38.21 38.63 0.0M
2021-01-07 37.49 37.60 37.40 37.46 0.7M
2021-01-06 37.39 37.55 37.21 37.55 0.2M
2021-01-05 37.28 37.52 37.10 37.48 0.0M
2021-01-04 37.11 37.18 36.80 36.90 0.1M