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
2022-12-30 115.08 115.20 114.00 114.32 0.0M
2022-12-29 113.80 115.68 113.64 115.68 0.0M
2022-12-28 114.96 115.04 113.54 113.54 0.0M
2022-12-27 117.46 117.46 114.58 115.14 0.0M
2022-12-23 116.28 116.76 115.00 115.98 0.0M
2022-12-22 119.04 119.36 115.92 116.12 0.0M
2022-12-21 117.78 119.62 117.70 119.54 0.0M
2022-12-20 116.54 117.72 116.50 116.98 0.0M
2022-12-19 119.28 119.84 117.90 117.90 0.0M
2022-12-16 119.94 120.00 118.80 119.24 0.0M
2022-12-15 123.28 123.28 120.38 120.50 0.0M
2022-12-14 125.48 125.56 124.80 125.04 0.0M
2022-12-13 125.12 128.78 124.96 126.92 0.0M
2022-12-12 123.74 124.00 123.40 123.68 0.0M
2022-12-09 124.58 125.00 123.52 124.70 0.0M
2022-12-08 123.12 124.30 123.12 124.00 0.0M
2022-12-07 124.46 124.46 122.22 123.50 0.0M
2022-12-06 126.48 126.96 124.00 124.42 0.0M
2022-12-05 127.36 127.84 126.86 126.92 0.0M
2022-12-02 128.64 128.64 126.80 127.88 0.0M
2022-12-01 130.08 130.76 128.32 128.96 0.0M
2022-11-30 125.26 126.04 125.20 126.04 0.0M
2022-11-29 126.50 126.58 125.40 125.40 0.0M
2022-11-28 126.44 126.80 125.00 126.50 0.0M
2022-11-25 128.38 128.38 127.40 127.40 0.0M
2022-11-24 128.24 128.66 128.16 128.62 0.0M
2022-11-23 127.62 128.74 127.62 128.34 0.0M
2022-11-22 126.72 126.96 126.06 126.96 0.0M
2022-11-21 127.42 127.90 127.00 127.12 0.0M
2022-11-18 126.54 128.36 126.54 126.78 0.0M
2022-11-17 127.44 127.44 125.50 126.64 0.0M
2022-11-16 128.96 128.96 126.70 126.92 0.0M
2022-11-15 127.84 130.14 127.82 130.14 0.0M
2022-11-14 128.18 128.52 127.82 127.96 0.0M
2022-11-11 128.48 128.60 126.40 126.74 0.0M
2022-11-10 121.82 126.40 121.80 126.40 0.0M
2022-11-09 124.08 124.08 122.56 122.56 0.0M
2022-11-08 122.96 124.72 122.96 124.72 0.0M
2022-11-07 122.32 123.06 122.00 122.66 0.0M
2022-11-04 123.50 123.96 121.16 121.90 0.0M
2022-11-03 125.46 125.48 123.62 124.06 0.0M
2022-11-02 128.92 128.94 127.16 127.16 0.0M
2022-11-01 130.40 130.90 128.90 128.90 0.0M
2022-10-31 130.00 130.22 128.90 129.74 0.0M
2022-10-28 124.88 129.10 124.78 129.10 0.0M
2022-10-27 127.64 128.94 126.50 127.26 0.0M
2022-10-26 129.02 130.12 128.12 129.90 0.0M
2022-10-25 130.38 131.30 129.90 131.16 0.0M
2022-10-24 129.40 129.42 128.16 128.94 0.0M
2022-10-21 126.60 127.48 126.20 127.24 0.0M
2022-10-20 126.82 128.86 126.66 128.58 0.0M
2022-10-19 128.06 128.60 127.42 128.10 0.0M
2022-10-18 128.12 129.50 126.74 126.74 0.0M
2022-10-17 124.98 127.10 124.40 126.56 0.0M
2022-10-14 127.46 128.30 124.80 125.18 0.0M
2022-10-13 124.84 126.00 121.86 125.32 0.0M
2022-10-12 125.62 126.10 125.20 125.32 0.0M
2022-10-11 125.64 126.34 124.60 125.76 0.0M
2022-10-10 127.26 127.78 126.10 126.70 0.0M
2022-10-07 131.52 131.52 128.08 128.08 0.0M
2022-10-06 131.32 133.04 130.72 132.42 0.0M
2022-10-05 129.84 130.34 129.20 129.66 0.0M
2022-10-04 129.62 131.00 129.62 130.62 0.0M
2022-10-03 126.50 127.66 124.84 127.66 0.0M
2022-09-30 128.70 129.68 128.00 129.42 0.0M
2022-09-29 132.04 132.04 128.30 128.32 0.0M
2022-09-28 132.20 132.64 130.50 132.34 0.0M
2022-09-27 132.60 134.00 132.42 132.42 0.0M
2022-09-26 130.86 133.42 130.86 132.24 0.0M
2022-09-23 131.40 131.66 130.30 130.80 0.0M
2022-09-22 132.14 133.02 130.96 131.54 0.0M
2022-09-21 134.24 135.48 133.90 135.46 0.0M
2022-09-20 134.30 134.64 133.34 133.94 0.0M
2022-09-19 132.58 133.40 132.06 132.64 0.0M
2022-09-16 132.98 133.58 131.70 131.84 0.0M
2022-09-15 136.98 137.02 133.86 134.72 0.0M
2022-09-14 136.24 136.50 135.20 136.18 0.0M
2022-09-13 141.82 141.82 137.00 137.18 0.0M
2022-09-12 139.68 141.54 139.52 141.38 0.0M
2022-09-09 138.30 140.54 138.02 140.54 0.0M
2022-09-08 138.30 139.50 137.38 139.38 0.0M
2022-09-07 136.00 137.16 136.00 136.92 0.0M
2022-09-06 137.42 138.06 136.00 137.14 0.0M
2022-09-05 137.72 137.72 136.58 137.50 0.0M
2022-09-02 138.28 139.24 137.50 139.06 0.0M
2022-09-01 136.36 137.14 135.68 136.26 0.0M
2022-08-31 139.30 140.04 137.60 137.60 0.0M
2022-08-30 140.96 141.40 137.82 138.52 0.0M
2022-08-29 141.36 141.38 139.92 140.48 0.0M
2022-08-26 148.02 148.02 143.80 144.18 0.0M
2022-08-25 146.46 147.30 146.10 146.68 0.0M
2022-08-24 145.44 146.04 144.96 146.04 0.0M
2022-08-23 145.72 146.30 144.70 145.18 0.0M
2022-08-22 147.70 147.70 145.90 146.34 0.0M
2022-08-19 149.56 149.56 148.08 148.08 0.0M
2022-08-18 148.18 150.12 148.18 150.12 0.0M
2022-08-17 150.52 150.52 148.12 148.38 0.0M
2022-08-16 150.70 151.50 148.90 150.42 0.0M
2022-08-15 148.30 149.72 147.94 149.72 0.0M
2022-08-12 145.18 147.32 145.00 147.32 0.0M
2022-08-11 146.42 146.42 145.42 145.78 0.0M
2022-08-10 142.60 145.22 142.60 144.78 0.0M
2022-08-09 145.10 145.10 142.30 142.88 0.0M
2022-08-08 146.50 147.00 145.62 145.86 0.0M
2022-08-05 146.18 146.70 144.60 144.84 0.0M
2022-08-04 145.98 146.88 145.00 145.18 0.0M
2022-08-03 142.30 145.68 142.30 145.68 0.0M
2022-08-02 141.18 142.66 140.36 142.10 0.0M
2022-08-01 141.70 142.70 141.00 142.22 0.0M
2022-07-29 141.10 142.32 140.52 140.62 0.0M
2022-07-28 137.84 139.50 137.04 139.46 0.0M
2022-07-27 135.54 137.84 135.24 137.44 0.0M
2022-07-26 135.16 136.22 134.46 134.46 0.0M
2022-07-25 136.68 136.68 135.00 135.58 0.0M
2022-07-22 137.90 138.92 136.68 136.68 0.0M
2022-07-21 136.70 137.70 136.40 137.70 0.0M
2022-07-20 134.60 137.08 134.30 137.08 0.0M
2022-07-19 131.46 133.36 130.26 133.36 0.0M
2022-07-18 134.14 134.20 133.00 133.82 0.0M
2022-07-15 131.66 133.14 130.80 132.90 0.0M
2022-07-14 130.90 130.90 129.82 130.06 0.0M
2022-07-13 131.82 132.20 128.52 130.40 0.0M
2022-07-12 131.96 132.96 131.96 132.54 0.0M
2022-07-11 133.02 133.48 132.36 132.36 0.0M
2022-07-08 133.18 134.40 132.56 134.24 0.0M
2022-07-07 130.88 132.78 130.68 132.56 0.0M
2022-07-06 128.96 130.18 128.44 129.70 0.0M
2022-07-05 125.30 125.84 124.42 125.72 0.0M
2022-07-04 123.94 124.26 123.86 124.26 0.0M
2022-07-01 121.98 123.90 121.98 123.66 0.0M
2022-06-30 123.50 123.86 122.10 123.60 0.0M
2022-06-29 124.06 125.12 123.96 124.90 0.0M
2022-06-28 128.10 128.58 126.12 126.12 0.0M
2022-06-27 128.76 129.64 127.10 127.80 0.0M
2022-06-24 125.38 127.44 125.38 127.36 0.0M
2022-06-23 122.16 124.64 122.16 124.20 0.0M
2022-06-22 121.58 123.68 120.82 123.48 0.0M
2022-06-21 121.68 123.44 121.68 123.44 0.0M
2022-06-20 121.04 121.20 120.64 121.06 0.0M
2022-06-17 119.50 120.80 119.36 120.54 0.0M
2022-06-16 123.46 123.46 119.10 119.24 0.0M
2022-06-15 121.98 123.96 121.46 123.78 0.0M
2022-06-14 123.32 123.32 121.06 122.04 0.0M
2022-06-13 123.88 124.32 121.80 122.72 0.0M
2022-06-10 130.00 130.24 126.18 126.18 0.0M
2022-06-09 132.00 132.68 130.90 132.26 0.0M
2022-06-08 132.84 133.32 132.40 133.24 0.0M
2022-06-07 131.16 132.18 130.86 132.18 0.0M
2022-06-06 131.50 133.98 131.50 132.72 0.0M
2022-06-03 134.28 134.28 130.96 131.10 0.0M
2022-06-02 132.20 132.82 130.40 132.48 0.0M
2022-06-01 132.52 134.00 131.70 132.26 0.0M
2022-05-31 132.60 132.94 131.60 131.64 0.0M
2022-05-30 134.02 134.16 132.88 133.24 0.0M
2022-05-27 128.08 131.74 127.78 131.74 0.0M
2022-05-26 124.78 127.88 124.78 127.44 0.0M
2022-05-25 124.40 124.54 123.00 124.30 0.0M
2022-05-24 123.48 124.30 121.32 121.80 0.0M
2022-05-23 126.90 126.92 124.60 125.94 0.0M
2022-05-20 127.10 128.18 124.98 125.14 0.0M
2022-05-19 127.62 127.62 125.14 126.96 0.0M
2022-05-18 133.38 133.38 129.70 129.78 0.0M
2022-05-17 132.46 134.10 131.60 132.60 0.0M
2022-05-16 132.56 133.06 131.84 132.02 0.0M
2022-05-13 130.36 133.06 130.36 132.80 0.0M
2022-05-12 127.14 130.38 126.42 129.08 0.0M
2022-05-11 132.06 133.12 129.02 130.90 0.0M
2022-05-10 131.54 132.86 129.56 129.90 0.0M
2022-05-09 134.54 134.54 130.56 130.56 0.0M
2022-05-06 137.08 137.08 132.98 135.68 0.0M
2022-05-05 142.44 142.70 137.66 137.66 0.0M
2022-05-04 139.88 139.88 136.98 137.06 0.0M
2022-05-03 139.26 139.80 138.00 139.50 0.0M
2022-05-02 137.86 137.88 136.00 137.20 0.0M
2022-04-29 141.78 142.84 140.50 140.50 0.0M
2022-04-28 141.00 142.06 140.00 140.44 0.0M
2022-04-27 138.04 140.30 137.90 139.72 0.0M
2022-04-26 141.52 141.68 138.00 138.40 0.0M
2022-04-25 138.02 140.76 137.90 139.40 0.0M
2022-04-22 142.38 142.42 141.00 141.30 0.0M
2022-04-21 144.78 147.00 144.78 145.16 0.0M
2022-04-20 146.12 147.50 145.00 145.08 0.0M
2022-04-19 146.12 146.92 143.80 146.92 0.0M
2022-04-14 146.40 147.16 145.80 146.04 0.0M
2022-04-13 145.44 146.14 144.42 146.12 0.0M
2022-04-12 144.02 146.70 144.02 146.44 0.0M
2022-04-11 146.78 146.86 144.58 144.98 0.0M
2022-04-08 150.54 150.74 148.10 148.72 0.0M
2022-04-07 149.14 149.98 147.86 147.86 0.0M
2022-04-06 152.52 152.52 148.48 148.60 0.0M
2022-04-05 154.88 155.14 153.08 153.32 0.0M
2022-04-04 150.94 153.92 150.50 153.84 0.0M
2022-04-01 151.14 151.62 150.26 150.44 0.0M
2022-03-31 151.92 152.76 151.46 151.90 0.0M
2022-03-30 153.14 153.14 151.60 151.94 0.0M
2022-03-29 152.88 153.24 151.90 152.64 0.0M
2022-03-28 150.62 151.50 150.00 151.04 0.0M
2022-03-25 150.02 150.94 148.60 149.44 0.0M
2022-03-24 148.42 149.16 147.80 148.66 0.0M
2022-03-23 148.96 149.66 147.92 149.02 0.0M
2022-03-22 146.82 149.06 146.52 148.56 0.0M
2022-03-21 145.46 146.50 144.90 145.40 0.0M
2022-03-18 141.98 144.80 141.94 144.68 0.0M
2022-03-17 141.84 141.84 140.30 140.68 0.0M
2022-03-16 139.50 140.78 138.96 140.26 0.0M
2022-03-15 132.58 136.84 132.00 136.76 0.0M
2022-03-14 136.76 136.84 134.00 134.10 0.0M
2022-03-11 138.54 140.68 137.42 137.42 0.0M
2022-03-10 138.82 138.88 136.34 136.34 0.0M
2022-03-09 137.22 138.62 136.92 137.86 0.0M
2022-03-08 136.14 137.56 135.24 135.24 0.0M
2022-03-07 139.86 142.00 139.32 140.32 0.0M
2022-03-04 142.18 143.00 141.24 141.24 0.0M
2022-03-03 143.68 145.00 142.84 142.84 0.0M
2022-03-02 141.32 143.32 141.28 143.14 0.2M
2022-03-01 142.50 143.00 141.16 142.00 0.0M
2022-02-28 140.46 142.22 139.32 142.20 0.0M
2022-02-25 138.46 141.00 137.86 140.72 0.0M
2022-02-24 130.94 136.20 130.50 135.60 0.0M
2022-02-23 137.98 138.64 136.10 136.20 0.0M
2022-02-22 135.24 138.90 135.24 137.36 0.0M
2022-02-21 138.72 138.86 136.28 136.34 0.1M
2022-02-18 140.32 140.76 138.34 138.64 0.0M
2022-02-17 143.38 143.38 141.40 141.58 0.0M
2022-02-16 143.34 144.00 142.06 142.26 0.0M
2022-02-15 141.58 143.88 141.58 143.34 0.0M
2022-02-14 140.70 142.34 138.90 142.32 0.0M
2022-02-11 143.96 145.00 143.00 143.00 0.0M
2022-02-10 147.36 147.36 144.98 144.98 0.0M
2022-02-09 145.02 146.40 145.02 146.40 0.0M
2022-02-08 143.10 144.14 142.22 144.14 0.0M
2022-02-07 144.22 144.66 143.20 143.28 0.0M
2022-02-04 144.36 144.54 141.00 142.48 0.0M
2022-02-03 147.34 147.34 143.94 143.94 0.2M
2022-02-02 150.52 151.40 148.40 148.58 0.0M
2022-02-01 148.38 149.00 147.00 148.48 0.0M
2022-01-31 144.96 147.20 144.50 147.16 0.0M
2022-01-28 142.16 142.70 139.50 142.50 0.0M
2022-01-27 140.18 144.54 139.94 143.86 0.2M
2022-01-26 141.48 143.98 141.48 143.48 0.0M
2022-01-25 141.16 142.56 139.96 139.96 0.1M
2022-01-24 143.86 144.18 138.44 138.44 0.0M
2022-01-21 146.06 146.70 143.60 146.26 0.0M
2022-01-20 149.20 151.12 148.50 151.06 0.0M
2022-01-19 149.18 151.60 149.08 149.32 0.0M
2022-01-18 151.68 152.02 150.24 150.80 0.0M
2022-01-17 152.60 153.50 152.46 153.12 0.0M
2022-01-14 151.22 152.10 150.00 152.10 0.0M
2022-01-13 154.94 155.64 154.06 154.44 0.0M
2022-01-12 156.48 156.80 155.00 155.82 0.0M
2022-01-11 154.52 155.50 153.36 155.16 0.0M
2022-01-10 154.70 154.70 149.90 151.36 0.0M
2022-01-07 155.84 156.78 153.32 154.18 0.0M
2022-01-06 156.40 157.40 154.56 156.30 0.0M
2022-01-05 160.70 160.88 159.40 159.58 0.0M
2022-01-04 163.84 164.30 160.40 160.82 0.0M
2022-01-03 162.00 162.86 161.36 162.76 0.0M