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
2023-12-29 474.15 478.12 473.00 471.87 0.0M
2023-12-28 472.60 473.55 472.25 473.56 0.0M
2023-12-27 476.51 477.83 470.58 470.50 0.0M
2023-12-22 470.87 472.95 470.67 473.04 0.0M
2023-12-21 471.17 471.45 470.21 471.04 0.0M
2023-12-20 474.77 475.52 474.51 475.02 0.0M
2023-12-19 472.99 473.75 472.99 473.63 0.0M
2023-12-18 473.28 473.41 472.22 473.36 0.0M
2023-12-15 470.34 473.70 470.34 473.18 0.0M
2023-12-14 473.54 474.42 469.65 469.28 0.0M
2023-12-13 473.90 473.90 470.06 470.50 0.0M
2023-12-12 468.42 468.42 468.42 467.64 0.0M
2023-12-11 467.95 469.10 466.54 468.66 0.0M
2023-12-08 468.32 468.32 464.31 465.68 0.0M
2023-12-07 461.29 463.37 461.29 462.97 0.0M
2023-12-06 464.10 464.82 464.10 463.59 0.0M
2023-12-05 460.11 461.78 459.78 461.78 0.0M
2023-12-04 462.09 463.36 459.27 459.27 0.0M
2023-12-01 457.62 461.14 457.62 460.52 0.0M
2023-11-30 455.00 455.00 454.93 454.93 0.0M
2023-11-29 453.04 453.86 452.38 453.34 0.0M
2023-11-28 453.87 453.87 451.61 452.60 0.0M
2023-11-27 453.68 454.13 452.72 453.98 0.0M
2023-11-24 455.25 455.35 453.90 454.53 0.0M
2023-11-23 455.23 455.90 455.23 455.37 0.0M
2023-11-22 457.74 457.74 454.43 456.19 0.0M
2023-11-21 452.46 452.49 451.37 452.25 0.0M
2023-11-20 450.51 452.12 450.51 451.60 0.0M
2023-11-17 453.59 454.11 453.59 451.36 0.0M
2023-11-16 454.22 454.22 450.52 449.86 0.0M
2023-11-15 451.69 454.59 451.69 452.75 0.0M
2023-11-14 449.01 449.76 449.01 451.46 0.0M
2023-11-13 448.63 448.63 447.80 448.47 0.0M
2023-11-10 444.70 444.70 444.70 445.86 0.0M
2023-11-09 445.69 447.28 445.69 446.39 0.0M
2023-11-08 445.87 446.91 444.60 444.73 0.0M
2023-11-07 444.18 444.18 443.93 446.58 0.0M
2023-11-06 446.43 446.43 443.32 443.78 0.0M
2023-11-03 464.59 464.59 442.74 444.63 0.0M
2023-11-02 438.39 442.63 438.39 442.50 0.0M
2023-11-01 432.59 437.39 432.59 436.49 0.0M
2023-10-31 434.37 434.37 429.90 431.19 0.0M
2023-10-30 433.35 433.35 427.12 427.27 0.0M
2023-10-27 430.90 430.90 427.05 428.54 0.0M
2023-10-26 431.94 432.34 428.82 431.08 0.0M
2023-10-25 440.07 440.07 436.45 435.06 0.0M
2023-10-24 433.66 434.30 432.70 436.98 0.0M
2023-10-23 435.68 436.04 433.02 434.36 0.0M
2023-10-20 439.23 440.61 436.96 436.18 0.0M
2023-10-19 447.59 447.59 444.14 443.70 0.0M
2023-10-18 450.47 450.47 449.34 449.81 0.0M
2023-10-17 452.72 452.72 449.55 451.41 0.0M
2023-10-16 450.96 453.62 450.00 453.06 0.0M
2023-10-13 451.09 451.09 450.84 450.64 0.0M
2023-10-12 454.45 454.45 452.28 453.73 0.0M
2023-10-11 450.49 451.75 450.49 449.38 0.0M
2023-10-10 447.28 451.78 447.28 451.80 0.0M
2023-10-09 443.30 445.10 443.30 445.11 0.0M
2023-10-06 440.98 441.84 440.13 441.33 0.0M
2023-10-05 442.56 442.56 438.78 438.70 0.0M
2023-10-04 437.64 441.08 437.64 439.18 0.0M
2023-10-03 446.61 446.61 441.66 441.34 0.0M
2023-10-02 448.05 448.05 445.62 446.60 0.0M
2023-09-29 449.65 449.65 446.48 447.13 0.0M
2023-09-28 442.00 445.59 430.01 445.59 0.0M
2023-09-27 449.39 449.39 445.70 445.72 0.0M
2023-09-26 446.64 446.64 446.64 444.26 0.0M
2023-09-25 443.54 447.65 443.54 447.77 0.0M
2023-09-22 447.86 447.86 447.20 447.47 0.0M
2023-09-21 452.36 452.36 449.70 447.29 0.0M
2023-09-20 455.00 455.31 455.00 455.07 0.0M
2023-09-19 456.00 456.00 452.83 453.47 0.0M
2023-09-18 457.59 457.95 457.02 455.88 0.0M
2023-09-15 463.14 463.14 458.16 457.77 0.0M
2023-09-14 453.86 458.00 453.86 460.46 0.0M
2023-09-13 453.38 453.38 452.91 454.29 0.0M
2023-09-12 455.82 455.82 454.50 454.49 0.0M
2023-09-11 453.40 454.41 453.03 454.18 0.0M
2023-09-08 453.72 453.96 452.51 454.24 0.0M
2023-09-07 454.93 454.93 452.96 453.11 0.0M
2023-09-06 456.55 456.55 456.55 453.96 0.0M
2023-09-05 455.56 455.56 455.56 458.54 0.0M
2023-09-04 458.53 458.53 456.82 455.55 0.0M
2023-09-01 453.26 455.59 453.26 455.71 0.0M
2023-08-31 452.45 454.26 452.45 453.73 0.0M
2023-08-30 450.10 450.10 450.05 448.97 0.0M
2023-08-29 448.72 448.72 448.72 449.05 0.0M
2023-08-28 443.56 443.56 443.56 445.66 0.0M
2023-08-25 442.15 443.83 440.91 442.04 0.0M
2023-08-24 449.44 449.44 446.13 442.84 0.0M
2023-08-23 440.38 443.91 440.38 444.17 0.0M
2023-08-22 441.39 441.90 438.28 441.16 0.0M
2023-08-21 437.84 439.56 437.48 437.48 0.0M
2023-08-18 437.95 437.95 436.43 436.74 0.0M
2023-08-17 442.49 442.49 440.50 440.19 0.0M
2023-08-16 442.45 442.97 442.45 442.76 0.0M
2023-08-15 446.91 446.91 443.57 443.59 0.0M
2023-08-14 445.11 446.89 444.84 446.77 0.0M
2023-08-11 445.75 445.75 442.61 444.90 0.0M
2023-08-10 446.02 448.53 446.02 446.30 0.0M
2023-08-09 448.38 448.93 448.38 444.86 0.0M
2023-08-08 446.60 447.86 444.99 445.55 0.0M
2023-08-07 447.70 447.70 447.22 446.45 0.0M
2023-08-04 448.87 448.87 447.32 447.63 0.0M
2023-08-03 450.27 450.27 448.49 448.51 0.0M
2023-08-02 452.95 453.01 451.00 450.66 0.0M
2023-08-01 456.99 457.02 455.56 455.47 0.0M
2023-07-31 454.14 454.14 453.82 455.51 0.0M
2023-07-28 452.82 454.20 452.82 454.98 0.0M
2023-07-27 451.81 456.68 451.75 456.39 0.0M
2023-07-26 451.02 451.02 449.21 450.13 0.0M
2023-07-25 449.69 451.16 449.69 451.64 0.0M
2023-07-24 445.04 449.00 445.04 449.64 0.0M
2023-07-21 446.30 447.17 446.30 447.35 0.0M
2023-07-20 443.53 443.53 443.53 446.55 0.0M
2023-07-19 443.50 445.75 443.50 446.60 0.0M
2023-07-18 439.50 441.90 439.50 442.50 0.0M
2023-07-17 439.91 440.45 439.91 440.45 0.0M
2023-07-14 441.76 441.76 440.02 439.91 0.0M
2023-07-13 440.86 441.20 439.42 440.32 0.0M
2023-07-12 441.32 441.50 440.42 440.44 0.0M
2023-07-11 441.33 441.33 436.14 436.14 0.0M
2023-07-10 437.25 438.01 437.25 436.96 0.0M
2023-07-07 439.52 441.87 438.64 439.30 0.0M
2023-07-06 444.02 444.27 439.21 439.60 0.0M
2023-07-05 445.43 445.43 443.70 446.39 0.0M
2023-07-04 446.33 446.88 445.47 446.40 0.0M
2023-07-03 443.72 447.00 443.72 445.59 0.0M
2023-06-30 446.17 446.17 443.36 444.68 0.0M
2023-06-29 438.89 440.07 438.89 440.83 0.0M
2023-06-28 436.46 436.46 436.46 438.65 0.0M
2023-06-27 435.86 435.86 433.48 434.97 0.0M
2023-06-26 438.22 438.22 436.44 435.36 0.0M
2023-06-23 436.34 439.67 436.34 436.65 0.0M
2023-06-22 434.99 434.99 434.99 436.66 0.0M
2023-06-21 440.24 441.26 437.74 437.68 0.0M
2023-06-20 440.97 442.46 440.05 439.99 0.0M
2023-06-19 442.17 442.17 441.64 442.06 0.0M
2023-06-16 443.57 443.57 443.57 444.59 0.0M
2023-06-15 444.00 444.00 441.20 442.96 0.0M
2023-06-14 444.58 445.00 443.74 444.08 0.0M
2023-06-13 442.59 443.94 442.59 444.64 0.0M
2023-06-12 441.29 441.29 441.29 440.06 0.0M
2023-06-09 437.40 440.26 437.40 439.48 0.0M
2023-06-08 437.24 437.24 437.24 436.93 0.0M
2023-06-07 440.34 440.91 438.67 438.67 0.0M
2023-06-06 439.37 440.59 439.37 440.39 0.0M
2023-06-05 439.38 439.63 439.00 439.61 0.0M
2023-06-02 430.72 436.91 430.72 438.43 0.0M
2023-06-01 430.73 431.14 427.93 430.25 0.0M
2023-05-31 431.87 431.87 427.61 429.19 0.0M
2023-05-30 430.21 433.19 430.21 430.30 0.0M
2023-05-29 431.86 433.13 431.86 432.34 0.0M
2023-05-26 424.00 428.27 424.00 430.66 0.0M
2023-05-25 424.06 424.06 424.06 424.06 0.0M
2023-05-24 425.94 425.94 423.43 422.46 0.0M
2023-05-23 429.70 429.70 428.48 429.09 0.0M
2023-05-22 429.57 429.57 428.00 429.76 0.0M
2023-05-19 431.37 431.37 429.11 428.57 0.0M
2023-05-18 425.13 428.42 425.13 428.49 0.0M
2023-05-17 419.99 422.04 419.99 422.30 0.0M
2023-05-16 421.25 421.99 420.06 421.04 0.0M
2023-05-15 422.48 422.48 422.00 421.77 0.0M
2023-05-12 419.88 421.95 419.88 421.95 0.0M
2023-05-11 420.80 420.80 420.80 420.80 0.0M
2023-05-10 417.39 417.39 417.39 417.39 0.0M
2023-05-09 417.25 417.92 417.25 417.51 0.0M
2023-05-08 414.93 416.42 414.87 416.42 0.0M
2023-05-05 409.74 412.27 409.74 412.27 0.0M
2023-05-04 409.69 409.69 409.69 409.69 0.0M
2023-05-03 413.31 413.31 413.31 413.31 0.0M
2023-05-02 421.46 421.46 411.60 411.60 0.0M
2023-04-28 414.39 415.40 414.39 415.40 0.0M
2023-04-27 408.36 412.04 408.36 412.04 0.0M
2023-04-26 410.00 410.45 408.99 410.45 0.0M
2023-04-25 413.90 415.19 413.90 415.19 0.0M
2023-04-24 415.72 416.65 415.72 416.54 0.0M
2023-04-21 417.52 417.74 414.87 417.74 0.0M
2023-04-20 416.00 418.17 416.00 418.17 0.0M
2023-04-19 418.60 418.60 417.02 417.02 0.0M
2023-04-18 419.61 419.93 418.48 418.48 0.0M
2023-04-17 420.57 420.57 416.74 418.61 0.0M
2023-04-14 413.22 418.39 413.22 415.61 0.0M
2023-04-13 413.65 413.65 411.03 411.03 0.0M
2023-04-12 416.05 417.99 413.21 415.07 0.0M
2023-04-11 417.23 417.23 414.13 414.13 0.0M
2023-04-06 413.59 413.59 412.10 412.10 0.0M
2023-04-05 413.84 414.37 413.54 413.54 0.0M
2023-04-04 417.40 417.91 416.22 416.22 0.0M
2023-04-03 417.97 419.51 416.87 416.87 0.0M
2023-03-31 411.15 414.70 411.15 414.03 0.0M
2023-03-30 411.28 412.00 410.80 410.80 0.0M
2023-03-29 409.22 409.22 409.22 409.22 0.0M
2023-03-28 407.22 407.22 407.22 407.22 0.0M
2023-03-27 405.26 408.10 405.26 408.10 0.0M
2023-03-24 403.67 407.22 401.29 407.22 0.0M
2023-03-23 403.85 403.85 403.00 403.00 0.0M
2023-03-22 408.40 408.40 407.75 407.75 0.0M
2023-03-21 406.34 408.19 406.34 406.96 0.0M
2023-03-20 403.66 404.48 403.20 403.80 0.0M
2023-03-17 409.07 409.16 408.83 408.83 0.0M
2023-03-16 405.72 405.72 402.86 402.86 0.0M
2023-03-15 403.40 404.40 401.07 401.79 0.0M
2023-03-14 400.37 401.33 400.22 400.22 0.0M
2023-03-13 404.71 404.71 398.47 402.05 0.0M
2023-03-10 410.57 410.57 404.70 404.70 0.0M
2023-03-09 418.17 419.61 418.17 418.38 0.0M
2023-03-08 418.20 419.93 418.20 418.71 0.0M
2023-03-07 419.71 422.99 418.09 418.09 0.0M
2023-03-06 420.97 421.80 419.99 421.04 0.0M
2023-03-03 415.53 419.69 415.53 419.69 0.0M
2023-03-02 410.14 410.14 410.00 410.00 0.0M
2023-03-01 415.74 415.74 411.72 412.15 0.0M
2023-02-27 418.17 419.23 417.30 417.30 0.0M
2023-02-24 418.79 418.79 414.36 414.36 0.0M
2023-02-23 419.26 419.26 417.39 417.41 0.0M
2023-02-22 416.43 416.66 415.47 415.89 0.0M
2023-02-21 419.43 420.90 419.43 420.90 0.0M
2023-02-20 421.78 421.78 421.78 421.78 0.0M
2023-02-17 421.06 421.06 421.06 421.06 0.0M
2023-02-16 427.24 427.24 423.87 425.55 0.0M
2023-02-15 424.80 424.80 422.81 423.69 0.0M
2023-02-14 424.82 428.17 419.59 423.61 0.0M
2023-02-13 421.59 421.59 421.59 421.59 0.0M
2023-02-10 420.10 421.75 420.10 421.45 0.0M
2023-02-09 425.30 425.30 425.30 425.30 0.0M
2023-02-08 426.35 426.35 425.45 425.45 0.0M
2023-02-07 422.63 424.00 422.63 422.95 0.0M
2023-02-06 425.83 425.83 419.56 421.87 0.0M
2023-02-03 421.72 424.66 421.72 424.66 0.0M
2023-02-02 416.33 422.28 414.89 422.28 0.0M
2023-02-01 415.02 415.02 412.21 412.30 0.0M
2023-01-31 415.48 415.48 412.24 413.41 0.0M
2023-01-30 412.95 415.75 412.95 415.75 0.0M
2023-01-27 412.90 414.92 412.90 414.92 0.0M
2023-01-26 410.52 413.16 409.99 410.22 0.0M
2023-01-25 410.20 410.20 406.46 406.57 0.0M
2023-01-24 410.24 410.38 409.63 410.38 0.0M
2023-01-23 406.00 408.62 405.37 408.62 0.0M
2023-01-20 402.45 406.65 402.45 403.72 0.0M
2023-01-19 404.97 404.97 404.97 404.97 0.0M
2023-01-18 409.54 410.71 408.80 410.71 0.0M
2023-01-17 408.30 409.14 407.21 407.21 0.0M
2023-01-16 408.18 408.74 408.18 408.74 0.0M
2023-01-13 406.05 407.21 406.05 407.21 0.0M
2023-01-12 407.17 407.17 406.60 406.60 0.0M
2023-01-11 403.08 404.56 403.08 404.27 0.0M
2023-01-10 400.68 401.15 400.68 401.14 0.0M
2023-01-09 402.85 404.15 402.85 404.00 0.0M
2023-01-06 400.03 401.04 400.03 401.04 0.0M
2023-01-05 400.21 400.21 400.01 400.01 0.0M
2023-01-04 399.65 401.54 398.98 401.54 0.0M
2023-01-03 403.24 405.68 399.10 399.10 0.0M
2023-01-02 398.99 401.68 398.99 401.68 0.0M