Amundi MSCI AC Asia Ex Japan UCITS ETF Acc (APX)

APX
🏛️ 法国 →
149.57
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
2025-09-26 150.16 150.16 149.57 149.57 0.0M
2025-09-25 151.08 151.53 151.08 151.53 0.0M
2025-09-24 151.15 151.64 151.15 151.64 0.0M
2025-09-23 150.53 150.78 150.53 151.31 0.0M
2025-09-22 151.63 151.63 151.24 151.02 0.0M
2025-09-19 150.54 151.02 150.54 151.12 0.0M
2025-09-18 150.93 151.33 150.70 151.33 0.0M
2025-09-17 150.93 151.20 150.93 151.27 0.0M
2025-09-16 150.90 150.90 150.27 150.12 0.0M
2025-09-15 150.71 150.71 150.71 150.31 0.0M
2025-09-12 149.76 150.41 149.76 150.13 0.0M
2025-09-11 149.32 149.74 149.04 149.74 0.0M
2025-09-10 148.62 148.62 148.32 148.32 0.0M
2025-09-09 145.87 146.83 145.87 146.71 0.0M
2025-09-08 145.06 145.12 145.06 145.12 0.0M
2025-09-05 144.52 144.52 143.67 143.67 0.0M
2025-09-04 143.01 143.33 143.01 143.25 0.0M
2025-09-03 143.62 143.84 143.62 143.84 0.0M
2025-09-02 143.78 143.78 142.95 142.90 0.0M
2025-09-01 143.08 143.11 142.83 142.83 0.0M
2025-08-29 143.31 143.31 142.70 142.87 0.0M
2025-08-28 143.31 143.31 143.21 143.21 0.0M
2025-08-27 144.14 144.14 143.88 143.99 0.0M
2025-08-26 144.76 144.91 144.76 144.91 0.0M
2025-08-25 145.41 145.71 145.41 145.71 0.0M
2025-08-22 143.95 144.45 143.95 144.70 0.0M
2025-08-21 143.15 143.15 142.68 143.58 0.0M
2025-08-20 143.38 143.40 142.63 142.66 0.0M
2025-08-19 144.03 144.30 144.03 143.62 0.0M
2025-08-18 144.11 144.39 144.11 144.36 0.0M
2025-08-15 143.83 144.03 142.93 143.16 0.0M
2025-08-14 143.92 144.33 143.67 143.67 0.0M
2025-08-13 144.64 145.05 144.64 144.66 0.0M
2025-08-12 143.09 143.12 142.35 143.07 0.0M
2025-08-11 141.70 142.99 141.70 142.89 0.0M
2025-08-08 141.05 141.99 141.05 141.55 0.0M
2025-08-07 141.72 142.94 141.72 142.94 0.0M
2025-08-06 141.50 141.50 140.93 140.93 0.0M
2025-08-05 142.15 142.15 141.83 141.83 0.0M
2025-08-04 140.92 141.27 140.92 141.07 0.0M
2025-08-01 141.74 141.74 139.75 139.92 0.0M
2025-07-31 144.11 144.30 143.06 143.21 0.0M
2025-07-30 143.90 143.90 143.49 143.49 0.0M
2025-07-29 143.51 143.73 143.51 143.73 0.0M
2025-07-28 142.49 142.91 142.49 142.91 0.0M
2025-07-25 141.41 141.88 141.41 141.88 0.0M
2025-07-24 143.12 143.12 141.97 142.06 0.0M
2025-07-23 142.52 143.10 142.52 143.10 0.0M
2025-07-22 141.19 141.47 140.70 141.28 0.0M
2025-07-21 142.38 142.59 142.38 142.59 0.0M
2025-07-18 141.51 142.48 141.51 141.96 0.0M
2025-07-17 142.39 142.39 141.46 141.68 0.0M
2025-07-16 140.98 141.15 140.98 140.14 0.0M
2025-07-15 140.08 140.08 140.08 140.64 0.0M
2025-07-14 139.14 139.14 139.14 138.53 0.0M
2025-07-11 139.03 139.03 138.37 138.37 0.0M
2025-07-10 138.17 138.55 138.17 138.55 0.0M
2025-07-09 137.48 137.77 137.48 137.64 0.0M
2025-07-08 137.95 137.95 137.95 137.70 0.0M
2025-07-07 135.93 137.52 135.93 137.52 0.0M
2025-07-04 136.58 136.87 136.45 136.45 0.0M
2025-07-03 137.71 138.53 137.71 138.53 0.0M
2025-07-02 137.01 137.06 136.86 137.06 0.0M
2025-07-01 137.29 137.29 136.66 136.66 0.0M
2025-06-30 137.47 137.47 136.63 136.87 0.0M
2025-06-27 138.00 138.16 137.47 138.16 0.0M
2025-06-26 137.98 138.03 137.66 138.03 0.0M
2025-06-25 138.76 138.82 138.24 138.24 0.0M
2025-06-24 137.30 137.30 136.90 137.66 0.0M
2025-06-23 134.69 134.69 134.69 134.73 0.0M
2025-06-20 135.17 135.17 135.17 134.80 0.0M
2025-06-19 135.00 135.00 134.45 133.85 0.0M
2025-06-18 136.19 136.50 136.13 136.13 0.0M
2025-06-17 135.98 136.02 135.98 136.26 0.0M
2025-06-16 136.09 137.46 136.09 137.46 0.0M
2025-06-13 135.34 135.34 135.34 135.65 0.0M
2025-06-12 137.53 137.53 137.00 137.00 0.0M
2025-06-11 139.26 139.26 138.68 138.68 0.0M
2025-06-10 138.04 138.04 137.86 137.86 0.0M
2025-06-09 137.11 137.43 137.11 137.45 0.0M
2025-06-06 135.66 136.37 135.66 136.37 0.0M
2025-06-05 135.68 136.19 135.68 136.19 0.0M
2025-06-04 134.50 135.17 134.50 135.17 0.0M
2025-06-03 132.84 132.84 132.84 133.40 0.0M
2025-06-02 131.73 132.02 131.73 131.85 0.0M
2025-05-30 133.38 133.38 132.36 132.36 0.0M
2025-05-29 135.45 135.45 133.76 133.76 0.0M
2025-05-28 134.27 134.28 134.22 134.22 0.0M
2025-05-27 133.75 134.33 133.52 134.28 0.0M
2025-05-26 133.99 134.81 133.99 134.81 0.0M
2025-05-23 134.86 135.13 134.42 134.26 0.0M
2025-05-22 134.36 135.01 134.26 135.01 0.0M
2025-05-21 135.21 135.26 135.01 135.57 0.0M
2025-05-20 135.38 135.38 135.38 135.28 0.0M
2025-05-19 135.27 135.60 135.20 135.44 0.0M
2025-05-16 136.31 136.71 136.31 136.78 0.0M
2025-05-15 135.73 136.57 135.73 136.39 0.0M
2025-05-14 136.26 137.12 136.26 137.12 0.0M
2025-05-13 135.37 135.59 134.98 135.59 0.0M
2025-05-12 135.48 136.85 135.48 136.85 0.0M
2025-05-09 131.32 131.63 131.32 131.16 0.0M
2025-05-08 130.80 130.80 130.45 130.35 0.0M
2025-05-07 130.29 130.41 130.29 130.41 0.0M
2025-05-06 131.47 132.17 131.18 132.17 0.0M
2025-05-05 131.40 132.20 131.40 132.15 0.0M
2025-05-02 129.61 130.58 129.57 129.78 0.0M
2025-04-30 126.20 126.81 125.66 126.43 0.0M
2025-04-29 124.86 125.33 124.86 125.33 0.0M
2025-04-28 124.99 125.37 124.67 124.67 0.0M
2025-04-25 124.59 124.84 123.62 123.62 0.0M
2025-04-24 123.76 125.03 123.76 125.03 0.0M
2025-04-23 123.69 124.83 123.69 124.83 0.0M
2025-04-22 120.40 121.50 120.10 121.50 0.0M
2025-04-17 121.07 121.38 120.87 121.22 0.0M
2025-04-16 119.75 119.75 119.75 120.53 0.0M
2025-04-15 121.54 122.61 121.54 122.61 0.0M
2025-04-14 120.22 122.08 120.22 121.35 0.0M
2025-04-11 119.24 119.24 118.00 118.03 0.0M
2025-04-10 121.49 121.49 118.29 118.29 0.0M
2025-04-09 115.84 115.84 113.02 113.02 0.0M
2025-04-08 117.70 119.30 117.52 119.30 0.0M
2025-04-07 113.48 119.10 113.28 118.16 0.0M
2025-04-04 127.25 127.53 122.69 122.81 0.0M
2025-04-03 129.94 129.94 127.53 128.51 0.0M
2025-04-02 133.37 133.70 133.07 133.07 0.0M
2025-04-01 133.37 133.37 133.26 133.26 0.0M
2025-03-31 131.42 132.08 131.42 132.08 0.0M
2025-03-28 134.64 134.64 133.14 133.14 0.0M
2025-03-27 136.47 136.47 135.86 136.40 0.0M
2025-03-26 136.75 136.75 136.75 135.66 0.0M
2025-03-25 135.76 136.61 135.53 136.12 0.0M
2025-03-24 136.27 136.27 136.03 136.24 0.0M
2025-03-21 135.25 135.32 135.25 135.32 0.0M
2025-03-20 136.00 136.00 135.35 135.35 0.0M
2025-03-19 136.01 136.01 136.01 136.54 0.0M
2025-03-18 135.84 135.84 135.56 135.56 0.0M
2025-03-17 134.42 135.38 134.42 135.38 0.0M
2025-03-14 133.66 133.98 133.66 133.98 0.0M
2025-03-13 132.03 132.79 132.03 132.35 0.0M
2025-03-12 132.45 132.69 132.45 132.69 0.0M
2025-03-11 132.67 132.67 131.38 131.38 0.0M
2025-03-10 134.17 134.17 132.40 132.54 0.0M
2025-03-07 135.67 135.67 134.66 135.17 0.0M
2025-03-06 136.53 136.53 136.13 136.13 0.0M
2025-03-05 135.99 136.00 135.23 135.23 0.0M
2025-03-04 135.75 135.75 134.17 134.45 0.0M
2025-03-03 136.97 136.97 136.26 136.26 0.0M
2025-02-28 136.65 136.65 136.47 136.62 0.0M
2025-02-27 140.55 140.73 140.12 140.73 0.0M
2025-02-26 140.94 141.27 140.94 141.11 0.0M
2025-02-25 139.12 139.12 138.11 138.36 0.0M
2025-02-24 140.99 141.43 139.14 139.53 0.0M
2025-02-21 141.94 142.54 141.94 142.67 0.0M
2025-02-20 140.26 141.19 140.26 141.19 0.0M
2025-02-19 141.28 141.37 140.72 141.37 0.0M
2025-02-18 140.60 140.90 140.24 140.71 0.0M
2025-02-17 139.45 140.14 139.45 140.04 0.0M
2025-02-14 138.99 139.02 138.68 138.81 0.0M
2025-02-13 137.83 138.63 137.83 138.63 0.0M
2025-02-12 138.55 138.55 138.02 138.38 0.0M
2025-02-11 138.04 138.04 138.04 138.36 0.0M
2025-02-10 138.49 138.49 138.49 138.93 0.0M
2025-02-07 137.93 138.17 137.73 138.04 0.0M
2025-02-06 136.37 136.96 136.37 136.69 0.0M
2025-02-05 136.18 136.18 135.75 136.06 0.0M
2025-02-04 136.34 137.41 136.34 137.41 0.0M
2025-02-03 134.92 135.63 134.51 135.50 0.0M
2025-01-31 136.80 136.90 136.17 136.55 0.0M
2025-01-30 134.58 135.56 134.58 135.56 0.0M
2025-01-29 134.95 135.33 134.72 135.00 0.0M
2025-01-28 132.33 132.71 132.15 132.71 0.0M
2025-01-27 132.64 132.64 132.64 131.69 0.0M
2025-01-24 135.06 135.06 134.06 134.06 0.0M
2025-01-23 134.43 134.62 134.41 134.61 0.0M
2025-01-22 134.19 134.42 134.19 134.21 0.0M
2025-01-21 135.49 135.49 133.90 133.90 0.0M
2025-01-20 135.10 136.34 135.10 136.34 0.0M
2025-01-17 134.40 134.40 134.40 135.40 0.0M
2025-01-16 134.93 135.01 134.80 134.11 0.0M
2025-01-15 131.91 133.37 131.91 133.37 0.0M
2025-01-14 132.98 132.98 132.19 132.19 0.0M
2025-01-13 131.86 131.86 131.23 131.37 0.0M
2025-01-10 133.41 133.41 132.54 132.68 0.0M
2025-01-09 133.97 133.97 133.73 133.73 0.0M
2025-01-08 134.70 134.70 134.16 134.27 0.0M
2025-01-07 134.86 135.12 134.86 135.12 0.0M
2025-01-06 136.10 136.41 135.95 135.95 0.0M
2025-01-03 135.74 135.75 135.69 135.76 0.0M
2025-01-02 134.05 135.93 134.05 135.93 0.0M