Amundi MSCI All Country World UCITS ETF EUR Acc (LYY0)

LYY0
🏛️ 法国 →
507.17
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
2021-12-31 384.03 384.03 383.55 383.63 0.0M
2021-12-30 384.65 385.01 384.17 385.01 0.0M
2021-12-29 385.25 386.08 382.64 382.64 0.0M
2021-12-28 384.28 385.85 384.28 385.00 0.0M
2021-12-27 380.70 383.43 380.70 382.94 0.0M
2021-12-24 379.85 380.85 379.85 380.70 0.0M
2021-12-23 378.26 380.80 378.26 380.80 0.0M
2021-12-22 375.47 376.81 373.60 376.81 0.0M
2021-12-21 371.65 373.55 371.58 373.48 0.0M
2021-12-20 368.45 368.60 366.95 366.95 0.0M
2021-12-17 375.56 376.90 374.37 375.35 0.0M
2021-12-16 379.68 381.76 378.12 378.12 0.0M
2021-12-15 375.12 375.80 373.17 373.17 0.0M
2021-12-14 378.50 378.50 373.39 373.39 0.0M
2021-12-13 380.02 381.15 376.54 376.54 0.0M
2021-12-10 377.90 386.40 377.50 378.01 0.0M
2021-12-09 379.60 379.83 378.90 379.83 0.0M
2021-12-08 380.40 380.90 377.55 378.40 0.0M
2021-12-07 375.30 381.28 375.30 381.28 0.0M
2021-12-06 370.35 371.14 370.10 371.14 0.0M
2021-12-03 371.76 372.75 366.26 367.35 0.0M
2021-12-02 368.61 369.40 365.54 369.08 0.0M
2021-12-01 371.76 374.89 371.76 374.89 0.0M
2021-11-30 370.67 371.35 369.05 370.49 0.0M
2021-11-29 375.40 376.75 374.55 374.94 0.0M
2021-11-26 375.40 375.80 371.00 371.00 0.0M
2021-11-25 384.68 385.00 384.32 384.40 0.0M
2021-11-24 382.20 383.46 381.29 383.46 0.0M
2021-11-23 382.05 383.40 380.00 380.39 0.0M
2021-11-22 385.35 385.35 384.50 385.09 0.0M
2021-11-19 383.98 384.90 382.91 383.38 0.0M
2021-11-18 383.28 384.50 380.95 382.01 0.0M
2021-11-17 384.94 384.94 383.85 383.94 0.0M
2021-11-16 381.85 384.60 381.85 384.50 0.0M
2021-11-15 379.60 381.35 379.60 380.84 0.0M
2021-11-12 377.65 379.60 377.65 379.47 0.0M
2021-11-11 376.35 377.55 376.20 377.11 0.0M
2021-11-10 375.38 377.00 374.50 376.27 0.0M
2021-11-09 375.20 376.15 374.80 374.80 0.0M
2021-11-08 376.10 377.00 375.05 375.83 0.0M
2021-11-05 374.93 378.00 374.93 376.58 0.0M
2021-11-04 374.80 374.85 374.80 374.83 0.0M
2021-11-03 371.40 371.40 371.24 371.25 0.0M
2021-11-02 369.90 371.24 369.90 371.24 0.0M
2021-11-01 370.58 371.15 370.49 370.49 0.0M
2021-10-29 365.25 369.65 365.25 369.65 0.0M
2021-10-28 365.00 367.60 365.00 366.50 0.0M
2021-10-27 368.60 368.60 367.60 368.25 0.0M
2021-10-26 369.33 370.60 369.33 369.88 0.0M
2021-10-25 366.05 367.53 365.25 367.53 0.0M
2021-10-22 365.68 366.30 365.35 365.35 0.0M
2021-10-21 364.20 365.19 364.20 364.51 0.0M
2021-10-20 364.50 365.56 364.50 365.51 0.0M
2021-10-19 363.03 364.53 362.85 364.53 0.0M
2021-10-18 362.05 362.50 361.00 362.48 0.0M
2021-10-15 360.88 362.50 360.88 362.50 0.0M
2021-10-14 356.60 359.42 356.60 359.42 0.0M
2021-10-13 353.25 355.55 353.25 354.20 0.0M
2021-10-12 351.50 355.70 351.50 354.85 0.0M
2021-10-11 355.15 357.17 355.00 357.17 0.0M
2021-10-08 356.84 356.89 356.10 356.10 0.0M
2021-10-07 355.01 357.77 355.01 357.77 0.0M
2021-10-06 349.26 349.78 349.26 349.78 0.0M
2021-10-05 348.47 352.29 347.85 352.29 0.0M
2021-10-04 349.87 351.05 346.45 346.45 0.0M
2021-10-01 347.25 351.40 347.25 350.73 0.0M
2021-09-30 355.04 355.04 353.00 353.00 0.0M
2021-09-29 351.78 353.26 351.78 353.26 0.0M
2021-09-28 356.15 356.15 350.62 350.62 0.0M
2021-09-27 358.77 358.84 356.85 356.98 0.0M
2021-09-24 356.08 356.43 356.00 356.43 0.0M
2021-09-23 356.05 357.32 356.05 357.32 0.0M
2021-09-22 352.96 354.46 352.75 354.46 0.0M
2021-09-21 351.91 353.25 350.71 352.31 0.0M
2021-09-20 352.07 352.07 349.77 349.77 0.0M
2021-09-17 359.08 359.08 356.34 356.34 0.0M
2021-09-16 357.76 358.50 357.30 357.30 0.0M
2021-09-15 356.80 356.80 355.55 355.89 0.0M
2021-09-14 357.60 358.43 356.88 357.04 0.0M
2021-09-13 358.96 359.97 357.68 357.68 0.0M
2021-09-10 359.48 360.23 358.06 358.06 0.0M
2021-09-09 357.54 359.62 357.54 359.62 0.0M
2021-09-08 359.96 360.45 358.60 359.16 0.0M
2021-09-07 361.65 361.65 360.76 360.76 0.0M
2021-09-06 361.27 362.47 361.27 362.47 0.0M
2021-09-03 360.11 360.85 359.50 359.97 0.0M
2021-09-02 359.85 360.62 359.25 360.52 0.0M
2021-09-01 360.97 361.42 359.96 359.96 0.0M
2021-08-31 360.05 360.39 359.61 359.61 0.0M
2021-08-30 358.23 359.59 358.23 359.59 0.0M
2021-08-27 356.43 357.99 356.43 357.99 0.0M
2021-08-26 356.81 357.90 356.81 356.85 0.0M
2021-08-25 358.39 358.39 358.14 358.28 0.0M
2021-08-24 358.09 358.09 357.91 357.91 0.0M
2021-08-23 355.53 356.74 354.70 356.74 0.0M
2021-08-20 351.64 354.08 349.95 354.08 0.0M
2021-08-19 350.82 352.38 350.00 352.38 0.0M
2021-08-18 356.81 356.81 356.17 356.50 0.0M
2021-08-17 355.14 356.35 354.85 356.35 0.0M
2021-08-16 355.53 355.69 355.53 355.57 0.0M
2021-08-13 358.15 358.15 356.99 356.99 0.0M
2021-08-12 357.21 358.00 356.94 357.77 0.0M
2021-08-11 357.72 357.72 357.37 357.49 0.0M
2021-08-10 356.62 357.23 356.25 357.23 0.0M
2021-08-09 355.33 356.08 355.23 356.08 0.0M
2021-08-06 354.06 355.38 353.69 355.38 0.0M
2021-08-05 352.42 353.74 352.42 353.74 0.0M
2021-08-04 352.25 352.83 352.25 352.52 0.0M
2021-08-03 350.35 350.47 349.99 350.47 0.0M
2021-08-02 351.70 351.70 350.89 351.11 0.0M
2021-07-30 347.92 350.45 347.92 349.69 0.0M
2021-07-29 351.06 351.60 351.05 351.56 0.0M
2021-07-28 349.48 351.14 349.48 351.14 0.0M
2021-07-27 350.70 350.70 347.60 347.60 0.0M
2021-07-26 351.60 351.84 351.22 351.84 0.0M
2021-07-23 352.03 353.34 351.74 353.34 0.0M
2021-07-22 350.52 350.83 349.26 350.44 0.0M
2021-07-21 347.68 348.78 347.64 348.78 0.0M
2021-07-20 344.27 346.80 344.27 346.39 0.0M
2021-07-19 346.00 346.00 340.42 342.06 0.0M
2021-07-16 349.99 350.64 348.76 348.91 0.0M
2021-07-15 350.54 350.54 350.23 350.44 0.0M
2021-07-14 351.41 351.59 351.07 351.07 0.0M
2021-07-13 350.98 352.47 350.68 352.47 0.0M
2021-07-12 349.33 350.32 347.95 350.32 0.0M
2021-07-09 346.73 349.12 346.73 349.12 0.0M
2021-07-08 348.04 348.04 343.10 345.16 0.0M
2021-07-07 349.80 351.15 349.50 350.48 0.0M
2021-07-06 348.60 350.00 348.30 348.41 0.0M
2021-07-05 348.97 349.63 348.40 349.63 0.0M
2021-07-02 348.26 349.19 348.09 348.96 0.0M
2021-07-01 347.73 348.20 346.45 347.29 0.0M
2021-06-30 346.75 347.29 346.55 346.81 0.0M
2021-06-29 345.71 347.02 345.71 346.46 0.0M
2021-06-28 345.26 345.84 344.98 344.98 0.0M
2021-06-25 344.51 345.10 344.50 345.10 0.0M
2021-06-24 342.78 344.39 342.78 344.28 0.0M
2021-06-23 343.60 343.60 341.81 341.81 0.0M
2021-06-22 342.02 342.85 341.20 342.73 0.0M
2021-06-21 337.79 341.16 337.79 341.16 0.0M
2021-06-18 342.76 342.76 339.97 339.97 0.0M
2021-06-17 339.68 342.75 339.68 342.75 0.0M
2021-06-16 339.28 339.49 338.97 339.44 0.0M
2021-06-15 340.13 340.30 338.67 338.67 0.0M
2021-06-14 340.09 340.42 338.73 338.73 0.0M
2021-06-11 336.78 339.04 336.78 338.87 0.0M
2021-06-10 336.02 336.93 335.98 336.93 0.0M
2021-06-09 335.79 335.90 335.77 335.90 0.0M
2021-06-08 336.01 336.41 335.34 335.34 0.0M
2021-06-07 336.20 336.20 335.08 335.08 0.0M
2021-06-04 335.17 335.93 335.17 335.93 0.0M
2021-06-03 334.50 334.94 333.15 334.94 0.0M
2021-06-02 333.58 334.55 333.58 334.55 0.0M
2021-06-01 333.14 333.83 332.84 332.91 0.0M
2021-05-31 333.35 333.52 331.70 331.70 0.0M
2021-05-28 333.25 333.92 332.97 333.51 0.0M
2021-05-27 330.89 332.25 330.89 332.25 0.0M
2021-05-26 330.95 331.06 330.95 331.06 0.0M
2021-05-25 331.07 331.07 329.48 329.48 0.0M
2021-05-24 329.11 330.65 329.07 330.65 0.0M
2021-05-21 328.00 329.26 328.00 329.26 0.0M
2021-05-20 325.25 328.00 324.93 328.00 0.0M
2021-05-19 323.43 323.43 321.71 322.58 0.0M
2021-05-18 329.67 329.67 327.68 327.87 0.0M
2021-05-17 328.66 328.66 326.57 327.33 0.0M
2021-05-14 326.64 328.49 326.64 328.49 0.0M
2021-05-13 321.79 325.67 321.26 325.46 0.0M
2021-05-12 327.28 327.28 325.28 325.28 0.0M
2021-05-11 329.23 329.23 324.93 326.84 0.0M
2021-05-10 333.77 333.77 332.47 332.93 0.0M
2021-05-07 333.53 334.14 332.89 334.14 0.0M
2021-05-06 332.83 332.90 330.00 331.87 0.0M
2021-05-05 331.97 333.50 331.97 333.50 0.0M
2021-05-04 333.05 333.50 328.97 328.97 0.0M
2021-05-03 332.81 333.73 332.81 332.90 0.0M
2021-04-30 332.30 332.41 331.90 332.41 0.0M
2021-04-29 333.96 334.14 332.03 332.03 0.0M
2021-04-28 333.63 333.63 332.80 332.80 0.0M
2021-04-27 333.51 333.64 332.88 332.88 0.0M
2021-04-26 331.98 333.14 331.63 333.14 0.0M
2021-04-23 331.08 332.39 330.81 332.39 0.0M
2021-04-22 331.80 333.18 331.71 333.18 0.0M
2021-04-21 329.51 330.98 329.35 330.77 0.0M
2021-04-20 331.98 331.98 328.36 328.36 0.0M
2021-04-19 334.88 335.14 332.72 332.72 0.0M
2021-04-16 334.12 334.92 334.12 334.92 0.0M
2021-04-15 332.05 333.89 332.05 333.89 0.0M
2021-04-14 332.18 333.13 332.02 332.29 0.0M
2021-04-13 332.18 332.18 331.30 332.09 0.0M
2021-04-12 331.61 331.94 331.31 331.31 0.0M
2021-04-09 331.20 331.59 331.20 331.59 0.0M
2021-04-08 331.47 331.65 331.12 331.18 0.0M
2021-04-07 330.28 330.58 329.42 329.42 0.0M
2021-04-06 331.30 331.87 330.50 331.71 0.0M
2021-04-01 328.19 329.97 327.92 328.93 0.0M
2021-03-31 325.84 327.12 325.70 327.12 0.0M
2021-03-30 326.39 326.50 326.12 326.50 0.0M
2021-03-29 324.34 324.68 324.33 324.55 0.0M
2021-03-26 322.93 323.40 322.15 323.17 0.0M
2021-03-25 319.31 320.28 319.31 320.28 0.0M
2021-03-24 320.06 321.72 320.06 321.25 0.0M
2021-03-23 320.76 322.02 320.76 322.00 0.0M
2021-03-22 319.83 321.78 319.83 321.78 0.0M
2021-03-19 320.70 322.14 320.70 321.34 0.0M
2021-03-18 323.15 323.40 322.82 323.40 0.0M
2021-03-17 324.14 324.14 322.31 322.31 0.0M
2021-03-16 323.64 324.61 322.76 324.61 0.0M
2021-03-15 321.59 322.55 321.00 321.47 0.0M
2021-03-12 319.96 320.49 319.34 319.85 0.0M
2021-03-11 320.05 321.68 319.78 321.68 0.0M
2021-03-10 316.69 319.24 316.69 318.92 0.0M
2021-03-09 314.45 318.28 314.45 318.08 0.0M
2021-03-08 312.24 316.67 312.00 316.67 0.0M
2021-03-05 308.96 310.41 307.78 307.78 0.0M
2021-03-04 311.12 311.30 309.47 311.30 0.0M
2021-03-03 316.00 316.42 312.63 313.82 0.0M
2021-03-02 315.62 316.59 314.19 314.19 0.0M
2021-03-01 313.03 316.33 313.03 316.25 0.0M
2021-02-26 307.97 310.25 306.68 309.93 0.0M
2021-02-25 316.42 316.42 312.61 312.61 0.0M
2021-02-24 313.46 315.62 313.46 315.62 0.0M
2021-02-23 315.58 315.58 312.32 313.26 0.0M
2021-02-22 315.57 316.09 315.06 315.43 0.0M
2021-02-19 318.20 319.62 317.90 319.51 0.0M
2021-02-18 320.60 320.67 317.31 318.00 0.0M
2021-02-17 321.49 321.50 320.46 320.46 0.0M
2021-02-16 322.10 322.10 321.29 321.29 0.0M
2021-02-15 321.16 322.34 321.16 322.34 0.0M
2021-02-12 317.99 319.51 317.99 319.51 0.0M
2021-02-11 318.01 318.82 318.01 318.82 0.0M
2021-02-10 318.32 318.72 316.00 316.86 0.0M
2021-02-09 317.60 317.98 317.13 317.45 0.0M
2021-02-08 317.38 318.10 317.38 317.70 0.0M
2021-02-05 317.14 318.00 316.29 316.64 0.0M
2021-02-04 313.49 315.37 313.49 315.37 0.0M
2021-02-03 314.39 314.39 312.20 313.13 0.0M
2021-02-02 309.11 312.56 309.11 312.56 0.0M
2021-02-01 303.70 305.93 303.70 305.93 0.0M
2021-01-29 302.99 303.35 301.60 301.60 0.0M
2021-01-28 303.20 308.06 301.95 307.72 0.0M
2021-01-27 310.24 310.24 307.43 307.43 0.0M
2021-01-26 310.85 311.80 310.85 311.37 0.0M
2021-01-25 312.40 312.54 309.00 310.45 0.0M
2021-01-22 311.15 311.15 310.28 310.47 0.0M
2021-01-21 314.44 314.44 312.65 312.65 0.0M
2021-01-20 309.70 313.10 309.70 312.77 0.0M
2021-01-19 309.84 309.95 308.45 308.68 0.0M
2021-01-18 307.80 308.63 307.80 308.63 0.0M
2021-01-15 308.85 308.85 307.99 307.99 0.0M
2021-01-14 309.74 311.20 309.74 310.63 0.0M
2021-01-13 307.83 308.61 307.83 308.61 0.0M
2021-01-12 308.29 308.40 307.66 308.05 0.0M
2021-01-11 307.61 307.99 306.96 307.99 0.0M
2021-01-08 308.13 308.13 306.40 306.88 0.0M
2021-01-07 302.23 304.69 302.23 304.12 0.0M
2021-01-06 297.85 302.35 296.99 302.35 0.0M
2021-01-05 297.21 298.40 297.00 298.24 0.0M
2021-01-04 301.13 301.40 296.26 296.98 0.0M