Amundi ETF MSCI World ex EMU UCITS ETF (CM9)

CM9
🏛️ 法国 →
617.69
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
2021-12-31 458.75 460.88 458.39 458.39 0.0M
2021-12-30 459.09 461.11 459.09 461.11 0.0M
2021-12-29 460.59 462.98 458.68 458.68 0.0M
2021-12-28 460.01 461.61 460.01 460.26 0.0M
2021-12-27 453.24 458.19 453.24 458.19 0.0M
2021-12-24 457.02 457.02 454.35 454.35 0.0M
2021-12-23 451.24 455.54 451.24 455.54 0.0M
2021-12-22 448.67 449.99 448.00 449.99 0.0M
2021-12-21 442.94 446.01 442.42 446.01 0.0M
2021-12-20 439.81 441.59 437.88 437.88 0.0M
2021-12-17 449.39 449.39 445.87 448.84 0.0M
2021-12-16 453.72 453.72 452.10 452.19 0.0M
2021-12-15 447.69 448.11 446.04 446.04 0.0M
2021-12-14 451.45 451.45 445.87 445.87 0.0M
2021-12-13 453.75 455.91 449.96 449.96 0.0M
2021-12-10 451.54 455.00 450.25 450.25 0.0M
2021-12-09 453.21 453.57 451.13 453.57 0.0M
2021-12-08 454.37 455.30 450.66 451.37 0.0M
2021-12-07 447.94 454.88 447.94 454.88 0.0M
2021-12-06 441.60 443.34 441.60 443.34 0.0M
2021-12-03 442.97 442.97 437.30 438.13 0.0M
2021-12-02 437.88 439.50 434.89 439.50 0.0M
2021-12-01 444.18 447.30 444.18 447.30 0.0M
2021-11-30 442.88 445.48 441.90 442.76 0.0M
2021-11-29 449.52 449.52 447.74 448.46 0.0M
2021-11-26 449.05 449.14 442.37 442.37 0.0M
2021-11-25 458.84 458.84 458.28 458.58 0.0M
2021-11-24 455.56 457.47 455.01 457.47 0.0M
2021-11-23 456.75 456.75 453.74 453.74 0.0M
2021-11-22 458.72 459.98 457.76 459.34 0.0M
2021-11-19 456.48 456.92 456.20 456.53 0.0M
2021-11-18 458.63 458.63 454.85 454.85 0.0M
2021-11-17 457.40 457.40 455.95 456.42 0.0M
2021-11-16 453.31 455.95 453.31 455.95 0.0M
2021-11-15 450.10 452.74 450.10 452.29 0.0M
2021-11-12 448.25 449.82 448.14 449.82 0.0M
2021-11-11 446.20 447.29 446.20 447.10 0.0M
2021-11-10 445.83 447.55 445.49 447.45 0.0M
2021-11-09 444.65 447.37 444.65 445.04 0.0M
2021-11-08 446.80 447.78 445.09 445.09 0.0M
2021-11-05 444.91 450.06 444.91 447.10 0.0M
2021-11-04 445.39 445.58 445.39 445.58 0.0M
2021-11-03 440.77 441.24 440.01 440.01 0.0M
2021-11-02 438.50 442.62 438.50 441.06 0.0M
2021-11-01 440.55 441.25 439.35 439.35 0.0M
2021-10-29 432.40 438.08 432.40 437.31 0.0M
2021-10-28 433.95 434.54 433.80 434.00 0.0M
2021-10-27 436.46 436.69 435.49 435.49 0.0M
2021-10-26 437.16 438.64 437.16 437.61 0.0M
2021-10-25 432.89 434.52 432.89 434.48 0.0M
2021-10-22 431.96 431.96 431.69 431.69 0.0M
2021-10-21 429.81 431.79 429.81 430.75 0.0M
2021-10-20 429.76 431.62 429.76 431.62 0.0M
2021-10-19 428.57 429.93 428.00 429.93 0.0M
2021-10-18 427.55 427.55 427.16 427.16 0.0M
2021-10-15 425.95 427.62 425.95 427.62 0.0M
2021-10-14 419.71 424.06 419.71 424.06 0.0M
2021-10-13 416.89 416.99 416.89 416.99 0.0M
2021-10-12 414.61 418.73 414.61 418.73 0.0M
2021-10-11 418.69 423.65 418.38 421.42 0.0M
2021-10-08 421.82 422.10 420.63 420.70 0.0M
2021-10-07 419.27 422.83 419.27 422.83 0.0M
2021-10-06 413.03 413.22 409.91 413.22 0.0M
2021-10-05 410.61 415.94 410.61 415.94 0.0M
2021-10-04 414.78 414.78 409.00 409.10 0.0M
2021-10-01 409.89 414.02 409.89 413.60 0.0M
2021-09-30 418.75 418.75 416.49 416.49 0.0M
2021-09-29 415.81 417.78 415.81 417.78 0.0M
2021-09-28 420.50 420.50 414.01 414.01 0.0M
2021-09-27 423.92 423.92 421.29 421.29 0.0M
2021-09-24 420.76 421.51 419.09 420.77 0.0M
2021-09-23 419.48 421.89 419.48 421.89 0.0M
2021-09-22 415.49 417.76 414.47 417.76 0.0M
2021-09-21 415.28 415.92 415.00 415.92 0.0M
2021-09-20 415.97 415.97 412.84 412.84 0.0M
2021-09-17 423.07 423.58 421.33 421.33 0.0M
2021-09-16 421.80 424.97 421.80 422.05 0.0M
2021-09-15 419.72 421.10 419.72 420.07 0.0M
2021-09-14 420.98 422.50 420.74 420.74 0.0M
2021-09-13 423.18 423.18 420.71 420.71 0.0M
2021-09-10 423.22 423.22 421.51 422.03 0.0M
2021-09-09 422.00 423.94 422.00 423.94 0.0M
2021-09-08 423.53 423.53 422.00 423.02 0.0M
2021-09-07 425.68 425.68 424.57 424.57 0.0M
2021-09-06 425.41 427.63 425.41 427.07 0.0M
2021-09-03 423.96 425.16 422.99 424.41 0.0M
2021-09-02 424.06 424.61 424.00 424.00 0.0M
2021-09-01 424.80 425.56 423.42 423.42 0.0M
2021-08-31 424.89 424.89 422.15 424.69 0.0M
2021-08-30 422.76 424.05 422.76 424.05 0.0M
2021-08-27 420.76 422.57 420.66 422.25 0.0M
2021-08-26 421.77 422.26 421.75 421.75 0.0M
2021-08-25 422.93 423.00 422.50 422.80 0.0M
2021-08-24 422.77 423.35 422.62 422.62 0.0M
2021-08-23 421.28 422.23 419.71 422.23 0.0M
2021-08-20 416.11 419.30 415.08 419.30 0.0M
2021-08-19 414.21 417.98 412.00 416.64 0.0M
2021-08-18 421.72 421.72 419.33 420.20 0.0M
2021-08-17 419.11 421.57 419.11 420.79 0.0M
2021-08-16 417.81 421.03 417.81 419.34 0.0M
2021-08-13 421.03 422.25 420.09 420.09 0.0M
2021-08-12 420.16 420.76 419.54 420.23 0.0M
2021-08-11 420.16 420.89 419.65 420.89 0.0M
2021-08-10 420.49 420.49 419.19 420.03 0.0M
2021-08-09 418.01 418.91 417.44 418.43 0.0M
2021-08-06 416.11 418.72 415.96 418.72 0.0M
2021-08-05 413.74 415.53 413.74 415.53 0.0M
2021-08-04 413.59 413.89 411.94 413.80 0.0M
2021-08-03 413.10 413.10 411.32 411.83 0.0M
2021-08-02 412.72 414.23 412.57 412.57 0.0M
2021-07-30 409.25 411.79 409.25 411.79 0.0M
2021-07-29 412.46 414.54 412.46 414.13 0.0M
2021-07-28 411.97 414.70 411.83 414.08 0.0M
2021-07-27 413.84 413.84 410.65 410.65 0.0M
2021-07-26 415.41 415.41 414.78 415.14 0.0M
2021-07-23 410.91 416.38 410.91 416.38 0.0M
2021-07-22 410.12 412.38 408.71 410.78 0.0M
2021-07-21 407.28 410.32 407.28 408.70 0.0M
2021-07-20 404.46 407.21 404.46 406.86 0.0M
2021-07-19 404.98 405.30 401.82 401.82 0.0M
2021-07-16 410.19 410.19 406.59 406.59 0.0M
2021-07-15 410.51 411.24 410.51 410.86 0.0M
2021-07-14 411.21 413.36 411.21 411.55 0.0M
2021-07-13 410.60 413.74 410.60 413.74 0.0M
2021-07-12 410.61 411.36 410.61 411.13 0.0M
2021-07-09 405.87 409.74 405.87 409.74 0.0M
2021-07-08 408.16 408.16 405.00 405.19 0.0M
2021-07-07 408.43 411.05 408.43 411.05 0.0M
2021-07-06 407.75 408.94 407.75 408.11 0.0M
2021-07-05 407.19 409.83 407.19 409.07 0.0M
2021-07-02 406.82 407.93 406.82 407.93 0.0M
2021-07-01 405.65 405.73 404.66 405.25 0.0M
2021-06-30 404.09 405.06 404.09 404.63 0.0M
2021-06-29 403.09 403.82 403.09 403.82 0.0M
2021-06-28 402.27 402.80 402.03 402.05 0.0M
2021-06-25 401.25 401.73 399.23 401.69 0.0M
2021-06-24 399.53 400.75 399.53 400.29 0.0M
2021-06-23 399.40 399.40 398.03 398.03 0.0M
2021-06-22 398.83 399.00 398.64 398.64 0.0M
2021-06-21 393.14 396.43 392.97 396.43 0.0M
2021-06-18 398.88 398.88 394.54 394.54 0.0M
2021-06-17 394.59 398.29 394.59 398.29 0.0M
2021-06-16 394.06 394.86 393.55 394.18 0.0M
2021-06-15 394.85 395.90 393.13 393.13 0.0M
2021-06-14 394.92 394.92 392.74 392.74 0.0M
2021-06-11 390.95 393.58 390.95 393.58 0.0M
2021-06-10 389.88 392.11 389.30 390.67 0.0M
2021-06-09 390.09 390.46 389.53 389.66 0.0M
2021-06-08 389.91 391.02 388.51 388.51 0.0M
2021-06-07 388.58 390.44 387.98 387.98 0.0M
2021-06-04 388.69 389.74 388.01 389.26 0.0M
2021-06-03 387.85 387.85 386.30 387.55 0.0M
2021-06-02 386.16 386.93 386.16 386.93 0.0M
2021-06-01 386.57 388.21 385.74 386.10 0.0M
2021-05-31 387.58 387.58 385.26 385.26 0.0M
2021-05-28 387.23 388.62 386.64 386.64 0.0M
2021-05-27 384.96 387.28 384.96 385.66 0.0M
2021-05-26 383.03 385.24 383.03 384.04 0.0M
2021-05-25 384.04 385.58 382.13 382.13 0.0M
2021-05-24 382.72 384.99 381.65 384.99 0.0M
2021-05-21 383.03 384.30 381.50 383.98 0.0M
2021-05-20 376.99 381.75 376.99 381.75 0.0M
2021-05-19 374.89 376.42 374.89 375.12 0.0M
2021-05-18 382.32 382.53 381.00 381.32 0.0M
2021-05-17 384.16 384.16 381.46 381.46 0.0M
2021-05-14 380.09 382.78 380.09 382.78 0.0M
2021-05-13 376.88 379.63 374.12 379.63 0.0M
2021-05-12 380.34 381.19 379.15 379.15 0.0M
2021-05-11 382.28 382.28 378.51 380.51 0.0M
2021-05-10 387.71 388.80 387.71 387.81 0.0M
2021-05-07 387.70 388.30 386.29 387.86 0.0M
2021-05-06 386.41 386.41 383.08 384.95 0.0M
2021-05-05 385.81 387.64 385.81 387.64 0.0M
2021-05-04 386.57 387.00 382.68 382.68 0.0M
2021-05-03 387.00 388.30 386.00 387.03 0.0M
2021-04-30 385.70 386.19 384.91 386.15 0.0M
2021-04-29 387.06 387.13 384.92 385.00 0.0M
2021-04-28 386.71 386.71 385.39 385.75 0.0M
2021-04-27 386.96 386.96 385.74 385.74 0.0M
2021-04-26 384.90 386.66 384.90 386.54 0.0M
2021-04-23 383.68 385.47 383.60 385.47 0.0M
2021-04-22 385.46 386.84 385.46 386.84 0.0M
2021-04-21 382.29 384.35 382.29 384.35 0.0M
2021-04-20 385.03 385.19 380.40 380.40 0.0M
2021-04-19 389.36 389.36 386.00 386.46 0.0M
2021-04-16 388.15 389.18 388.15 388.72 0.0M
2021-04-15 386.08 388.53 386.08 388.02 0.0M
2021-04-14 385.84 385.85 384.73 385.68 0.0M
2021-04-13 386.21 386.49 385.11 385.11 0.0M
2021-04-12 386.51 386.51 384.82 385.45 0.0M
2021-04-09 384.14 384.61 384.14 384.20 0.0M
2021-04-08 383.75 384.68 383.31 383.68 0.0M
2021-04-07 382.52 382.77 381.23 381.91 0.0M
2021-04-06 386.55 386.55 383.48 384.24 0.0M
2021-04-01 378.73 381.33 378.73 380.52 0.0M
2021-03-31 378.00 378.74 377.21 378.74 0.0M
2021-03-30 377.91 377.97 376.45 377.46 0.0M
2021-03-29 376.21 376.89 374.95 375.66 0.0M
2021-03-26 373.64 373.96 373.33 373.96 0.0M
2021-03-25 369.76 370.36 368.14 370.36 0.0M
2021-03-24 370.49 372.34 370.49 372.25 0.0M
2021-03-23 370.55 372.47 370.55 372.47 0.0M
2021-03-22 370.08 371.59 369.99 371.59 0.0M
2021-03-19 370.58 371.33 369.24 370.83 0.0M
2021-03-18 372.61 373.99 372.61 373.34 0.0M
2021-03-17 374.01 374.01 372.29 372.29 0.0M
2021-03-16 373.80 375.74 373.80 374.78 0.0M
2021-03-15 372.02 372.53 371.17 371.17 0.0M
2021-03-12 371.97 371.97 369.11 369.11 0.0M
2021-03-11 368.25 371.28 368.25 371.28 0.0M
2021-03-10 366.08 368.79 366.08 368.30 0.0M
2021-03-09 363.48 367.52 363.48 367.52 0.0M
2021-03-08 363.56 366.68 362.59 366.31 0.0M
2021-03-05 355.19 357.39 354.04 354.04 0.0M
2021-03-04 357.45 358.52 356.24 358.52 0.0M
2021-03-03 363.65 364.05 360.97 361.30 0.0M
2021-03-02 364.54 365.90 362.66 362.66 0.0M
2021-03-01 360.10 365.22 360.10 364.39 0.0M
2021-02-26 353.82 357.18 353.11 356.99 0.0M
2021-02-25 364.48 364.48 359.60 359.60 0.0M
2021-02-24 359.92 363.91 359.92 363.38 0.0M
2021-02-23 362.39 362.39 357.69 360.08 0.0M
2021-02-22 363.15 363.15 362.20 362.44 0.0M
2021-02-19 364.96 366.90 364.09 365.24 0.0M
2021-02-18 367.92 368.71 364.88 365.23 0.0M
2021-02-17 368.37 369.23 367.08 367.08 0.0M
2021-02-16 369.53 369.70 368.68 368.68 0.0M
2021-02-15 368.16 368.89 367.57 368.89 0.0M
2021-02-12 364.99 366.27 364.81 365.97 0.0M
2021-02-11 364.61 365.21 364.61 365.21 0.0M
2021-02-10 365.53 365.65 363.05 363.45 0.0M
2021-02-09 365.09 365.09 363.67 364.53 0.0M
2021-02-08 365.51 365.51 364.35 364.35 0.0M
2021-02-05 364.38 364.54 362.75 363.28 0.0M
2021-02-04 359.18 362.05 359.18 362.05 0.0M
2021-02-03 360.22 360.22 358.80 358.80 0.0M
2021-02-02 353.56 358.71 353.56 358.53 0.0M
2021-02-01 347.62 350.92 347.62 350.92 0.0M
2021-01-29 349.73 349.73 346.61 346.61 0.0M
2021-01-28 347.66 354.28 346.00 353.55 0.0M
2021-01-27 357.80 357.80 353.40 353.40 0.0M
2021-01-26 357.32 359.30 357.32 357.53 0.0M
2021-01-25 358.59 358.67 355.01 356.17 0.0M
2021-01-22 356.63 356.63 354.81 356.19 0.0M
2021-01-21 359.79 360.02 358.74 358.79 0.0M
2021-01-20 355.49 358.68 355.49 358.60 0.0M
2021-01-19 355.43 355.43 355.02 355.06 0.0M
2021-01-18 353.70 354.40 353.70 354.26 0.0M
2021-01-15 353.64 354.03 352.60 353.73 0.0M
2021-01-14 355.70 356.46 355.29 356.46 0.0M
2021-01-13 353.45 355.56 353.45 354.59 0.0M
2021-01-12 354.50 354.50 353.81 353.81 0.0M
2021-01-11 353.40 354.01 351.75 354.01 0.0M
2021-01-08 353.61 353.61 352.17 352.17 0.0M
2021-01-07 347.49 351.01 347.49 350.69 0.0M
2021-01-06 341.60 348.02 341.60 347.57 0.0M
2021-01-05 341.13 342.85 341.13 342.28 0.0M
2021-01-04 347.45 347.45 341.63 341.63 0.0M