Amundi Index Solutions - Amundi Global Emerging Bond Markit IBOXX UCITS ETF DR - C (AGEB)

AGEB
🏛️ 法国 →
149.40
最后更新: 2025-10-03
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
2025-10-03 149.33 149.52 149.33 149.40 0.0M
2025-10-02 149.28 149.36 149.17 149.17 0.0M
2025-10-01 148.53 149.17 148.53 148.91 0.0M
2025-09-30 149.12 149.12 149.10 149.10 0.0M
2025-09-29 149.07 149.14 148.94 148.94 0.0M
2025-09-26 148.83 148.83 148.66 148.66 0.0M
2025-09-25 149.30 149.30 149.00 148.88 0.0M
2025-09-24 149.44 149.44 149.44 149.37 0.0M
2025-09-23 148.60 149.01 148.60 149.01 0.0M
2025-09-22 148.32 148.36 148.32 148.55 0.0M
2025-09-19 148.48 148.48 148.26 148.24 0.0M
2025-09-18 149.29 149.42 148.47 148.47 0.0M
2025-09-17 149.36 149.66 149.36 149.66 0.0M
2025-09-16 149.29 149.32 149.25 149.25 0.0M
2025-09-15 148.50 149.03 148.50 149.27 0.0M
2025-09-12 149.16 149.16 148.78 148.78 0.0M
2025-09-11 148.77 148.77 148.77 149.46 0.0M
2025-09-10 148.04 148.28 147.87 148.37 0.0M
2025-09-09 148.05 148.05 147.75 147.75 0.0M
2025-09-08 148.07 148.07 147.88 147.85 0.0M
2025-09-05 147.25 147.97 147.25 147.89 0.0M
2025-09-04 146.45 146.86 146.45 146.72 0.0M
2025-09-03 145.91 146.60 145.68 146.60 0.0M
2025-09-02 146.27 146.27 145.44 145.44 0.0M
2025-09-01 146.55 146.55 146.32 146.32 0.0M
2025-08-29 146.68 146.68 146.42 146.56 0.0M
2025-08-28 145.99 146.47 145.99 146.47 0.0M
2025-08-27 145.90 145.90 145.80 145.80 0.0M
2025-08-26 145.98 145.98 145.84 145.76 0.0M
2025-08-25 146.51 146.69 146.11 146.11 0.0M
2025-08-22 145.64 145.72 145.64 146.57 0.0M
2025-08-21 145.99 145.99 145.68 145.68 0.0M
2025-08-20 146.14 146.14 145.92 145.96 0.0M
2025-08-19 146.37 146.37 146.37 146.15 0.0M
2025-08-18 146.33 146.33 146.24 146.05 0.0M
2025-08-15 146.42 146.42 146.11 146.08 0.0M
2025-08-14 146.64 146.64 146.46 146.37 0.0M
2025-08-13 145.94 145.94 145.94 146.58 0.0M
2025-08-12 145.42 145.42 145.42 145.70 0.0M
2025-08-11 145.44 145.44 145.44 145.49 0.0M
2025-08-08 145.30 145.30 145.30 145.27 0.0M
2025-08-07 145.16 145.40 145.16 145.40 0.0M
2025-08-06 145.01 145.01 144.87 144.87 0.0M
2025-08-05 145.11 145.14 145.02 145.02 0.0M
2025-08-04 144.25 144.73 144.25 144.73 0.0M
2025-08-01 143.66 144.34 143.66 144.27 0.0M
2025-07-31 144.46 144.46 144.11 144.11 0.0M
2025-07-30 144.38 144.38 143.81 143.81 0.0M
2025-07-29 143.74 144.16 143.74 144.06 0.0M
2025-07-28 143.92 144.00 143.58 143.71 0.0M
2025-07-25 143.46 143.46 143.46 143.57 0.0M
2025-07-24 143.33 143.44 143.28 143.43 0.0M
2025-07-23 143.16 143.35 143.10 143.32 0.0M
2025-07-22 142.96 143.31 142.90 143.38 0.0M
2025-07-21 142.81 143.22 142.81 143.22 0.0M
2025-07-18 142.28 142.66 142.28 142.66 0.0M
2025-07-17 142.06 142.10 141.99 142.25 0.0M
2025-07-16 141.91 142.33 141.85 142.33 0.0M
2025-07-15 142.43 142.61 141.76 142.10 0.0M
2025-07-14 142.10 142.35 141.98 142.29 0.0M
2025-07-11 142.81 142.81 142.30 142.38 0.0M
2025-07-10 143.60 143.65 143.22 143.34 0.0M
2025-07-09 142.73 143.13 142.73 142.99 0.0M
2025-07-08 143.32 143.32 142.67 142.67 0.0M
2025-07-07 143.74 143.74 143.18 143.18 0.0M
2025-07-04 144.20 144.20 143.81 143.81 0.0M
2025-07-03 143.78 143.78 143.78 143.83 0.0M
2025-07-02 143.74 143.81 143.54 143.49 0.0M
2025-07-01 143.54 143.91 143.54 143.91 0.0M
2025-06-30 142.80 143.23 142.80 143.23 0.0M
2025-06-27 142.80 142.90 142.59 142.69 0.0M
2025-06-26 142.59 142.80 142.59 142.80 0.0M
2025-06-25 142.60 142.60 142.60 142.03 0.0M
2025-06-24 142.38 142.38 142.27 142.42 0.0M
2025-06-23 141.19 141.83 141.19 141.83 0.0M
2025-06-20 141.24 141.24 141.24 141.33 0.0M
2025-06-19 142.15 142.15 142.15 141.04 0.0M
2025-06-18 140.91 141.55 140.91 141.54 0.0M
2025-06-17 141.22 141.22 141.06 141.37 0.0M
2025-06-16 141.08 141.45 141.08 141.30 0.0M
2025-06-13 141.51 141.51 141.51 141.32 0.0M
2025-06-12 141.69 141.70 141.69 141.77 0.0M
2025-06-11 141.00 141.00 141.00 141.44 0.0M
2025-06-10 140.71 140.71 140.67 140.67 0.0M
2025-06-09 140.30 140.30 140.30 140.62 0.0M
2025-06-06 140.64 140.89 140.64 140.37 0.0M
2025-06-05 140.72 140.72 140.72 140.70 0.0M
2025-06-04 140.11 140.11 140.00 140.73 0.0M
2025-06-03 139.58 139.58 139.58 140.11 0.0M
2025-06-02 139.54 139.83 139.41 139.41 0.0M
2025-05-30 139.89 139.89 139.89 139.92 0.0M
2025-05-29 139.45 139.45 139.45 139.76 0.0M
2025-05-28 139.42 139.42 139.42 139.17 0.0M
2025-05-27 139.30 139.30 139.30 139.50 0.0M
2025-05-26 138.69 138.69 138.69 138.92 0.0M
2025-05-23 138.67 138.73 138.67 138.73 0.0M
2025-05-22 138.01 138.42 137.63 138.06 0.0M
2025-05-21 139.02 139.02 138.61 138.95 0.0M
2025-05-20 139.33 139.33 139.29 139.29 0.0M
2025-05-19 138.52 139.13 138.52 138.81 0.0M
2025-05-16 139.55 139.69 139.38 139.44 0.0M
2025-05-15 138.54 138.87 138.54 139.12 0.0M
2025-05-14 139.32 139.32 138.66 138.66 0.0M
2025-05-13 138.75 139.01 138.75 139.01 0.0M
2025-05-12 138.90 139.28 138.87 138.87 0.0M
2025-05-09 138.47 138.69 138.39 138.39 0.0M
2025-05-08 139.26 139.38 139.09 138.78 0.0M
2025-05-07 139.32 139.32 138.68 138.68 0.0M
2025-05-06 137.99 138.32 137.94 137.94 0.0M
2025-05-05 138.16 138.16 137.92 137.92 0.0M
2025-05-02 139.02 139.22 139.02 138.31 0.0M
2025-04-30 139.48 139.48 138.78 138.78 0.0M
2025-04-29 139.50 139.50 138.96 139.09 0.0M
2025-04-28 139.14 139.14 138.67 138.67 0.0M
2025-04-25 138.95 138.97 138.95 138.84 0.0M
2025-04-24 137.94 138.12 137.90 138.12 0.0M
2025-04-23 137.42 138.54 136.96 136.96 0.0M
2025-04-22 135.95 135.95 135.95 136.69 0.0M
2025-04-17 136.92 137.05 136.92 136.97 0.0M
2025-04-16 136.36 136.93 136.36 136.65 0.0M
2025-04-15 136.04 136.75 136.04 136.46 0.0M
2025-04-14 134.86 135.90 134.86 135.61 0.0M
2025-04-11 135.45 135.45 134.27 134.27 0.0M
2025-04-10 137.93 137.93 136.12 136.12 0.0M
2025-04-09 133.35 133.38 132.94 132.94 0.0M
2025-04-08 137.33 137.33 136.38 136.38 0.0M
2025-04-07 137.03 137.64 135.33 136.82 0.0M
2025-04-04 140.10 140.10 137.98 137.98 0.0M
2025-04-03 140.51 140.51 139.87 139.87 0.0M
2025-04-02 140.25 140.25 140.17 140.17 0.0M
2025-04-01 139.74 140.38 139.74 140.30 0.0M
2025-03-31 139.38 139.71 139.38 139.71 0.0M
2025-03-28 139.02 139.38 139.02 139.20 0.0M
2025-03-27 139.29 139.29 139.17 139.17 0.0M
2025-03-26 139.76 139.76 139.26 139.26 0.0M
2025-03-25 139.92 139.92 139.77 139.77 0.0M
2025-03-24 139.93 139.93 139.93 139.90 0.0M
2025-03-21 140.30 140.56 140.23 140.23 0.0M
2025-03-20 140.69 141.16 140.64 140.64 0.0M
2025-03-19 139.92 139.93 139.92 139.93 0.0M
2025-03-18 139.88 139.88 139.62 139.62 0.0M
2025-03-17 139.40 139.88 139.40 139.88 0.0M
2025-03-14 139.34 139.71 139.34 139.54 0.0M
2025-03-13 139.76 139.76 139.29 139.48 0.0M
2025-03-12 139.68 139.79 139.68 139.69 0.0M
2025-03-11 140.28 140.28 140.28 139.81 0.0M
2025-03-10 139.99 140.42 139.99 140.06 0.0M
2025-03-07 139.94 140.34 139.94 140.08 0.0M
2025-03-06 140.13 140.13 139.67 139.67 0.0M
2025-03-05 140.67 141.00 140.46 140.72 0.0M
2025-03-04 141.16 141.25 140.83 140.83 0.0M
2025-03-03 141.00 141.25 140.99 141.25 0.0M
2025-02-28 140.45 140.57 140.45 140.57 0.0M
2025-02-27 140.63 140.63 140.22 140.22 0.0M
2025-02-26 140.20 140.57 140.20 140.27 0.0M
2025-02-25 139.31 139.31 139.31 139.89 0.0M
2025-02-24 139.01 139.01 138.81 138.81 0.0M
2025-02-21 138.60 139.02 138.60 138.91 0.0M
2025-02-20 138.45 138.45 138.45 138.56 0.0M
2025-02-19 138.38 138.38 138.38 138.24 0.0M
2025-02-18 138.82 139.04 138.43 138.43 0.0M
2025-02-17 138.99 138.99 138.80 138.80 0.0M
2025-02-14 138.32 138.51 138.32 138.96 0.0M
2025-02-13 136.78 137.91 136.78 137.84 0.0M
2025-02-12 137.59 137.77 136.87 136.87 0.0M
2025-02-11 138.21 138.21 138.21 137.92 0.0M
2025-02-10 138.28 138.46 138.28 138.51 0.0M
2025-02-07 138.80 138.80 138.50 138.50 0.0M
2025-02-06 139.04 139.04 138.74 138.87 0.0M
2025-02-05 138.00 138.00 138.00 138.86 0.0M
2025-02-04 137.98 137.98 137.10 137.79 0.0M
2025-02-03 137.57 137.88 136.14 137.88 0.0M
2025-01-31 138.46 138.46 137.92 137.92 0.0M
2025-01-30 137.30 137.94 137.30 137.89 0.0M
2025-01-29 137.50 137.56 137.50 137.56 0.0M
2025-01-28 137.26 137.26 137.26 137.21 0.0M
2025-01-27 137.01 137.48 137.01 137.29 0.0M
2025-01-24 135.84 136.84 135.84 136.69 0.0M
2025-01-23 136.66 136.66 136.66 136.52 0.0M
2025-01-22 136.92 137.09 136.81 137.02 0.0M
2025-01-21 136.80 136.96 136.41 136.96 0.0M
2025-01-20 135.91 135.91 135.91 136.43 0.0M
2025-01-17 136.00 136.31 135.88 135.94 0.0M
2025-01-16 136.03 136.03 135.53 135.73 0.0M
2025-01-15 133.85 135.44 133.85 135.69 0.0M
2025-01-14 134.08 134.12 134.05 133.89 0.0M
2025-01-13 134.03 134.03 133.54 133.54 0.0M
2025-01-10 135.10 135.10 133.96 134.02 0.0M
2025-01-09 134.87 135.31 134.87 135.31 0.0M
2025-01-08 134.80 134.92 134.48 134.48 0.0M
2025-01-07 135.80 135.80 135.80 135.03 0.0M
2025-01-06 135.58 135.58 135.57 135.57 0.0M
2025-01-03 135.64 135.69 135.64 135.69 0.0M
2025-01-02 135.67 135.84 135.67 135.83 0.0M