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
2023-12-29 173.12 173.66 171.64 171.64 0.0M
2023-12-28 172.66 173.24 172.62 172.98 0.0M
2023-12-27 172.70 173.32 171.88 172.04 0.0M
2023-12-22 172.32 173.00 171.94 172.70 0.0M
2023-12-21 172.76 172.84 171.80 172.26 0.0M
2023-12-20 173.78 174.12 173.28 173.80 0.0M
2023-12-19 173.34 173.56 173.00 173.36 0.0M
2023-12-18 172.56 173.22 172.26 173.06 0.0M
2023-12-15 170.98 173.08 170.80 173.08 0.0M
2023-12-14 173.28 173.32 170.34 170.34 0.0M
2023-12-13 172.06 172.38 171.96 172.16 0.0M
2023-12-12 170.70 171.04 170.14 170.82 0.0M
2023-12-11 169.12 170.58 168.70 170.00 0.0M
2023-12-08 167.94 169.02 167.38 169.02 0.0M
2023-12-07 166.12 167.78 166.04 167.42 0.0M
2023-12-06 167.46 167.62 166.40 166.42 0.0M
2023-12-05 164.96 166.98 164.70 166.32 0.0M
2023-12-04 166.12 166.38 164.44 164.70 0.0M
2023-12-01 165.66 166.20 165.40 165.96 0.0M
2023-11-30 165.86 166.34 164.62 164.68 0.0M
2023-11-29 165.26 166.36 165.24 165.40 0.0M
2023-11-28 164.98 165.04 164.40 165.04 0.0M
2023-11-27 165.02 165.72 164.94 165.58 0.0M
2023-11-24 166.00 166.12 165.18 165.34 0.0M
2023-11-23 166.38 166.58 166.18 166.36 0.0M
2023-11-22 165.20 167.22 165.20 166.76 0.0M
2023-11-21 165.74 165.90 164.46 164.60 0.0M
2023-11-20 164.02 165.24 164.00 165.20 0.0M
2023-11-17 165.42 165.56 164.72 164.40 0.0M
2023-11-16 165.04 165.16 164.02 164.52 0.0M
2023-11-15 165.18 166.00 165.16 165.74 0.0M
2023-11-14 164.16 165.52 163.70 164.90 0.0M
2023-11-13 163.86 164.50 163.50 164.04 0.0M
2023-11-10 161.36 162.96 160.60 162.96 0.0M
2023-11-09 161.94 162.32 161.50 162.32 0.0M
2023-11-08 161.98 162.44 161.50 161.46 0.0M
2023-11-07 159.94 162.04 159.92 162.12 0.0M
2023-11-06 159.40 159.78 159.12 159.62 0.0M
2023-11-03 158.40 159.16 158.00 159.16 0.0M
2023-11-02 157.40 158.54 157.28 158.38 0.0M
2023-11-01 154.08 156.02 153.86 155.84 0.0M
2023-10-31 152.10 153.44 152.00 153.44 0.0M
2023-10-30 153.10 153.28 151.98 152.18 0.0M
2023-10-27 152.36 152.68 151.80 152.30 0.0M
2023-10-26 152.50 153.58 152.26 152.32 0.0M
2023-10-25 156.50 156.94 154.94 155.36 0.0M
2023-10-24 155.82 157.72 155.72 157.14 0.0M
2023-10-23 156.06 156.06 154.00 155.56 0.0M
2023-10-20 157.50 157.80 155.54 155.62 0.0M
2023-10-19 160.00 160.44 159.06 159.52 0.0M
2023-10-18 161.20 161.34 160.82 161.34 0.0M
2023-10-17 162.80 162.90 161.00 161.72 0.0M
2023-10-16 161.56 162.92 160.92 162.92 0.0M
2023-10-13 163.28 163.56 162.26 162.00 0.0M
2023-10-12 162.78 164.16 162.78 164.02 0.0M
2023-10-11 161.78 162.32 161.58 161.86 0.0M
2023-10-10 161.36 162.36 160.92 162.36 0.0M
2023-10-09 159.72 160.00 159.32 159.76 0.0M
2023-10-06 158.04 158.34 156.72 158.34 0.0M
2023-10-05 158.86 159.20 156.92 156.94 0.0M
2023-10-04 156.62 158.18 156.34 158.18 0.0M
2023-10-03 160.24 160.48 157.64 157.84 0.0M
2023-10-02 158.52 160.10 157.96 160.10 0.0M
2023-09-29 157.72 158.78 157.68 158.16 0.0M
2023-09-28 157.16 157.16 155.80 157.06 0.0M
2023-09-27 156.12 157.28 156.12 156.54 0.0M
2023-09-26 157.04 157.06 155.90 155.90 0.0M
2023-09-25 156.80 157.58 155.92 157.36 0.0M
2023-09-22 156.66 157.56 156.40 157.36 0.0M
2023-09-21 158.76 158.76 156.84 156.78 0.0M
2023-09-20 160.94 161.02 160.00 159.94 0.0M
2023-09-19 161.14 161.48 159.50 159.84 0.0M
2023-09-18 161.58 161.62 160.70 161.22 0.0M
2023-09-15 164.64 164.64 161.52 161.52 0.0M
2023-09-14 162.38 163.86 162.00 163.86 0.0M
2023-09-13 161.18 161.96 160.64 161.96 0.0M
2023-09-12 162.98 163.00 161.74 161.74 0.0M
2023-09-11 161.84 162.12 161.42 161.78 0.0M
2023-09-08 161.50 162.00 160.90 162.00 0.0M
2023-09-07 161.52 161.72 160.52 160.76 0.0M
2023-09-06 163.12 163.12 162.14 162.14 0.0M
2023-09-05 162.38 163.66 162.04 163.66 0.0M
2023-09-04 162.78 162.96 162.42 162.52 0.0M
2023-09-01 161.34 162.52 161.34 162.00 0.0M
2023-08-31 160.40 162.12 160.40 161.94 0.0M
2023-08-30 160.00 160.00 158.60 159.54 0.0M
2023-08-29 157.84 159.60 157.36 159.54 0.0M
2023-08-28 156.32 157.18 156.32 156.92 0.0M
2023-08-25 155.02 155.90 155.00 155.10 0.0M
2023-08-24 160.02 160.02 156.06 156.34 0.0M
2023-08-23 155.94 157.80 155.94 157.80 0.0M
2023-08-22 154.82 156.24 154.80 155.98 0.0M
2023-08-21 152.72 154.04 152.72 153.58 0.0M
2023-08-18 153.02 153.02 151.50 152.04 0.0M
2023-08-17 155.00 155.00 153.78 154.06 0.0M
2023-08-16 155.90 156.10 155.46 155.84 0.0M
2023-08-15 157.46 157.46 155.84 156.24 0.0M
2023-08-14 155.06 156.82 155.06 156.80 0.0M
2023-08-11 155.78 155.92 154.54 154.60 0.0M
2023-08-10 155.88 157.04 155.76 156.20 0.0M
2023-08-09 157.90 157.90 155.16 155.38 0.0M
2023-08-08 157.70 157.94 156.40 156.64 0.0M
2023-08-07 157.68 158.16 156.96 156.96 0.0M
2023-08-04 159.24 159.56 157.36 158.04 0.0M
2023-08-03 158.38 158.66 157.90 158.44 0.0M
2023-08-02 160.26 160.74 159.16 159.26 0.0M
2023-08-01 161.96 162.08 161.36 162.08 0.0M
2023-07-31 161.34 161.70 161.14 161.38 0.0M
2023-07-28 160.08 161.32 160.08 161.40 0.0M
2023-07-27 159.02 162.00 159.00 161.78 0.0M
2023-07-26 158.72 158.98 157.56 157.56 0.0M
2023-07-25 157.80 159.14 157.80 158.86 0.0M
2023-07-24 156.74 158.02 156.56 157.44 0.0M
2023-07-21 157.24 158.26 157.10 157.38 0.0M
2023-07-20 158.52 159.24 158.00 158.58 0.0M
2023-07-19 159.52 160.70 159.36 160.70 0.0M
2023-07-18 157.50 157.86 157.40 157.44 0.0M
2023-07-17 156.50 157.30 156.26 157.28 0.0M
2023-07-14 156.90 157.30 156.68 157.52 0.0M
2023-07-13 155.72 156.20 155.70 156.04 0.0M
2023-07-12 155.22 156.26 155.20 155.56 0.0M
2023-07-11 154.62 155.02 154.34 154.46 0.0M
2023-07-10 154.32 155.00 154.32 154.48 0.0M
2023-07-07 156.20 156.60 155.70 155.70 0.0M
2023-07-06 157.48 157.48 155.92 155.92 0.0M
2023-07-05 157.18 158.60 156.70 157.96 0.0M
2023-07-04 157.44 157.70 157.20 157.70 0.0M
2023-07-03 157.54 158.12 157.00 157.14 0.0M
2023-06-30 155.66 157.24 155.66 156.96 0.0M
2023-06-29 155.24 155.56 154.80 155.32 0.0M
2023-06-28 153.64 155.78 153.62 155.00 0.0M
2023-06-27 152.22 152.62 151.94 152.62 0.0M
2023-06-26 154.24 155.00 153.78 153.84 0.0M
2023-06-23 154.90 155.64 154.00 154.16 0.0M
2023-06-22 152.32 154.06 152.04 154.06 0.0M
2023-06-21 155.78 155.88 153.00 153.28 0.0M
2023-06-20 155.42 156.00 154.84 155.30 0.0M
2023-06-19 155.94 156.24 155.52 155.52 0.0M
2023-06-16 156.52 157.50 156.30 156.68 0.0M
2023-06-15 156.50 156.62 155.16 156.18 0.0M
2023-06-14 155.98 156.44 155.30 156.18 0.0M
2023-06-13 155.44 156.12 155.00 155.86 0.0M
2023-06-12 153.40 153.88 153.00 153.88 0.0M
2023-06-09 151.64 153.52 151.50 152.66 0.0M
2023-06-08 150.30 151.62 150.30 151.64 0.0M
2023-06-07 153.76 154.10 152.46 152.56 0.0M
2023-06-06 153.38 154.00 153.30 153.54 0.0M
2023-06-05 153.24 154.64 153.22 154.64 0.0M
2023-06-02 151.64 153.44 151.64 153.34 0.0M
2023-06-01 150.76 151.20 150.00 151.20 0.0M
2023-05-31 151.26 151.68 150.76 150.76 0.0M
2023-05-30 151.86 152.64 151.20 151.62 0.0M
2023-05-29 151.34 151.48 151.06 151.24 0.0M
2023-05-26 146.78 150.00 146.38 149.86 0.0M
2023-05-25 145.40 146.70 145.40 146.62 0.0M
2023-05-24 143.14 143.30 142.06 142.48 0.0M
2023-05-23 144.88 145.18 144.52 144.82 0.0M
2023-05-22 144.32 145.10 143.86 144.90 0.0M
2023-05-19 144.82 145.22 144.08 144.08 0.0M
2023-05-18 141.64 144.20 141.64 144.34 0.0M
2023-05-17 139.86 140.60 139.70 140.54 0.0M
2023-05-16 139.06 140.00 139.00 140.10 0.0M
2023-05-15 138.98 139.00 138.58 138.78 0.0M
2023-05-12 138.50 139.02 138.48 138.48 0.0M
2023-05-11 138.26 138.60 137.76 138.60 0.0M
2023-05-10 136.00 137.22 135.58 136.86 0.0M
2023-05-09 136.20 136.38 135.94 136.12 0.0M
2023-05-08 135.28 135.44 134.98 134.98 0.0M
2023-05-05 133.34 135.18 133.30 135.16 0.0M
2023-05-04 133.24 133.58 132.76 133.54 0.0M
2023-05-03 134.38 134.50 134.00 134.00 0.0M
2023-05-02 136.00 136.44 134.12 134.12 0.0M
2023-04-28 134.38 135.28 134.16 134.24 0.0M
2023-04-27 131.74 133.22 131.74 133.22 0.0M
2023-04-26 132.08 132.08 130.50 131.74 0.0M
2023-04-25 132.02 132.36 131.98 132.14 0.0M
2023-04-24 133.18 133.54 132.30 132.36 0.0M
2023-04-21 133.68 133.84 133.00 133.00 0.0M
2023-04-20 134.16 134.16 133.34 134.14 0.0M
2023-04-19 134.22 134.52 133.72 134.52 0.0M
2023-04-18 134.94 135.80 134.38 134.72 0.0M
2023-04-17 134.58 135.06 134.36 134.36 0.0M
2023-04-14 133.50 134.40 133.16 133.98 0.0M
2023-04-13 132.54 133.02 131.78 133.02 0.0M
2023-04-12 133.78 134.76 132.60 132.60 0.0M
2023-04-11 135.42 135.48 134.00 134.26 0.0M
2023-04-06 133.96 134.14 133.40 134.10 0.0M
2023-04-05 135.16 135.24 133.60 133.60 0.0M
2023-04-04 135.82 136.68 134.94 135.22 0.0M
2023-04-03 136.64 136.72 135.42 135.50 0.0M
2023-03-31 134.28 135.78 134.24 135.78 0.0M
2023-03-30 133.84 134.18 133.58 133.82 0.0M
2023-03-29 132.60 133.30 132.04 132.94 0.0M
2023-03-28 132.66 132.66 131.14 131.22 0.0M
2023-03-27 134.42 134.42 132.88 132.88 0.0M
2023-03-24 133.16 133.32 132.50 132.68 0.0M
2023-03-23 131.36 133.56 131.16 133.34 0.0M
2023-03-22 132.98 133.88 132.72 133.88 0.0M
2023-03-21 132.38 132.50 131.90 132.38 0.0M
2023-03-20 132.10 132.52 131.00 131.22 0.0M
2023-03-17 133.32 134.10 132.28 132.34 0.0M
2023-03-16 130.90 132.98 130.18 132.90 0.0M
2023-03-15 128.16 130.00 127.40 129.38 0.0M
2023-03-14 126.20 128.44 125.86 128.20 0.0M
2023-03-13 126.36 126.88 123.38 125.74 0.0M
2023-03-10 127.38 128.10 125.60 127.66 0.0M
2023-03-09 130.32 131.48 129.60 131.08 0.0M
2023-03-08 130.06 130.56 129.82 130.38 0.0M
2023-03-07 130.18 130.72 130.12 130.30 0.0M
2023-03-06 130.52 131.50 130.34 131.46 0.0M
2023-03-03 127.90 129.58 127.78 129.58 0.0M
2023-03-02 125.46 126.60 125.46 126.36 0.0M
2023-03-01 128.18 128.22 125.96 126.02 0.0M
2023-02-28 127.92 128.76 127.78 128.26 0.0M
2023-02-27 128.60 129.16 128.30 128.44 0.0M
2023-02-24 129.24 129.24 127.28 127.76 0.0M
2023-02-23 129.20 129.70 128.24 128.24 0.0M
2023-02-22 127.94 128.42 127.30 128.00 0.0M
2023-02-21 129.90 129.90 128.08 128.08 0.0M
2023-02-20 130.08 130.52 129.94 130.12 0.0M
2023-02-17 130.92 131.04 129.64 129.64 0.0M
2023-02-16 133.94 133.94 132.00 133.06 0.0M
2023-02-15 131.54 132.86 131.52 132.86 0.0M
2023-02-14 131.20 131.94 130.46 131.94 0.0M
2023-02-13 129.60 131.26 129.60 131.26 0.0M
2023-02-10 129.68 130.04 129.00 129.48 0.0M
2023-02-09 132.16 132.50 131.66 131.76 0.0M
2023-02-08 133.38 133.42 131.50 131.50 0.0M
2023-02-07 131.12 132.10 131.12 132.10 0.0M
2023-02-06 130.84 131.70 130.00 131.70 0.0M
2023-02-03 129.76 133.22 129.64 133.22 0.0M
2023-02-02 127.82 131.90 127.80 131.90 0.0M
2023-02-01 125.00 125.08 124.50 124.70 0.0M
2023-01-31 123.92 124.86 123.14 124.66 0.0M
2023-01-30 125.02 125.02 124.00 124.56 0.0M
2023-01-27 124.00 125.84 124.00 125.40 0.0M
2023-01-26 122.64 124.00 122.60 123.12 0.0M
2023-01-25 122.00 122.00 119.46 120.82 0.0M
2023-01-24 122.72 122.94 122.10 122.84 0.0M
2023-01-23 120.10 123.22 119.84 122.90 0.0M
2023-01-20 118.04 119.14 117.72 119.14 0.0M
2023-01-19 118.82 118.82 117.68 117.70 0.0M
2023-01-18 120.46 121.20 119.44 119.44 0.0M
2023-01-17 119.52 120.36 119.22 120.36 0.0M
2023-01-16 119.70 120.12 119.18 119.74 0.0M
2023-01-13 118.90 119.20 118.30 119.00 0.0M
2023-01-12 119.20 119.52 117.80 119.26 0.0M
2023-01-11 117.36 118.30 117.28 118.30 0.0M
2023-01-10 116.42 117.36 115.80 116.72 0.0M
2023-01-09 116.60 118.42 116.32 118.30 0.0M
2023-01-06 115.10 116.02 114.76 116.00 0.0M
2023-01-05 115.58 116.22 114.80 115.36 0.0M
2023-01-04 115.98 116.08 114.94 115.52 0.0M
2023-01-03 116.82 118.28 115.32 115.32 0.0M
2023-01-02 115.70 117.66 115.70 117.66 0.0M