Amundi Index Solutions - Amundi Nasdaq-100 ETF-C EUR (ANX)

ANX
🏛️ 法国 →
238.10
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
2021-12-31 162.58 162.58 162.00 162.18 0.0M
2021-12-30 163.26 163.74 162.80 163.54 0.0M
2021-12-29 163.78 164.30 161.62 162.14 0.0M
2021-12-28 163.72 164.50 163.38 163.38 0.0M
2021-12-27 161.26 163.48 161.26 163.04 0.0M
2021-12-24 161.22 162.38 160.20 162.38 0.0M
2021-12-23 159.80 161.44 159.74 161.44 0.0M
2021-12-22 158.38 159.34 157.60 159.34 0.0M
2021-12-21 156.40 156.76 155.00 156.28 0.0M
2021-12-20 154.96 155.14 153.78 153.78 0.0M
2021-12-17 156.78 158.48 154.88 157.44 0.0M
2021-12-16 162.22 162.82 158.40 158.44 0.0M
2021-12-15 158.44 158.44 156.96 156.96 0.0M
2021-12-14 160.22 160.22 156.74 156.74 0.0M
2021-12-13 162.18 162.96 160.10 160.22 0.0M
2021-12-10 160.24 161.46 159.90 160.08 0.0M
2021-12-09 161.94 162.08 161.22 162.08 0.0M
2021-12-08 162.32 163.00 160.70 161.06 0.0M
2021-12-07 158.54 162.24 158.54 162.24 0.0M
2021-12-06 156.36 156.66 154.58 156.00 0.0M
2021-12-03 158.32 159.06 154.86 155.66 0.0M
2021-12-02 157.74 158.06 155.92 157.06 0.0M
2021-12-01 161.24 162.22 160.74 161.88 0.0M
2021-11-30 161.20 161.82 160.06 160.06 0.0M
2021-11-29 160.96 162.06 160.26 161.92 0.0M
2021-11-26 161.08 161.76 158.90 158.94 0.0M
2021-11-25 163.78 163.86 163.38 163.54 0.0M
2021-11-24 162.46 163.10 161.14 162.88 0.0M
2021-11-23 162.38 163.32 160.42 161.06 0.0M
2021-11-22 165.04 166.70 164.86 165.22 0.0M
2021-11-19 163.36 164.18 163.36 164.06 0.0M
2021-11-18 161.72 162.08 161.00 161.90 0.0M
2021-11-17 161.40 161.82 161.28 161.82 0.0M
2021-11-16 159.36 160.88 159.18 160.88 0.0M
2021-11-15 158.54 159.16 158.26 158.40 0.0M
2021-11-12 157.12 158.26 156.80 158.26 0.0M
2021-11-11 156.38 157.12 156.22 156.90 0.0M
2021-11-10 157.04 157.10 155.24 156.72 0.0M
2021-11-09 157.38 158.20 156.12 156.94 0.0M
2021-11-08 157.92 158.28 157.72 158.00 0.0M
2021-11-05 158.12 159.62 158.12 158.92 0.0M
2021-11-04 156.62 158.20 156.62 157.92 0.0M
2021-11-03 154.30 154.54 154.06 154.30 0.0M
2021-11-02 153.02 154.14 152.92 153.98 0.0M
2021-11-01 153.62 153.86 152.80 153.02 0.0M
2021-10-29 149.90 152.48 149.82 152.48 0.0M
2021-10-28 150.58 151.28 150.38 150.60 0.0M
2021-10-27 150.26 151.14 149.50 151.10 0.0M
2021-10-26 150.32 151.40 150.06 150.74 0.0M
2021-10-25 147.76 148.60 147.66 148.60 0.1M
2021-10-22 148.18 148.62 147.46 147.46 0.0M
2021-10-21 147.28 148.24 147.28 148.02 0.0M
2021-10-20 147.84 148.38 147.84 148.00 0.0M
2021-10-19 147.08 147.82 147.00 147.82 0.0M
2021-10-18 145.56 146.54 145.40 146.54 0.0M
2021-10-15 145.26 145.78 145.08 145.78 0.0M
2021-10-14 143.30 144.84 143.18 144.84 0.0M
2021-10-13 141.64 142.56 141.44 142.02 0.1M
2021-10-12 141.28 143.24 141.28 142.24 0.0M
2021-10-11 142.50 143.90 142.12 143.82 0.0M
2021-10-08 144.40 144.48 143.40 143.46 0.0M
2021-10-07 143.94 145.04 143.94 144.86 0.0M
2021-10-06 140.68 142.08 139.94 141.72 0.0M
2021-10-05 139.92 141.88 139.86 141.66 0.0M
2021-10-04 141.28 141.78 138.88 138.88 0.0M
2021-10-01 140.62 142.06 140.34 141.66 0.0M
2021-09-30 143.24 143.44 142.80 142.82 0.0M
2021-09-29 142.24 143.26 142.24 142.50 0.0M
2021-09-28 144.34 144.44 141.66 141.70 0.0M
2021-09-27 146.84 146.92 144.50 145.08 0.0M
2021-09-24 145.30 145.66 145.18 145.42 0.0M
2021-09-23 145.16 146.04 145.06 145.84 0.0M
2021-09-22 143.96 144.48 143.36 144.48 0.0M
2021-09-21 143.92 144.58 143.00 144.16 0.0M
2021-09-20 145.20 145.36 143.00 143.08 0.0M
2021-09-17 147.42 147.42 146.04 146.04 0.0M
2021-09-16 146.82 147.20 146.34 146.34 0.0M
2021-09-15 146.02 146.02 145.00 145.30 0.0M
2021-09-14 145.86 146.36 145.60 146.04 0.0M
2021-09-13 147.02 147.34 145.70 145.70 0.0M
2021-09-10 147.40 147.92 146.94 146.94 0.0M
2021-09-09 147.36 148.12 147.10 147.68 0.2M
2021-09-08 148.00 148.20 147.28 147.28 0.0M
2021-09-07 147.74 147.86 147.08 147.80 0.0M
2021-09-06 147.68 148.00 147.66 147.94 0.0M
2021-09-03 146.84 147.20 146.22 147.20 0.0M
2021-09-02 147.48 147.70 147.40 147.40 0.1M
2021-09-01 147.96 148.10 147.50 147.96 0.0M
2021-08-31 148.06 148.06 146.94 147.48 0.0M
2021-08-30 146.26 147.68 146.20 147.58 0.0M
2021-08-27 145.52 146.18 145.30 145.92 0.0M
2021-08-26 145.40 146.00 145.30 145.50 0.0M
2021-08-25 146.44 146.56 146.04 146.10 0.0M
2021-08-24 146.34 146.58 145.88 145.88 0.0M
2021-08-23 144.48 145.54 144.00 145.54 0.0M
2021-08-20 142.76 144.22 142.10 144.14 0.0M
2021-08-19 141.10 142.64 140.86 142.64 0.0M
2021-08-18 143.26 143.26 142.84 143.10 0.0M
2021-08-17 143.40 143.40 142.96 143.06 0.0M
2021-08-16 143.16 143.36 141.88 142.26 0.0M
2021-08-13 143.74 143.74 143.10 143.18 0.0M
2021-08-12 142.70 143.44 142.50 143.44 0.0M
2021-08-11 143.48 143.88 142.66 142.84 0.0M
2021-08-10 144.06 144.56 143.10 143.48 0.0M
2021-08-09 143.16 143.80 143.16 143.80 0.0M
2021-08-06 143.22 143.66 143.06 143.34 0.0M
2021-08-05 142.38 143.10 142.32 143.06 0.0M
2021-08-04 141.76 142.10 141.38 142.02 0.1M
2021-08-03 141.20 141.20 140.28 140.60 0.1M
2021-08-02 141.48 141.52 140.80 141.50 0.0M
2021-07-30 139.54 140.70 139.50 140.62 0.1M
2021-07-29 141.48 141.70 141.00 141.64 0.0M
2021-07-28 141.38 142.26 141.24 142.26 0.0M
2021-07-27 143.18 143.38 140.24 140.24 0.0M
2021-07-26 143.36 143.36 142.62 143.04 0.0M
2021-07-23 142.28 143.14 142.00 143.14 0.1M
2021-07-22 140.92 141.36 140.58 141.36 0.0M
2021-07-21 139.94 140.16 139.60 139.94 0.0M
2021-07-20 138.76 139.32 137.92 139.32 0.0M
2021-07-19 138.82 139.10 136.84 137.86 0.0M
2021-07-16 139.84 140.50 139.38 139.38 0.0M
2021-07-15 140.84 141.06 139.70 140.24 0.0M
2021-07-14 141.00 141.54 140.84 141.02 0.0M
2021-07-13 139.98 141.76 139.98 141.76 0.0M
2021-07-12 139.60 140.24 139.20 139.80 0.1M
2021-07-09 139.04 139.38 138.34 139.38 0.0M
2021-07-08 139.76 139.76 137.10 138.08 0.0M
2021-07-07 139.80 140.68 139.66 139.76 0.0M
2021-07-06 137.98 139.40 137.98 139.28 0.0M
2021-07-05 138.36 138.58 138.22 138.42 0.0M
2021-07-02 137.28 138.20 137.28 138.08 0.0M
2021-07-01 137.22 137.64 136.60 136.64 0.0M
2021-06-30 136.96 137.36 136.62 137.08 0.0M
2021-06-29 135.80 136.44 135.78 136.16 0.0M
2021-06-28 134.28 135.56 134.28 135.56 0.0M
2021-06-25 134.20 134.48 133.68 134.32 0.0M
2021-06-24 133.80 134.84 133.80 134.78 0.0M
2021-06-23 133.90 133.90 133.28 133.36 0.0M
2021-06-22 132.52 133.32 132.30 133.32 0.0M
2021-06-21 132.20 132.68 131.50 132.26 0.0M
2021-06-18 133.20 133.28 132.16 132.16 0.0M
2021-06-17 130.42 132.90 129.80 132.90 0.0M
2021-06-16 129.36 129.72 129.16 129.42 0.0M
2021-06-15 130.12 130.40 129.36 129.36 0.0M
2021-06-14 129.32 129.36 128.90 129.20 0.0M
2021-06-11 127.90 128.88 127.88 128.88 0.0M
2021-06-10 126.60 127.62 126.30 127.62 0.0M
2021-06-09 126.60 126.88 126.56 126.82 0.0M
2021-06-08 126.50 127.26 126.20 126.20 0.0M
2021-06-07 126.30 126.30 125.64 125.64 0.0M
2021-06-04 124.66 126.30 124.56 126.16 0.0M
2021-06-03 125.10 125.10 124.12 124.76 0.0M
2021-06-02 124.76 125.42 124.76 125.12 0.0M
2021-06-01 125.06 125.50 124.14 124.44 0.0M
2021-05-31 125.42 125.46 124.80 124.80 0.0M
2021-05-28 125.30 125.92 125.30 125.68 0.0M
2021-05-27 124.98 125.42 124.74 125.38 0.0M
2021-05-26 125.00 125.20 124.82 125.10 0.0M
2021-05-25 124.98 125.00 124.14 124.14 0.0M
2021-05-24 123.00 124.76 123.00 124.76 0.0M
2021-05-21 123.28 124.10 123.22 123.30 0.0M
2021-05-20 120.98 123.12 120.58 123.12 0.0M
2021-05-19 119.68 119.80 118.54 119.80 0.0M
2021-05-18 122.86 122.86 121.98 122.00 0.0M
2021-05-17 122.94 122.94 121.92 121.92 0.0M
2021-05-14 121.72 122.74 121.52 122.74 0.0M
2021-05-13 120.08 121.76 119.38 121.30 0.0M
2021-05-12 122.36 122.52 120.66 120.66 0.0M
2021-05-11 121.94 122.10 119.74 122.10 0.3M
2021-05-10 125.56 125.72 123.62 123.76 0.0M
2021-05-07 126.08 127.00 125.86 126.66 0.0M
2021-05-06 125.72 125.94 124.30 125.24 0.0M
2021-05-05 126.04 127.06 126.04 126.72 0.0M
2021-05-04 127.84 127.90 124.76 124.84 0.0M
2021-05-03 128.82 128.98 127.74 127.82 0.0M
2021-04-30 128.30 128.88 127.86 128.84 0.0M
2021-04-29 129.02 129.38 128.12 128.12 0.0M
2021-04-28 129.22 129.22 128.42 128.42 0.0M
2021-04-27 129.82 129.94 128.88 129.02 0.0M
2021-04-26 128.46 129.24 128.00 129.24 0.0M
2021-04-23 127.58 128.82 127.40 128.82 0.0M
2021-04-22 128.94 129.44 128.66 129.44 0.0M
2021-04-21 127.82 128.64 127.50 128.64 0.0M
2021-04-20 128.52 128.94 127.42 127.42 0.2M
2021-04-19 130.76 130.84 128.90 128.90 0.0M
2021-04-16 130.38 130.68 130.14 130.46 0.0M
2021-04-15 129.12 130.40 129.12 130.38 0.0M
2021-04-14 130.36 130.92 129.38 129.38 0.0M
2021-04-13 129.50 130.26 129.42 130.20 0.0M
2021-04-12 129.62 129.80 128.96 129.12 0.0M
2021-04-09 128.80 129.06 128.40 129.06 0.0M
2021-04-08 128.84 129.10 128.54 128.64 0.3M
2021-04-07 127.78 127.88 126.96 127.56 0.0M
2021-04-06 128.16 128.50 127.84 128.36 0.0M
2021-04-01 125.28 126.62 125.28 126.00 0.0M
2021-03-31 122.62 124.64 122.52 124.64 0.0M
2021-03-30 122.62 122.76 122.18 122.76 0.0M
2021-03-29 122.14 123.00 121.70 122.12 0.0M
2021-03-26 121.48 121.50 120.40 121.50 0.0M
2021-03-25 121.06 121.38 119.92 120.88 0.0M
2021-03-24 123.26 123.80 122.20 122.26 0.0M
2021-03-23 122.42 123.70 122.32 123.10 0.0M
2021-03-22 121.02 122.80 121.00 122.80 0.0M
2021-03-19 120.32 120.76 119.52 120.66 0.0M
2021-03-18 122.04 122.08 121.00 121.40 0.0M
2021-03-17 123.16 123.16 121.26 121.82 0.0M
2021-03-16 122.80 124.44 122.56 123.76 0.0M
2021-03-15 120.56 121.38 120.56 121.14 0.0M
2021-03-12 120.06 120.40 119.70 119.80 0.0M
2021-03-11 120.70 121.68 120.64 121.68 0.2M
2021-03-10 119.82 121.48 119.60 120.10 0.1M
2021-03-09 117.18 119.58 117.18 119.58 0.0M
2021-03-08 116.66 119.34 116.26 118.54 0.0M
2021-03-05 115.76 117.80 114.44 114.76 0.1M
2021-03-04 117.42 118.08 116.22 117.56 0.0M
2021-03-03 121.56 121.70 118.70 119.54 0.1M
2021-03-02 122.60 123.10 121.22 121.22 0.0M
2021-03-01 121.10 122.04 120.96 122.04 0.0M
2021-02-26 117.22 119.86 117.22 119.86 0.0M
2021-02-25 121.64 121.64 119.38 119.42 0.0M
2021-02-24 120.54 122.04 119.80 121.08 0.0M
2021-02-23 121.92 121.92 117.26 119.76 0.0M
2021-02-22 123.54 123.64 122.00 122.30 0.0M
2021-02-19 125.54 125.98 125.42 125.82 0.0M
2021-02-18 126.14 126.14 124.64 125.14 0.0M
2021-02-17 127.00 127.28 125.72 125.72 0.0M
2021-02-16 127.46 127.70 126.90 127.00 0.0M
2021-02-15 127.12 127.46 127.06 127.40 0.0M
2021-02-12 126.08 126.50 125.92 126.50 0.0M
2021-02-11 125.72 126.32 125.72 126.32 0.0M
2021-02-10 126.48 126.48 124.78 125.12 0.0M
2021-02-09 126.16 126.56 125.76 126.16 0.0M
2021-02-08 126.50 126.62 126.06 126.06 0.0M
2021-02-05 126.54 126.72 125.52 125.66 0.0M
2021-02-04 124.64 125.24 124.64 125.20 0.0M
2021-02-03 125.72 125.76 124.50 124.64 0.0M
2021-02-02 123.06 124.46 123.02 124.30 0.3M
2021-02-01 119.64 121.56 119.64 121.56 0.0M
2021-01-29 119.80 120.30 119.24 119.24 0.0M
2021-01-28 119.92 122.40 118.94 122.08 0.0M
2021-01-27 124.22 124.66 122.08 122.10 0.0M
2021-01-26 123.38 123.80 123.26 123.66 0.0M
2021-01-25 123.34 124.58 122.78 122.78 0.1M
2021-01-22 122.44 122.60 121.94 122.20 0.0M
2021-01-21 122.96 122.96 121.90 122.70 0.0M
2021-01-20 119.62 121.96 119.62 121.96 0.0M
2021-01-19 118.92 118.94 118.14 118.38 0.0M
2021-01-18 118.08 118.30 117.96 118.26 0.0M
2021-01-15 118.46 118.98 118.00 118.56 0.0M
2021-01-14 118.96 119.70 118.50 119.28 0.0M
2021-01-13 118.14 119.00 117.74 119.00 0.0M
2021-01-12 118.56 118.78 118.00 118.38 0.0M
2021-01-11 119.48 119.66 118.48 118.94 0.0M
2021-01-08 118.40 118.68 118.00 118.48 0.0M
2021-01-07 115.20 117.30 114.76 117.16 0.0M
2021-01-06 113.74 116.08 113.16 115.94 0.0M
2021-01-05 115.24 116.12 114.78 115.66 0.0M
2021-01-04 117.48 117.54 115.50 115.50 0.0M