Amundi Index Solutions - AMUNDI STOXX EUROPE 600 ESG - UCITS ETF DR - EUR (C) (C6E)

C6E
🏛️ 法国 →
137.36
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 99.65 99.65 99.00 99.42 0.0M
2022-12-29 98.87 99.90 98.87 99.78 0.0M
2022-12-28 99.85 99.85 99.25 99.25 0.0M
2022-12-27 99.93 100.01 99.63 99.63 0.0M
2022-12-23 99.30 99.77 99.00 99.32 0.0M
2022-12-22 100.37 100.41 99.11 99.32 0.0M
2022-12-21 98.94 100.13 98.94 100.13 0.0M
2022-12-20 98.00 98.92 98.00 98.50 0.0M
2022-12-19 98.92 99.10 98.71 98.71 0.0M
2022-12-16 99.83 99.83 98.50 98.50 0.0M
2022-12-15 102.03 102.03 99.82 99.82 0.0M
2022-12-14 102.48 102.82 102.28 102.82 0.0M
2022-12-13 101.74 103.70 101.74 102.82 0.0M
2022-12-12 101.57 101.70 101.57 101.70 0.0M
2022-12-09 101.46 102.02 101.46 102.02 0.0M
2022-12-08 101.48 101.48 100.87 101.18 0.0M
2022-12-07 102.03 102.03 101.51 101.93 0.0M
2022-12-06 102.50 102.67 102.14 102.14 0.0M
2022-12-05 102.99 103.04 102.65 102.65 0.0M
2022-12-02 102.84 103.40 102.63 103.16 0.0M
2022-12-01 103.38 103.45 102.93 103.28 0.0M
2022-11-30 102.59 102.72 102.26 102.72 0.0M
2022-11-29 102.21 102.40 101.91 102.11 0.0M
2022-11-28 102.00 102.18 101.52 102.18 0.0M
2022-11-25 102.48 102.95 102.45 102.63 0.0M
2022-11-24 102.09 102.57 102.09 102.55 0.0M
2022-11-23 101.57 102.21 101.17 102.21 0.0M
2022-11-22 100.98 101.73 100.84 101.60 0.0M
2022-11-21 100.61 100.81 100.61 100.81 0.0M
2022-11-18 100.23 100.80 100.23 100.80 0.0M
2022-11-17 100.54 100.54 99.49 99.69 0.0M
2022-11-16 100.97 100.97 100.02 100.02 0.0M
2022-11-15 101.00 101.44 100.52 101.08 0.0M
2022-11-14 100.84 101.13 100.55 100.73 0.0M
2022-11-11 100.76 101.40 100.32 100.59 0.0M
2022-11-10 97.39 100.40 97.39 100.40 0.0M
2022-11-09 97.90 97.90 97.20 97.68 0.0M
2022-11-08 96.81 97.98 96.81 97.98 0.0M
2022-11-07 96.42 97.57 96.42 97.20 0.0M
2022-11-04 95.63 97.53 95.63 96.87 0.0M
2022-11-03 95.13 95.15 94.64 95.15 0.0M
2022-11-02 96.63 96.63 95.95 95.95 0.0M
2022-11-01 96.65 97.06 96.21 96.21 0.0M
2022-10-31 95.37 96.00 95.37 95.47 0.0M
2022-10-28 94.45 95.52 94.37 95.34 0.0M
2022-10-27 94.79 95.25 94.79 95.25 0.0M
2022-10-26 94.35 95.19 94.26 95.19 0.0M
2022-10-25 93.57 94.66 93.20 94.66 0.0M
2022-10-24 93.41 93.43 92.77 93.43 0.0M
2022-10-21 91.90 92.30 91.00 92.30 0.0M
2022-10-20 92.32 92.76 92.00 92.76 0.0M
2022-10-19 93.17 93.24 92.50 92.50 0.0M
2022-10-18 93.15 93.25 93.04 93.04 0.0M
2022-10-17 91.42 93.27 91.42 92.83 0.0M
2022-10-14 91.91 91.91 90.87 90.87 0.0M
2022-10-13 89.15 90.58 88.50 90.58 0.0M
2022-10-12 90.03 90.48 89.67 89.69 0.0M
2022-10-11 90.01 90.23 89.50 90.23 0.0M
2022-10-10 90.74 91.30 90.28 90.64 0.0M
2022-10-07 91.86 92.00 90.90 90.90 0.0M
2022-10-06 93.07 93.07 91.99 91.99 0.0M
2022-10-05 93.43 93.43 92.63 92.65 0.0M
2022-10-04 91.55 93.48 91.55 93.44 0.0M
2022-10-03 89.24 90.57 88.63 90.57 0.0M
2022-09-30 89.47 90.28 89.05 90.02 0.0M
2022-09-29 89.61 89.61 88.73 88.73 0.0M
2022-09-28 89.90 90.39 88.76 90.39 0.0M
2022-09-27 90.99 91.36 90.04 90.04 0.0M
2022-09-26 90.31 90.50 89.86 90.23 0.0M
2022-09-23 92.79 92.79 90.25 90.62 0.0M
2022-09-22 93.14 93.71 92.78 92.78 0.0M
2022-09-21 93.38 94.55 93.38 94.54 0.0M
2022-09-20 95.56 95.67 93.62 93.77 0.0M
2022-09-19 94.26 95.40 93.47 94.71 0.0M
2022-09-16 95.43 95.43 94.82 94.82 0.0M
2022-09-15 97.13 97.14 96.17 96.38 0.0M
2022-09-14 97.53 97.78 96.67 97.00 0.0M
2022-09-13 99.65 99.92 97.87 97.87 0.0M
2022-09-12 97.91 99.44 97.91 99.37 0.0M
2022-09-09 96.54 97.68 96.54 97.68 0.0M
2022-09-08 96.20 96.23 94.94 96.20 0.0M
2022-09-07 95.43 96.07 95.22 95.67 0.0M
2022-09-06 96.10 96.60 95.95 96.20 0.0M
2022-09-05 95.23 96.10 94.75 95.95 0.0M
2022-09-02 95.25 96.59 95.14 96.59 0.0M
2022-09-01 95.60 95.60 94.50 94.63 0.0M
2022-08-31 97.64 97.71 95.86 95.86 0.0M
2022-08-30 98.47 98.80 96.84 96.84 0.0M
2022-08-29 98.15 98.15 97.40 97.71 0.0M
2022-08-26 100.90 101.05 98.79 98.79 0.0M
2022-08-25 100.84 100.84 100.03 100.45 0.0M
2022-08-24 99.79 100.30 99.79 100.23 0.0M
2022-08-23 100.26 100.34 99.99 100.03 0.0M
2022-08-22 101.26 101.26 100.26 100.55 0.0M
2022-08-19 101.88 102.21 101.51 101.51 0.0M
2022-08-18 101.53 102.55 101.53 102.55 0.0M
2022-08-17 103.06 103.06 101.66 101.69 0.0M
2022-08-16 103.00 103.01 102.77 102.81 0.0M
2022-08-15 102.87 102.87 102.47 102.70 0.0M
2022-08-12 102.17 102.49 101.73 102.39 0.0M
2022-08-11 102.56 102.56 102.04 102.09 0.0M
2022-08-10 100.80 102.08 100.80 102.08 0.0M
2022-08-09 101.64 101.64 101.08 101.08 0.0M
2022-08-08 101.87 102.31 101.64 101.79 0.0M
2022-08-05 101.90 101.90 101.11 101.11 0.0M
2022-08-04 101.80 101.94 101.80 101.94 0.0M
2022-08-03 100.92 101.62 100.92 101.62 0.0M
2022-08-02 101.22 101.22 100.62 101.10 0.0M
2022-08-01 101.76 102.14 101.43 101.43 0.0M
2022-07-29 100.80 101.68 100.80 101.68 0.0M
2022-07-28 99.88 100.37 99.54 100.37 0.0M
2022-07-27 99.25 99.28 99.13 99.25 0.0M
2022-07-26 98.84 99.05 98.81 98.81 0.0M
2022-07-25 98.55 99.16 98.55 98.92 0.0M
2022-07-22 98.29 99.00 98.29 98.76 0.0M
2022-07-21 97.84 98.56 97.83 98.56 0.0M
2022-07-20 98.50 98.51 97.87 98.00 0.0M
2022-07-19 96.25 98.19 96.00 98.19 0.0M
2022-07-18 96.41 97.35 96.41 96.84 0.0M
2022-07-15 94.54 95.98 94.54 95.98 0.0M
2022-07-14 95.47 95.47 93.97 94.29 0.0M
2022-07-13 96.34 96.34 95.68 95.68 0.0M
2022-07-12 95.90 96.62 95.90 96.62 0.0M
2022-07-11 95.47 96.40 95.47 96.20 0.0M
2022-07-08 95.95 96.67 95.90 96.67 0.0M
2022-07-07 95.36 96.27 95.36 96.20 0.0M
2022-07-06 94.06 94.77 94.06 94.43 0.0M
2022-07-05 95.14 95.14 92.85 92.85 0.0M
2022-07-04 94.94 95.04 94.60 94.60 0.0M
2022-07-01 93.22 94.32 93.22 94.15 0.0M
2022-06-30 94.33 94.33 93.50 94.19 0.0M
2022-06-29 95.49 95.70 94.80 95.59 0.0M
2022-06-28 96.64 96.64 96.11 96.11 0.0M
2022-06-27 96.25 96.72 95.60 96.02 0.0M
2022-06-24 93.53 95.64 93.53 95.64 0.0M
2022-06-23 93.22 93.22 93.02 93.02 0.0M
2022-06-22 93.15 93.72 92.88 93.72 0.0M
2022-06-21 94.62 94.62 94.41 94.41 0.0M
2022-06-20 93.53 94.12 93.26 94.12 0.0M
2022-06-17 93.17 94.37 92.96 92.96 0.0M
2022-06-16 95.09 95.09 92.73 93.06 0.0M
2022-06-15 94.71 95.33 94.71 95.31 0.0M
2022-06-14 95.89 96.00 93.93 93.93 0.0M
2022-06-13 96.36 96.36 95.00 95.07 0.0M
2022-06-10 99.30 99.30 97.23 97.37 0.0M
2022-06-09 100.90 100.99 100.00 100.05 0.0M
2022-06-08 102.27 102.27 101.20 101.42 0.0M
2022-06-07 102.02 102.17 101.60 102.10 0.0M
2022-06-06 102.39 103.11 102.24 102.61 0.0M
2022-06-03 102.33 102.33 101.63 101.63 0.0M
2022-06-02 101.91 102.30 101.43 101.97 0.0M
2022-06-01 102.56 102.57 101.24 101.24 0.0M
2022-05-31 102.72 102.72 102.26 102.30 0.0M
2022-05-30 103.00 103.00 102.62 102.99 0.0M
2022-05-27 101.37 102.34 101.28 102.34 0.0M
2022-05-26 100.03 101.05 100.03 100.91 0.0M
2022-05-25 100.23 100.23 99.33 99.96 0.0M
2022-05-24 99.56 100.27 99.42 99.42 0.0M
2022-05-23 100.06 100.44 99.25 100.44 0.0M
2022-05-20 99.06 99.85 98.99 99.02 0.0M
2022-05-19 98.97 98.97 97.48 98.35 0.0M
2022-05-18 101.12 101.14 99.68 99.68 0.0M
2022-05-17 100.61 101.45 100.36 100.97 0.0M
2022-05-16 99.50 99.70 99.17 99.70 0.0M
2022-05-13 98.24 99.75 98.24 99.75 0.0M
2022-05-12 96.44 97.79 96.11 97.79 0.0M
2022-05-11 97.16 98.12 97.16 98.06 0.0M
2022-05-10 96.73 97.67 96.41 96.41 0.0M
2022-05-09 98.17 98.50 95.89 95.89 0.0M
2022-05-06 100.17 100.17 98.10 98.66 0.0M
2022-05-05 103.09 103.09 100.41 100.41 0.0M
2022-05-04 102.67 102.67 101.25 101.25 0.0M
2022-05-03 102.56 102.65 101.81 102.55 0.0M
2022-05-02 102.53 102.53 100.30 101.35 0.0M
2022-04-29 103.43 103.65 103.07 103.35 0.0M
2022-04-28 102.97 103.30 102.22 102.54 0.0M
2022-04-27 101.00 101.99 100.35 101.63 0.0M
2022-04-26 103.00 103.07 100.87 100.87 0.0M
2022-04-25 101.77 102.68 101.61 101.92 0.0M
2022-04-22 104.49 104.69 103.68 103.68 0.0M
2022-04-21 104.31 106.14 104.31 105.63 0.0M
2022-04-20 104.50 105.23 104.49 105.23 0.0M
2022-04-19 103.59 104.38 103.53 104.14 0.0M
2022-04-14 104.36 105.04 104.35 104.93 0.0M
2022-04-13 104.03 104.33 103.65 104.20 0.0M
2022-04-12 103.46 104.52 103.35 104.28 0.0M
2022-04-11 105.25 105.49 104.66 104.85 0.0M
2022-04-08 105.16 105.39 104.90 105.39 0.0M
2022-04-07 104.39 104.97 103.89 103.89 0.0M
2022-04-06 105.29 105.33 103.19 104.00 0.0M
2022-04-05 105.70 105.70 105.17 105.63 0.0M
2022-04-04 105.59 105.59 104.70 105.41 0.0M
2022-04-01 104.34 104.86 104.10 104.49 0.0M
2022-03-31 105.35 105.50 104.12 104.12 0.0M
2022-03-30 105.18 105.18 104.56 105.16 0.0M
2022-03-29 104.64 105.91 104.64 105.49 0.0M
2022-03-28 104.11 104.54 103.64 103.64 0.0M
2022-03-25 103.50 104.08 103.38 103.39 0.0M
2022-03-24 104.00 104.00 102.90 103.74 0.0M
2022-03-23 105.40 105.40 103.34 103.51 0.0M
2022-03-22 104.01 104.69 104.01 104.28 0.0M
2022-03-21 104.21 104.21 103.48 103.75 0.1M
2022-03-18 102.74 103.75 102.09 103.75 0.0M
2022-03-17 103.00 103.00 102.15 102.77 0.0M
2022-03-16 101.25 102.55 101.12 102.25 0.0M
2022-03-15 98.19 99.46 97.50 99.28 0.0M
2022-03-14 98.69 99.82 98.69 99.43 0.0M
2022-03-11 98.00 99.58 97.36 98.32 0.0M
2022-03-10 98.73 98.73 97.00 97.37 0.0M
2022-03-09 96.42 99.01 96.38 99.01 0.0M
2022-03-08 94.41 96.43 94.20 94.46 0.0M
2022-03-07 93.85 95.60 92.29 94.84 0.0M
2022-03-04 98.64 98.91 96.00 96.00 0.0M
2022-03-03 101.95 101.95 99.54 99.54 0.0M
2022-03-02 100.19 102.09 99.99 101.38 0.1M
2022-03-01 103.07 103.36 100.62 100.62 0.0M
2022-02-28 102.48 103.10 101.42 102.86 0.0M
2022-02-25 101.10 103.35 100.50 103.35 0.0M
2022-02-24 99.50 101.17 98.69 99.73 0.0M
2022-02-23 103.97 104.24 103.20 103.36 0.0M
2022-02-22 101.65 103.65 101.00 103.44 0.0M
2022-02-21 105.26 105.65 103.00 103.36 0.0M
2022-02-18 105.83 105.94 104.74 104.74 0.0M
2022-02-17 106.55 106.55 105.29 105.67 0.0M
2022-02-16 106.45 106.78 105.92 106.37 0.0M
2022-02-15 104.95 106.33 104.95 106.33 0.0M
2022-02-14 104.69 105.01 103.60 104.60 0.0M
2022-02-11 106.77 107.09 106.27 106.39 0.0M
2022-02-10 108.00 108.14 107.30 107.30 0.0M
2022-02-09 106.74 107.70 106.74 107.68 0.0M
2022-02-08 106.05 106.52 105.63 105.75 0.0M
2022-02-07 105.84 105.95 104.81 105.79 0.0M
2022-02-04 106.92 106.92 104.81 104.81 0.0M
2022-02-03 108.24 108.24 106.36 106.36 0.0M
2022-02-02 108.49 108.69 108.31 108.31 0.0M
2022-02-01 107.76 108.06 107.49 108.02 0.0M
2022-01-31 106.85 106.98 106.21 106.64 0.0M
2022-01-28 106.32 106.54 104.91 105.83 0.0M
2022-01-27 104.95 107.27 104.95 106.93 0.0M
2022-01-26 105.59 106.59 105.59 106.59 0.0M
2022-01-25 104.67 105.00 103.80 104.42 0.0M
2022-01-24 107.25 107.60 103.33 103.63 0.0M
2022-01-21 108.41 108.52 107.25 107.76 0.0M
2022-01-20 109.55 109.86 109.00 109.86 0.0M
2022-01-19 108.42 109.71 108.42 108.89 0.0M
2022-01-18 109.50 109.50 108.70 109.06 0.0M
2022-01-17 109.75 110.24 109.50 110.24 0.0M
2022-01-14 109.53 109.82 109.33 109.33 0.0M
2022-01-13 110.23 110.70 110.13 110.42 0.0M
2022-01-12 110.48 110.65 110.29 110.57 0.0M
2022-01-11 110.04 110.21 109.78 109.87 0.0M
2022-01-10 110.91 110.91 108.82 108.82 0.0M
2022-01-07 110.71 110.85 110.01 110.49 0.0M
2022-01-06 110.89 111.14 110.43 110.71 0.0M
2022-01-05 112.33 112.51 112.21 112.40 0.1M
2022-01-04 112.19 112.66 111.87 112.40 0.0M
2022-01-03 111.70 111.95 111.44 111.53 0.0M