Amundi Index Solutions - Amundi S&P 500 UCITS ETF C Hedged EUR (H1D5)

H1D5
🏛️ 法国 →
158.28
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
2023-12-29 116.35 116.46 115.59 115.59 0.0M
2023-12-28 116.44 116.44 116.30 116.30 0.0M
2023-12-27 116.23 116.23 115.87 116.02 0.0M
2023-12-22 115.13 115.83 115.13 115.83 0.0M
2023-12-21 114.85 115.30 114.70 115.03 0.0M
2023-12-20 115.77 116.03 115.56 115.86 0.0M
2023-12-19 115.24 115.73 115.23 115.73 0.0M
2023-12-18 114.74 115.00 114.71 115.16 0.0M
2023-12-15 114.97 115.10 114.46 114.75 0.0M
2023-12-14 114.68 115.10 114.57 114.74 0.0M
2023-12-13 112.92 113.10 112.84 113.01 0.0M
2023-12-12 112.31 112.56 112.12 112.41 0.0M
2023-12-11 111.72 112.03 111.67 111.85 0.0M
2023-12-08 111.17 111.74 110.94 111.46 0.0M
2023-12-07 110.50 111.27 110.47 111.19 0.0M
2023-12-06 111.18 111.50 111.05 111.05 0.0M
2023-12-05 110.58 111.03 110.56 111.02 0.0M
2023-12-04 111.25 111.41 110.51 110.67 0.0M
2023-12-01 110.95 111.19 110.73 111.23 0.0M
2023-11-30 110.71 111.00 110.39 110.39 0.0M
2023-11-29 110.78 111.39 110.67 110.67 0.0M
2023-11-28 110.44 110.89 110.28 110.89 0.0M
2023-11-27 110.58 110.67 110.42 110.55 0.0M
2023-11-24 110.69 110.87 110.57 110.65 0.0M
2023-11-23 110.74 110.76 110.68 110.78 0.0M
2023-11-22 110.23 110.95 110.16 110.67 0.0M
2023-11-21 110.55 110.55 110.01 110.18 0.0M
2023-11-20 109.69 110.13 109.47 110.10 0.0M
2023-11-17 109.60 109.86 109.44 109.51 0.0M
2023-11-16 109.32 109.62 109.11 109.12 0.0M
2023-11-15 109.41 109.91 109.41 109.73 0.0M
2023-11-14 107.28 109.62 107.28 109.47 0.0M
2023-11-13 106.97 107.19 106.91 107.30 0.0M
2023-11-10 105.94 106.39 105.62 106.37 0.0M
2023-11-09 106.48 106.84 106.35 106.63 0.0M
2023-11-08 106.43 106.64 106.30 106.35 0.0M
2023-11-07 105.95 106.46 105.83 106.46 0.0M
2023-11-06 106.14 106.26 106.03 106.11 0.0M
2023-11-03 104.89 106.16 104.76 106.16 0.0M
2023-11-02 103.40 104.68 103.36 104.68 0.0M
2023-11-01 101.76 102.77 101.63 102.49 0.0M
2023-10-31 101.08 101.59 101.08 101.43 0.0M
2023-10-30 100.79 101.24 100.64 100.86 0.0M
2023-10-27 101.09 101.26 100.47 100.96 0.0M
2023-10-26 101.07 101.70 101.06 101.05 0.0M
2023-10-25 102.93 103.12 102.32 102.61 0.0M
2023-10-24 103.06 103.60 102.84 103.26 0.0M
2023-10-23 102.93 103.12 101.99 103.07 0.0M
2023-10-20 103.74 103.97 102.91 102.91 0.0M
2023-10-19 104.93 105.23 104.66 104.81 0.0M
2023-10-18 106.07 106.21 105.67 105.73 0.0M
2023-10-17 106.25 106.41 105.58 106.44 0.0M
2023-10-16 105.61 106.67 105.27 106.47 0.0M
2023-10-13 106.01 106.44 105.46 105.46 0.0M
2023-10-12 106.84 107.02 106.30 106.53 0.0M
2023-10-11 106.15 106.50 106.04 106.17 0.0M
2023-10-10 105.58 106.59 105.58 106.58 0.0M
2023-10-09 104.06 104.76 104.01 104.68 0.0M
2023-10-06 103.58 104.27 102.69 104.27 0.0M
2023-10-05 103.62 103.81 103.00 103.00 0.0M
2023-10-04 102.25 103.28 102.25 103.28 0.0M
2023-10-03 104.41 104.64 102.89 102.89 0.0M
2023-10-02 105.00 105.16 104.12 104.70 0.0M
2023-09-29 104.95 105.45 104.95 105.08 0.0M
2023-09-28 104.16 104.80 103.88 104.80 0.0M
2023-09-27 104.46 104.59 103.98 104.14 0.0M
2023-09-26 104.97 105.30 104.35 104.36 0.0M
2023-09-25 105.50 105.64 104.83 105.41 0.0M
2023-09-22 105.67 106.12 105.44 106.12 0.0M
2023-09-21 107.12 107.12 106.16 106.06 0.0M
2023-09-20 108.26 108.67 108.26 108.43 0.0M
2023-09-19 108.48 108.63 107.78 107.81 0.0M
2023-09-18 108.52 108.62 108.27 108.60 0.0M
2023-09-15 110.03 110.03 109.75 108.85 0.0M
2023-09-14 109.11 109.65 109.06 109.65 0.0M
2023-09-13 108.68 108.98 108.55 109.13 0.0M
2023-09-12 109.31 109.31 108.71 109.04 0.0M
2023-09-11 108.94 109.40 108.94 108.99 0.0M
2023-09-08 108.77 108.92 108.19 108.92 0.0M
2023-09-07 108.57 108.71 108.05 108.36 0.0M
2023-09-06 109.48 109.48 108.65 108.76 0.0M
2023-09-05 109.75 109.99 109.73 109.87 0.0M
2023-09-04 110.26 110.31 109.97 109.99 0.0M
2023-09-01 110.04 110.48 110.00 110.04 0.0M
2023-08-31 110.20 110.44 110.17 110.37 0.0M
2023-08-30 109.73 110.09 109.47 110.09 0.0M
2023-08-29 108.20 109.25 108.01 109.25 0.0M
2023-08-28 107.48 108.11 107.48 107.75 0.0M
2023-08-25 106.67 107.49 106.50 106.89 0.0M
2023-08-24 109.02 109.02 107.47 107.47 0.0M
2023-08-23 107.33 107.84 107.01 107.94 0.0M
2023-08-22 107.38 107.92 107.10 107.32 0.0M
2023-08-21 106.58 107.07 106.58 106.60 0.0M
2023-08-18 106.59 106.59 105.92 106.33 0.0M
2023-08-17 107.53 107.82 107.36 107.36 0.0M
2023-08-16 108.22 108.47 107.99 108.35 0.0M
2023-08-15 109.56 109.56 108.55 108.64 0.0M
2023-08-14 108.62 109.28 108.59 109.19 0.0M
2023-08-11 109.08 109.08 108.53 108.53 0.0M
2023-08-10 109.39 110.31 109.39 109.66 0.0M
2023-08-09 109.97 110.09 109.00 109.07 0.0M
2023-08-08 109.71 109.93 108.87 109.07 0.0M
2023-08-07 109.54 109.90 109.40 109.56 0.0M
2023-08-04 110.05 110.36 109.66 110.36 0.0M
2023-08-03 109.75 109.92 109.43 109.85 0.0M
2023-08-02 110.99 111.18 110.25 110.25 0.0M
2023-08-01 111.93 111.93 111.43 111.49 0.0M
2023-07-31 111.60 112.00 111.60 111.80 0.0M
2023-07-28 111.07 111.92 111.00 111.90 0.0M
2023-07-27 111.79 112.27 111.79 112.07 0.0M
2023-07-26 111.46 111.52 111.08 111.24 0.0M
2023-07-25 111.17 111.35 111.12 111.32 0.1M
2023-07-24 110.69 111.20 110.69 111.10 0.0M
2023-07-21 110.85 111.21 110.69 110.98 0.0M
2023-07-20 111.10 111.33 110.85 111.05 0.3M
2023-07-19 111.23 111.65 111.15 111.62 0.0M
2023-07-18 110.27 110.74 110.27 110.72 0.0M
2023-07-17 109.93 110.30 109.78 110.30 0.0M
2023-07-14 110.05 110.11 109.99 110.28 0.0M
2023-07-13 109.40 109.84 109.40 109.73 0.0M
2023-07-12 108.51 109.61 108.41 109.37 0.0M
2023-07-11 107.90 108.00 107.74 107.99 0.0M
2023-07-10 107.10 107.64 107.08 107.63 0.0M
2023-07-07 107.61 107.91 107.49 107.82 0.0M
2023-07-06 108.22 108.22 107.13 107.29 0.0M
2023-07-05 108.59 108.84 108.26 108.84 0.0M
2023-07-04 108.91 108.91 108.73 108.85 0.0M
2023-07-03 108.77 108.85 108.63 108.76 0.0M
2023-06-30 107.50 108.60 107.48 108.45 0.0M
2023-06-29 107.03 107.37 106.94 107.33 0.0M
2023-06-28 106.82 107.08 106.63 107.08 0.0M
2023-06-27 106.17 106.53 105.99 106.53 0.0M
2023-06-26 106.29 106.65 106.02 106.28 0.0M
2023-06-23 106.70 106.70 106.19 106.30 0.0M
2023-06-22 106.46 106.91 106.40 106.84 0.0M
2023-06-21 107.18 107.41 106.68 106.85 0.0M
2023-06-20 107.49 107.58 106.90 107.01 0.0M
2023-06-19 107.78 107.88 107.65 107.67 0.0M
2023-06-16 108.11 108.63 108.08 108.25 0.0M
2023-06-15 106.79 107.79 106.35 107.79 0.0M
2023-06-14 106.83 107.40 106.83 107.37 0.0M
2023-06-13 106.44 107.00 106.31 106.78 0.0M
2023-06-12 105.54 105.54 105.30 105.46 0.0M
2023-06-09 104.88 105.56 104.82 105.24 0.0M
2023-06-08 104.30 104.84 104.30 104.84 0.0M
2023-06-07 104.83 105.20 104.68 104.86 0.0M
2023-06-06 104.48 104.82 104.27 104.67 0.0M
2023-06-05 104.65 105.07 104.65 105.07 0.0M
2023-06-02 103.48 104.77 103.48 104.74 0.0M
2023-06-01 102.51 102.94 102.10 102.91 0.0M
2023-05-31 102.65 102.74 102.02 101.96 0.0M
2023-05-30 103.24 103.60 102.86 103.06 0.0M
2023-05-29 103.27 103.48 103.22 103.29 0.0M
2023-05-26 101.59 102.83 101.37 102.54 0.0M
2023-05-25 101.22 101.63 101.13 101.26 0.0M
2023-05-24 101.26 101.38 100.38 100.65 0.0M
2023-05-23 102.60 102.69 102.15 102.39 0.0M
2023-05-22 102.43 103.06 102.43 102.80 0.0M
2023-05-19 102.84 103.16 102.54 102.54 0.0M
2023-05-18 101.70 102.40 101.70 102.31 0.0M
2023-05-17 100.72 101.16 100.69 101.04 0.0M
2023-05-16 101.06 101.22 100.92 100.93 0.0M
2023-05-15 101.25 101.43 100.59 101.01 0.0M
2023-05-12 101.39 101.53 100.80 100.80 0.0M
2023-05-11 101.65 101.70 100.68 101.03 0.0M
2023-05-10 101.02 101.75 100.57 101.17 0.0M
2023-05-09 101.16 101.16 100.83 100.92 0.0M
2023-05-08 101.22 101.35 101.04 101.04 0.0M
2023-05-05 99.79 100.99 99.79 100.94 0.0M
2023-05-04 100.28 100.29 99.11 99.46 0.0M
2023-05-03 101.18 101.18 100.88 100.89 0.0M
2023-05-02 102.16 103.30 100.31 100.31 0.0M
2023-04-28 101.10 101.85 100.68 101.72 0.0M
2023-04-27 99.79 100.40 99.76 100.38 0.0M
2023-04-26 100.23 100.23 99.71 100.06 0.0M
2023-04-25 100.95 100.95 100.60 100.60 0.0M
2023-04-24 100.82 101.45 100.82 101.10 0.0M
2023-04-21 101.02 101.21 101.00 101.12 0.0M
2023-04-20 101.47 101.47 101.01 101.25 0.0M
2023-04-19 101.56 101.63 101.16 101.59 0.0M
2023-04-18 101.86 102.18 101.48 101.68 0.0M
2023-04-17 101.63 101.74 101.13 101.13 0.0M
2023-04-14 101.59 101.71 101.29 101.29 0.0M
2023-04-13 100.58 101.04 100.36 101.01 0.0M
2023-04-12 100.77 101.58 100.47 100.63 0.0M
2023-04-11 100.85 101.04 100.48 100.71 0.0M
2023-04-06 100.15 100.39 99.89 100.18 0.0M
2023-04-05 100.67 100.67 99.90 100.16 0.0M
2023-04-04 101.17 101.50 100.55 100.59 0.0M
2023-04-03 100.55 101.15 100.36 100.69 0.0M
2023-03-31 99.51 100.04 99.43 100.03 0.0M
2023-03-30 98.95 99.49 98.95 99.31 0.0M
2023-03-29 98.20 98.46 98.15 98.38 0.0M
2023-03-28 97.91 98.01 97.21 97.54 0.0M
2023-03-27 97.99 98.20 97.52 97.80 0.0M
2023-03-24 97.15 97.15 96.00 96.77 0.0M
2023-03-23 97.39 98.32 96.89 98.01 0.0M
2023-03-22 98.05 98.49 98.00 98.17 0.0M
2023-03-21 97.21 98.11 97.17 97.77 0.0M
2023-03-20 95.54 97.05 95.17 96.48 0.0M
2023-03-17 97.46 97.59 95.70 96.14 0.0M
2023-03-16 95.99 96.67 94.95 96.67 0.0M
2023-03-15 96.29 96.29 94.41 94.55 0.0M
2023-03-14 95.03 96.61 95.00 96.42 0.0M
2023-03-13 96.12 96.12 93.62 95.20 0.0M
2023-03-10 95.50 96.65 95.47 96.65 0.0M
2023-03-09 97.90 98.45 97.68 98.21 0.0M
2023-03-08 97.99 98.07 97.80 97.80 0.0M
2023-03-07 99.57 99.75 98.38 98.38 0.0M
2023-03-06 99.51 100.11 99.29 100.05 0.0M
2023-03-03 97.74 98.68 97.60 98.68 0.0M
2023-03-02 96.37 96.94 96.37 96.85 0.0M
2023-03-01 97.64 97.81 96.88 97.03 0.0M
2023-02-28 97.57 97.99 97.55 97.84 0.0M
2023-02-27 97.89 98.61 97.82 97.88 0.0M
2023-02-24 98.43 98.44 96.96 97.27 0.0M
2023-02-23 98.49 98.75 97.86 97.98 0.0M
2023-02-22 98.38 98.59 98.11 98.34 0.0M
2023-02-21 99.68 99.71 98.71 98.71 0.0M
2023-02-20 100.20 100.21 99.96 100.00 0.0M
2023-02-17 99.96 100.05 99.56 99.56 0.0M
2023-02-16 102.23 102.23 100.59 101.38 0.0M
2023-02-15 101.02 101.45 101.02 101.37 0.0M
2023-02-14 101.64 102.19 100.84 100.84 0.0M
2023-02-13 100.37 101.54 100.33 101.39 0.0M
2023-02-10 100.28 100.41 99.54 100.24 0.0M
2023-02-09 101.90 102.15 101.60 101.60 0.0M
2023-02-08 102.30 102.30 101.23 101.23 0.0M
2023-02-07 101.11 101.39 100.78 101.20 0.0M
2023-02-06 101.27 101.40 100.62 101.32 0.0M
2023-02-03 102.00 102.86 101.87 102.86 0.0M
2023-02-02 101.71 102.90 101.70 102.90 0.0M
2023-02-01 100.04 100.12 99.80 100.07 0.0M
2023-01-31 99.12 99.58 98.34 99.40 0.0M
2023-01-30 99.47 99.59 99.22 99.58 0.0M
2023-01-27 99.63 100.09 99.59 100.09 0.0M
2023-01-26 99.16 99.61 98.77 99.11 0.0M
2023-01-25 98.62 98.62 97.27 97.90 0.0M
2023-01-24 98.98 98.98 98.33 98.83 0.0M
2023-01-23 97.91 99.34 97.65 99.34 0.0M
2023-01-20 96.42 96.92 96.06 96.92 0.0M
2023-01-19 96.66 96.68 95.91 95.91 0.0M
2023-01-18 98.45 98.71 97.59 97.59 0.0M
2023-01-17 98.25 98.85 98.16 98.39 0.0M
2023-01-16 98.48 98.60 98.13 98.46 0.0M
2023-01-13 98.00 98.20 97.37 97.85 0.0M
2023-01-12 97.81 98.90 97.25 97.73 0.0M
2023-01-11 96.56 97.16 96.56 97.16 0.0M
2023-01-10 95.85 96.18 95.41 95.91 0.0M
2023-01-09 96.05 97.17 96.05 97.17 0.0M
2023-01-06 93.94 95.51 93.78 95.45 0.0M
2023-01-05 94.75 94.97 93.81 93.81 0.0M
2023-01-04 94.61 95.28 94.39 95.28 0.0M
2023-01-03 95.19 95.76 94.06 94.06 0.0M
2023-01-02 95.48 96.54 95.48 96.32 0.0M