Amundi FTSE MIB UCITS ETF Dist (LYMIB)

LYMIB
🏛️ 法国 →
43.56
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 29.62 29.72 29.60 29.63 0.0M
2023-12-28 29.77 29.77 29.59 29.61 0.0M
2023-12-27 29.51 29.73 29.51 29.66 0.0M
2023-12-22 29.53 29.67 29.53 29.61 0.0M
2023-12-21 29.52 29.52 29.52 29.52 0.0M
2023-12-20 29.70 29.70 29.50 29.61 0.0M
2023-12-19 29.53 29.62 29.47 29.62 0.0M
2023-12-18 29.54 29.59 29.47 29.51 0.0M
2023-12-15 29.77 29.77 29.60 29.66 0.0M
2023-12-14 29.87 29.87 29.58 29.62 0.0M
2023-12-13 29.63 29.68 29.60 29.57 0.0M
2023-12-12 29.85 29.85 29.60 29.60 0.0M
2023-12-11 30.74 30.82 30.67 30.80 0.0M
2023-12-08 30.46 30.74 30.46 30.74 0.0M
2023-12-07 30.70 30.70 30.48 30.48 0.0M
2023-12-06 30.55 30.72 30.53 30.69 0.0M
2023-12-05 30.33 30.45 30.27 30.45 0.0M
2023-12-04 30.26 30.30 30.20 30.29 0.0M
2023-12-01 30.17 30.30 30.14 30.29 0.0M
2023-11-30 30.19 30.22 30.04 30.10 0.0M
2023-11-29 29.80 30.07 29.80 30.03 0.0M
2023-11-28 29.65 29.74 29.57 29.74 0.0M
2023-11-27 29.83 29.83 29.63 29.72 0.0M
2023-11-24 29.60 29.77 29.57 29.77 0.0M
2023-11-23 29.51 29.61 29.42 29.57 0.0M
2023-11-22 29.58 29.72 29.49 29.51 0.0M
2023-11-21 29.86 29.87 29.55 29.56 0.0M
2023-11-20 29.94 29.94 29.81 29.91 0.0M
2023-11-17 29.49 29.65 29.49 29.61 0.0M
2023-11-16 29.60 29.68 29.39 29.39 0.0M
2023-11-15 29.53 29.67 29.53 29.59 0.0M
2023-11-14 29.16 29.49 29.13 29.45 0.0M
2023-11-13 28.79 29.05 28.79 29.05 0.0M
2023-11-10 28.63 28.67 28.53 28.64 0.0M
2023-11-09 28.59 28.77 28.59 28.78 0.0M
2023-11-08 28.42 28.76 28.42 28.57 0.1M
2023-11-07 28.70 28.73 28.52 28.52 0.0M
2023-11-06 28.89 28.90 28.73 28.73 0.0M
2023-11-03 28.72 28.80 28.66 28.80 0.0M
2023-11-02 28.33 28.66 28.33 28.63 0.0M
2023-11-01 27.93 28.12 27.81 28.09 0.0M
2023-10-31 27.52 27.88 27.52 27.88 0.0M
2023-10-30 27.54 27.59 27.43 27.44 0.0M
2023-10-27 27.71 27.72 27.42 27.42 0.0M
2023-10-26 27.30 27.60 27.30 27.62 0.0M
2023-10-25 27.57 27.57 27.38 27.54 0.0M
2023-10-24 27.65 27.76 27.54 27.67 0.0M
2023-10-23 27.56 27.68 27.44 27.68 0.0M
2023-10-20 27.61 27.67 27.45 27.48 0.0M
2023-10-19 28.08 28.08 27.88 27.87 0.0M
2023-10-18 28.49 28.61 28.24 28.24 0.0M
2023-10-17 28.51 28.51 28.34 28.47 0.0M
2023-10-16 28.49 28.57 28.22 28.49 0.0M
2023-10-13 28.56 28.60 28.33 28.36 0.0M
2023-10-12 28.70 28.87 28.60 28.61 0.0M
2023-10-11 28.39 28.69 28.39 28.52 0.0M
2023-10-10 28.11 28.47 28.11 28.44 0.0M
2023-10-09 27.85 27.85 27.65 27.81 0.0M
2023-10-06 27.69 27.91 27.69 27.91 0.0M
2023-10-05 27.64 27.68 27.48 27.63 0.0M
2023-10-04 27.41 27.62 27.31 27.55 0.0M
2023-10-03 27.90 27.92 27.60 27.60 0.0M
2023-10-02 28.40 28.45 27.92 27.97 0.0M
2023-09-29 28.36 28.60 28.33 28.36 0.0M
2023-09-28 28.18 28.29 27.99 28.29 0.0M
2023-09-27 28.19 28.31 28.14 28.14 0.0M
2023-09-26 28.31 28.32 28.11 28.24 0.0M
2023-09-25 28.61 28.75 28.36 28.52 0.0M
2023-09-22 28.63 28.79 28.63 28.70 0.0M
2023-09-21 29.15 29.15 28.81 28.84 0.0M
2023-09-20 28.92 29.32 28.88 29.36 0.0M
2023-09-19 28.66 28.86 28.66 28.86 0.0M
2023-09-18 28.98 28.98 28.69 28.69 0.0M
2023-09-15 29.15 29.18 28.93 28.97 0.0M
2023-09-14 28.47 28.95 28.45 28.95 0.0M
2023-09-13 28.56 28.57 28.47 28.56 0.0M
2023-09-12 28.64 28.68 28.61 28.68 0.0M
2023-09-11 28.53 28.61 28.52 28.61 0.0M
2023-09-08 28.33 28.33 27.94 28.33 0.0M
2023-09-07 28.17 28.32 28.13 28.23 0.0M
2023-09-06 28.66 28.66 28.34 28.34 0.0M
2023-09-05 28.60 28.79 28.59 28.77 0.0M
2023-09-04 28.95 28.99 28.77 28.77 0.0M
2023-09-01 28.93 29.01 28.78 28.78 0.0M
2023-08-31 29.03 29.13 28.94 28.94 0.0M
2023-08-30 29.10 29.19 29.05 29.05 0.0M
2023-08-29 28.75 29.01 28.72 29.01 0.0M
2023-08-28 28.50 28.66 28.48 28.66 0.0M
2023-08-25 28.14 28.47 28.14 28.30 0.0M
2023-08-24 28.61 28.61 28.16 28.16 0.0M
2023-08-23 28.36 28.44 28.33 28.33 0.0M
2023-08-22 28.24 28.37 28.19 28.25 0.0M
2023-08-21 27.98 28.28 27.98 28.08 0.0M
2023-08-18 27.80 27.84 27.68 27.83 0.0M
2023-08-17 28.13 28.23 27.94 27.95 0.0M
2023-08-16 28.22 28.45 28.22 28.27 0.0M
2023-08-15 28.54 28.54 28.22 28.25 0.1M
2023-08-14 28.30 28.54 28.30 28.54 0.0M
2023-08-11 28.53 28.54 28.36 28.36 0.0M
2023-08-10 28.59 28.67 28.54 28.67 0.0M
2023-08-09 28.47 28.54 28.38 28.39 0.0M
2023-08-08 28.10 28.22 28.02 28.06 0.0M
2023-08-07 28.59 28.77 28.53 28.63 0.0M
2023-08-04 28.84 28.86 28.62 28.73 0.0M
2023-08-03 28.98 28.98 28.57 28.80 0.0M
2023-08-02 29.02 29.17 28.98 29.06 0.0M
2023-08-01 29.78 29.78 29.47 29.47 0.0M
2023-07-31 29.64 29.80 29.64 29.76 0.0M
2023-07-28 29.69 29.69 29.58 29.62 0.0M
2023-07-27 29.26 29.70 29.25 29.70 0.0M
2023-07-26 29.18 29.18 28.90 29.08 0.0M
2023-07-25 29.06 29.08 28.98 29.06 0.0M
2023-07-24 28.83 29.01 28.83 29.01 0.0M
2023-07-21 28.83 28.88 28.83 28.87 0.0M
2023-07-20 28.68 28.81 28.68 28.83 0.0M
2023-07-19 28.83 28.83 28.65 28.73 0.0M
2023-07-18 28.59 28.71 28.58 28.71 0.0M
2023-07-17 28.57 28.69 28.55 28.62 0.0M
2023-07-14 28.76 28.80 28.76 28.68 0.0M
2023-07-13 28.58 28.83 28.58 28.76 0.0M
2023-07-12 28.17 28.56 28.17 28.56 0.0M
2023-07-11 27.90 28.00 27.90 28.04 0.0M
2023-07-10 27.68 27.90 27.68 27.84 0.0M
2023-07-07 27.47 27.48 27.45 27.73 0.0M
2023-07-06 27.99 27.99 27.46 27.47 0.0M
2023-07-05 28.26 28.36 28.22 28.22 0.0M
2023-07-04 28.54 28.54 28.40 28.40 0.0M
2023-07-03 28.42 28.56 28.42 28.46 0.0M
2023-06-30 28.07 28.27 28.07 28.26 0.0M
2023-06-29 27.69 27.96 27.69 27.91 0.0M
2023-06-28 27.55 27.59 27.47 27.64 0.0M
2023-06-27 27.42 27.43 27.33 27.40 0.0M
2023-06-26 27.20 27.22 26.87 27.24 0.0M
2023-06-23 27.27 27.27 27.27 27.20 0.0M
2023-06-22 27.34 27.51 27.10 27.40 0.0M
2023-06-21 27.59 27.71 27.59 27.63 0.0M
2023-06-20 27.68 27.71 27.60 27.60 0.0M
2023-06-19 27.75 27.90 27.72 27.73 0.0M
2023-06-16 27.73 27.73 27.73 27.84 0.0M
2023-06-15 27.66 27.69 27.61 27.69 0.0M
2023-06-14 27.53 27.90 27.53 27.77 0.0M
2023-06-13 27.46 27.46 27.30 27.54 0.0M
2023-06-12 27.21 27.35 27.21 27.35 0.0M
2023-06-09 27.21 27.21 27.10 27.10 0.0M
2023-06-08 26.99 27.24 26.95 27.21 0.0M
2023-06-07 26.92 26.92 26.75 26.97 0.0M
2023-06-06 26.70 26.79 26.67 26.94 0.0M
2023-06-05 26.97 27.00 26.75 26.78 0.0M
2023-06-02 26.66 27.01 26.66 27.01 0.0M
2023-06-01 26.25 26.50 26.25 26.50 0.0M
2023-05-31 26.27 26.27 25.99 25.99 0.0M
2023-05-30 26.45 26.70 26.45 26.51 0.0M
2023-05-29 26.78 26.78 26.54 26.56 0.0M
2023-05-26 26.49 26.65 26.49 26.64 0.0M
2023-05-25 26.44 26.46 26.33 26.38 0.0M
2023-05-24 26.85 26.85 26.40 26.48 0.0M
2023-05-23 27.14 27.19 27.12 27.11 0.0M
2023-05-22 27.19 27.33 27.19 27.24 0.0M
2023-05-19 26.96 27.13 26.96 27.16 0.0M
2023-05-18 27.02 27.20 26.87 26.93 0.0M
2023-05-17 26.71 26.83 26.71 26.80 0.0M
2023-05-16 26.82 26.96 26.82 26.82 0.0M
2023-05-15 27.01 27.07 26.80 26.86 0.0M
2023-05-12 26.88 27.00 26.86 27.00 0.0M
2023-05-11 26.95 26.95 26.58 26.72 0.0M
2023-05-10 27.04 27.04 26.90 26.91 0.0M
2023-05-09 27.02 27.02 26.96 26.98 0.0M
2023-05-08 26.93 27.03 26.93 27.03 0.0M
2023-05-05 26.50 26.50 26.50 26.50 0.0M
2023-05-04 26.36 26.36 26.20 26.28 0.0M
2023-05-03 26.50 26.60 26.42 26.43 0.0M
2023-05-02 26.81 26.81 26.23 26.23 0.0M
2023-04-28 26.87 26.87 26.30 26.70 0.0M
2023-04-27 26.65 26.80 26.65 26.77 0.0M
2023-04-26 26.69 26.69 26.60 26.65 0.0M
2023-04-25 26.90 26.93 26.83 26.89 0.1M
2023-04-24 27.02 27.16 27.00 27.15 0.0M
2023-04-21 26.95 26.99 26.87 26.99 0.0M
2023-04-20 27.18 27.18 26.94 26.94 0.0M
2023-04-19 27.17 27.21 27.17 27.21 0.0M
2023-04-18 27.09 27.20 27.08 27.16 0.0M
2023-04-17 27.24 27.24 26.98 26.98 0.0M
2023-04-14 26.99 27.11 26.97 27.11 0.0M
2023-04-13 26.90 26.90 26.81 26.89 0.0M
2023-04-12 26.84 27.14 26.84 27.06 0.0M
2023-04-11 26.71 26.80 26.67 26.80 0.0M
2023-04-06 26.24 26.48 26.24 26.46 0.0M
2023-04-05 26.28 26.28 26.15 26.15 0.0M
2023-04-04 26.50 26.53 26.31 26.31 0.0M
2023-04-03 26.47 26.57 26.45 26.45 0.0M
2023-03-31 26.32 26.43 26.26 26.39 0.0M
2023-03-30 26.17 26.38 26.17 26.29 0.0M
2023-03-29 25.80 25.80 25.80 25.80 0.0M
2023-03-28 25.75 25.75 25.75 25.75 0.0M
2023-03-27 25.63 25.63 25.49 25.50 0.0M
2023-03-24 25.55 25.55 25.10 25.22 0.0M
2023-03-23 25.74 25.85 25.67 25.85 0.0M
2023-03-22 25.79 25.93 25.79 25.82 0.0M
2023-03-21 25.53 25.91 25.53 25.80 0.0M
2023-03-20 24.59 25.29 24.25 25.29 0.0M
2023-03-17 25.46 25.46 25.10 25.10 0.0M
2023-03-16 25.47 25.47 24.69 25.16 0.0M
2023-03-15 25.94 25.94 25.05 25.06 0.0M
2023-03-14 25.46 26.10 25.46 26.09 0.0M
2023-03-13 26.25 26.25 25.40 25.45 0.0M
2023-03-10 26.27 26.52 26.27 26.52 0.0M
2023-03-09 27.10 27.10 27.10 27.10 0.0M
2023-03-08 26.93 27.05 26.93 27.05 0.0M
2023-03-07 27.10 27.23 26.99 27.00 0.0M
2023-03-06 27.18 27.21 27.14 27.18 0.0M
2023-03-03 26.88 27.06 26.87 27.06 0.0M
2023-03-02 26.36 26.64 26.36 26.64 0.0M
2023-03-01 26.87 26.95 26.57 26.57 0.0M
2023-02-28 26.58 26.79 26.56 26.73 0.0M
2023-02-27 26.49 26.76 26.49 26.72 0.0M
2023-02-24 26.65 26.65 26.25 26.25 0.0M
2023-02-23 26.44 26.68 26.44 26.68 0.0M
2023-02-22 26.54 26.54 26.18 26.36 0.0M
2023-02-21 26.76 26.77 26.50 26.65 0.0M
2023-02-20 27.07 27.07 26.85 26.85 0.0M
2023-02-17 26.89 27.09 26.82 26.98 0.0M
2023-02-16 26.93 27.09 26.93 27.09 0.0M
2023-02-15 26.70 26.79 26.70 26.76 0.0M
2023-02-14 26.75 26.88 26.74 26.74 0.0M
2023-02-13 26.57 26.68 26.57 26.66 0.0M
2023-02-10 26.64 26.79 26.34 26.51 0.0M
2023-02-09 26.62 26.79 26.60 26.77 0.0M
2023-02-08 26.50 26.60 26.42 26.42 0.0M
2023-02-07 26.34 26.43 26.31 26.43 0.0M
2023-02-06 26.07 26.27 25.96 26.27 0.0M
2023-02-03 26.22 26.22 25.97 26.21 0.0M
2023-02-02 26.16 26.36 26.11 26.35 0.0M
2023-02-01 25.99 26.04 25.94 25.95 0.0M
2023-01-31 25.78 25.88 25.54 25.86 0.0M
2023-01-30 25.66 25.66 25.61 25.62 0.0M
2023-01-27 25.53 25.73 25.53 25.73 0.0M
2023-01-26 25.37 25.48 25.33 25.48 0.0M
2023-01-25 25.19 25.19 25.01 25.14 0.0M
2023-01-24 25.18 25.18 25.12 25.17 0.0M
2023-01-23 25.11 25.11 24.96 25.08 0.0M
2023-01-20 24.97 24.98 24.90 24.96 0.0M
2023-01-19 25.12 25.14 24.79 24.79 0.0M
2023-01-18 25.22 25.30 25.17 25.21 0.0M
2023-01-17 25.11 25.23 24.95 25.15 0.0M
2023-01-16 25.08 25.08 24.98 25.06 0.0M
2023-01-13 24.94 25.01 24.83 24.95 0.0M
2023-01-12 24.84 24.93 24.84 24.93 0.0M
2023-01-11 24.63 24.73 24.53 24.73 0.0M
2023-01-10 24.48 24.51 24.46 24.51 0.0M
2023-01-09 24.45 24.64 24.45 24.59 0.0M
2023-01-06 24.12 24.35 24.12 24.35 0.0M
2023-01-05 24.02 24.05 24.00 24.03 0.0M
2023-01-04 23.77 24.08 23.77 24.08 0.0M
2023-01-03 23.34 23.72 23.34 23.67 0.0M
2023-01-02 23.13 23.36 23.13 23.36 0.0M