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
2024-12-31 487.48 489.21 487.00 488.97 0.0M
2024-12-30 490.09 490.76 485.48 488.51 0.0M
2024-12-27 494.65 494.79 489.75 491.25 0.0M
2024-12-24 493.23 493.23 492.73 493.16 0.0M
2024-12-23 490.38 490.60 488.79 489.02 0.0M
2024-12-20 485.00 489.98 479.90 489.98 0.0M
2024-12-19 488.32 490.20 487.29 489.57 0.0M
2024-12-18 496.36 497.35 496.12 496.85 0.0M
2024-12-17 495.80 496.03 494.95 495.65 0.0M
2024-12-16 496.12 497.33 495.70 497.33 0.0M
2024-12-13 498.97 499.00 496.53 496.53 0.0M
2024-12-12 499.49 499.94 498.10 498.90 0.0M
2024-12-11 496.84 499.97 496.23 499.97 0.0M
2024-12-10 496.15 497.79 496.15 497.24 0.0M
2024-12-09 499.30 499.43 496.69 497.07 0.0M
2024-12-06 496.31 497.98 495.83 497.63 0.0M
2024-12-05 498.28 499.04 496.75 497.49 0.0M
2024-12-04 497.77 498.91 497.77 497.80 0.0M
2024-12-03 496.91 496.91 495.50 496.32 0.0M
2024-12-02 493.93 496.71 493.16 496.03 0.0M
2024-11-29 489.58 492.45 489.58 492.38 0.0M
2024-11-28 490.34 490.72 490.18 490.22 0.0M
2024-11-27 492.47 492.47 487.95 488.25 0.0M
2024-11-26 491.15 492.10 490.30 492.89 0.0M
2024-11-25 494.33 494.35 491.79 492.38 0.0M
2024-11-22 489.03 493.94 489.03 493.64 0.0M
2024-11-21 483.65 487.92 483.02 487.92 0.0M
2024-11-20 483.69 484.19 482.11 482.11 0.0M
2024-11-19 482.62 482.62 477.12 481.73 0.0M
2024-11-18 481.06 482.08 480.65 482.08 0.0M
2024-11-15 483.00 483.48 481.41 481.23 0.0M
2024-11-14 486.77 489.43 485.60 486.14 0.0M
2024-11-13 483.93 486.71 483.30 486.71 0.0M
2024-11-12 486.25 487.19 485.00 485.05 0.0M
2024-11-11 486.07 488.38 486.07 487.38 0.0M
2024-11-08 481.83 482.75 479.38 482.43 0.0M
2024-11-07 478.86 480.60 478.55 480.46 0.0M
2024-11-06 476.99 480.54 475.49 476.67 0.0M
2024-11-05 462.32 464.16 461.63 463.95 0.0M
2024-11-04 462.29 462.61 461.47 461.52 0.0M
2024-11-01 461.06 465.01 461.06 464.76 0.0M
2024-10-31 464.46 464.53 460.33 461.19 0.0M
2024-10-30 471.43 471.43 468.50 468.74 0.0M
2024-10-29 472.04 472.05 471.45 471.54 0.0M
2024-10-28 472.44 472.44 471.35 471.64 0.0M
2024-10-25 470.27 472.81 470.15 471.90 0.0M
2024-10-24 471.93 472.50 470.48 469.99 0.0M
2024-10-23 473.75 474.00 470.94 470.94 0.0M
2024-10-22 472.59 472.59 470.88 472.44 0.0M
2024-10-21 474.25 474.47 472.09 472.09 0.0M
2024-10-18 473.73 475.07 473.45 474.16 0.0M
2024-10-17 472.70 474.56 472.70 474.07 0.0M
2024-10-16 469.73 470.31 469.00 470.56 0.0M
2024-10-15 473.01 473.01 469.40 470.19 0.0M
2024-10-14 469.09 471.75 469.00 471.75 0.0M
2024-10-11 465.83 468.29 464.87 468.29 0.0M
2024-10-10 466.72 466.72 465.00 466.65 0.0M
2024-10-09 462.00 463.00 461.64 465.24 0.0M
2024-10-08 458.98 460.19 458.98 462.36 0.0M
2024-10-07 464.55 464.55 462.83 463.83 0.0M
2024-10-04 459.23 464.68 459.00 462.25 0.0M
2024-10-03 459.25 459.60 457.64 458.89 0.0M
2024-10-02 459.01 460.32 458.53 460.32 0.0M
2024-10-01 459.19 461.34 456.79 457.88 0.0M
2024-09-30 457.61 458.15 455.13 456.98 0.0M
2024-09-27 458.42 458.68 457.75 458.36 0.0M
2024-09-26 458.23 459.60 457.29 456.93 0.0M
2024-09-25 452.22 454.66 452.22 454.66 0.0M
2024-09-24 455.75 455.75 453.40 454.23 0.0M
2024-09-23 451.46 453.96 451.30 453.38 0.0M
2024-09-20 451.57 452.59 451.08 449.88 0.0M
2024-09-19 450.96 453.00 450.96 452.86 0.0M
2024-09-18 448.15 448.15 446.67 446.67 0.0M
2024-09-17 447.86 449.03 447.86 448.81 0.0M
2024-09-16 446.82 447.39 446.21 446.15 0.0M
2024-09-13 446.20 447.82 446.20 447.79 0.0M
2024-09-12 446.04 446.04 443.64 444.54 0.0M
2024-09-11 438.72 438.72 436.04 436.77 0.0M
2024-09-10 438.25 439.18 438.25 438.74 0.0M
2024-09-09 436.23 437.40 436.23 437.76 0.0M
2024-09-06 437.90 440.29 432.88 432.68 0.0M
2024-09-05 441.05 442.30 439.04 439.04 0.0M
2024-09-04 440.81 442.43 440.81 441.98 0.0M
2024-09-03 452.20 452.20 446.04 446.85 0.0M
2024-09-02 450.99 451.03 450.68 451.68 0.0M
2024-08-30 449.64 450.69 449.64 449.45 0.0M
2024-08-29 446.33 449.16 446.33 450.73 0.0M
2024-08-28 447.50 448.44 445.89 445.89 0.0M
2024-08-27 446.32 446.72 445.60 446.36 0.0M
2024-08-26 446.36 447.75 446.11 445.89 0.0M
2024-08-23 445.18 446.44 445.18 446.14 0.0M
2024-08-22 445.94 446.95 445.94 445.86 0.0M
2024-08-21 444.80 445.04 444.80 445.61 0.0M
2024-08-20 447.25 447.79 444.56 444.86 0.0M
2024-08-19 444.58 445.40 444.20 446.12 0.0M
2024-08-16 446.19 446.19 444.51 444.60 0.0M
2024-08-15 437.64 443.26 437.64 443.71 0.0M
2024-08-14 436.34 436.34 433.96 435.79 0.0M
2024-08-13 433.68 436.00 432.18 435.63 0.0M
2024-08-12 432.24 433.05 430.57 431.37 0.0M
2024-08-09 430.42 432.51 429.26 430.46 0.0M
2024-08-08 421.70 426.39 420.37 429.23 0.0M
2024-08-07 425.12 430.23 425.01 428.85 0.0M
2024-08-06 422.27 424.33 418.90 421.66 0.0M
2024-08-05 417.66 419.69 409.25 418.35 0.0M
2024-08-02 439.80 439.80 428.67 429.24 0.0M
2024-08-01 453.66 453.66 446.69 446.69 0.0M
2024-07-31 448.38 451.07 448.38 451.18 0.0M
2024-07-30 445.65 447.30 445.65 444.65 0.0M
2024-07-29 446.33 446.74 444.17 444.17 0.0M
2024-07-26 441.64 444.00 441.64 443.33 0.0M
2024-07-25 442.15 442.34 439.00 442.18 0.0M
2024-07-24 447.90 448.21 444.46 444.51 0.0M
2024-07-23 449.40 452.18 449.40 452.18 0.0M
2024-07-22 447.13 449.71 447.13 448.35 0.0M
2024-07-19 448.35 448.71 446.11 446.11 0.0M
2024-07-18 452.53 452.53 449.63 449.39 0.0M
2024-07-17 455.13 455.35 451.81 451.81 0.0M
2024-07-16 455.29 456.82 454.65 456.76 0.0M
2024-07-15 455.97 456.43 455.64 456.13 0.0M
2024-07-12 454.44 454.44 453.38 456.31 0.0M
2024-07-11 456.94 456.97 455.65 454.22 0.0M
2024-07-10 453.20 454.16 453.20 454.49 0.0M
2024-07-09 453.14 454.02 452.61 452.83 0.0M
2024-07-08 451.38 453.13 451.36 452.33 0.0M
2024-07-05 452.08 452.14 450.82 450.97 0.0M
2024-07-04 451.87 451.87 451.76 451.47 0.0M
2024-07-03 449.98 450.62 449.98 450.24 0.0M
2024-07-02 447.36 448.49 447.10 448.49 0.0M
2024-07-01 448.55 448.55 447.06 448.12 0.0M
2024-06-28 451.23 451.36 451.23 450.46 0.0M
2024-06-27 449.38 449.50 449.38 449.18 0.0M
2024-06-26 450.88 451.08 449.05 449.05 0.0M
2024-06-25 447.87 449.00 447.74 448.73 0.0M
2024-06-24 448.04 449.59 448.04 449.54 0.0M
2024-06-21 448.97 450.02 447.94 448.81 0.0M
2024-06-20 449.93 450.85 449.58 450.07 0.0M
2024-06-19 449.28 449.28 449.24 448.45 0.0M
2024-06-18 447.59 447.96 447.40 447.64 0.0M
2024-06-17 446.06 446.31 445.13 445.13 0.0M
2024-06-14 445.56 445.99 444.75 444.98 0.0M
2024-06-13 444.01 444.01 443.45 443.34 0.0M
2024-06-12 442.44 443.23 442.44 443.42 0.0M
2024-06-11 441.63 441.75 440.49 441.00 0.0M
2024-06-10 440.22 441.94 439.85 442.03 0.0M
2024-06-07 438.52 440.00 437.66 440.19 0.0M
2024-06-06 437.95 438.71 437.65 438.04 0.0M
2024-06-05 433.61 435.42 433.50 436.47 0.0M
2024-06-04 431.63 432.50 430.60 431.16 0.0M
2024-06-03 435.78 435.95 435.75 432.54 0.0M
2024-05-31 431.34 431.34 429.10 429.35 0.0M
2024-05-30 432.02 432.94 432.02 432.22 0.0M
2024-05-29 434.83 434.83 434.13 433.85 0.0M
2024-05-28 437.27 437.27 435.83 435.83 0.0M
2024-05-27 437.00 437.00 436.61 437.33 0.0M
2024-05-24 435.11 436.55 434.95 436.22 0.0M
2024-05-23 439.73 440.38 438.03 438.03 0.0M
2024-05-22 437.73 438.84 437.73 438.05 0.0M
2024-05-21 437.46 438.38 437.00 438.12 0.0M
2024-05-20 437.74 437.75 437.62 438.92 0.0M
2024-05-17 437.01 437.04 437.01 436.90 0.0M
2024-05-16 437.50 437.50 437.50 437.92 0.0M
2024-05-15 434.47 436.40 434.43 436.34 0.0M
2024-05-14 433.28 433.60 433.06 433.06 0.0M
2024-05-13 434.46 434.46 433.37 433.37 0.0M
2024-05-10 433.92 434.87 433.83 433.61 0.0M
2024-05-09 431.40 432.28 431.05 432.24 0.0M
2024-05-08 431.58 431.77 429.53 431.52 0.0M
2024-05-07 430.80 431.50 430.80 431.44 0.0M
2024-05-06 427.74 429.14 427.51 428.91 0.0M
2024-05-03 424.73 426.10 424.14 426.04 0.0M
2024-05-02 422.19 423.11 422.19 422.58 0.0M
2024-04-30 426.77 427.00 425.59 424.40 0.0M
2024-04-29 426.40 426.50 425.87 425.87 0.0M
2024-04-26 423.06 425.43 422.03 425.43 0.0M
2024-04-25 420.67 420.67 417.50 418.02 0.0M
2024-04-24 424.66 424.84 422.47 422.74 0.0M
2024-04-23 420.70 422.30 420.70 422.30 0.0M
2024-04-22 418.07 419.60 417.29 417.65 0.0M
2024-04-19 416.64 418.05 416.35 417.11 0.0M
2024-04-18 420.56 421.12 419.15 421.12 0.0M
2024-04-17 421.61 422.60 420.05 420.05 0.0M
2024-04-16 422.47 422.55 421.70 422.04 0.0M
2024-04-15 429.92 429.92 428.66 428.66 0.0M
2024-04-12 432.78 432.80 429.73 429.73 0.0M
2024-04-11 428.66 428.66 426.89 428.16 0.0M
2024-04-10 428.72 428.98 425.40 427.62 0.0M
2024-04-09 427.79 428.09 425.72 425.72 0.0M
2024-04-08 426.95 428.56 426.95 427.97 0.0M
2024-04-05 424.64 426.86 423.95 426.86 0.0M
2024-04-04 429.28 430.20 429.17 429.85 0.0M
2024-04-03 429.58 429.65 428.91 429.49 0.0M
2024-04-02 434.10 434.33 428.08 429.02 0.0M
2024-03-28 431.96 432.17 431.96 432.12 0.0M
2024-03-27 429.18 430.39 429.04 429.24 0.0M
2024-03-26 428.96 429.51 426.63 429.40 0.0M
2024-03-25 429.50 429.50 428.53 428.76 0.0M
2024-03-22 430.02 431.14 429.83 430.01 0.0M
2024-03-21 428.16 430.18 428.16 430.18 0.0M
2024-03-20 423.43 424.74 423.43 424.11 0.0M
2024-03-19 422.42 423.01 421.65 423.02 0.0M
2024-03-18 421.35 422.97 421.35 422.97 0.0M
2024-03-15 422.10 422.22 418.10 419.27 0.0M
2024-03-14 422.81 423.31 422.81 421.81 0.0M
2024-03-13 422.59 422.59 421.53 421.65 0.0M
2024-03-12 420.46 422.84 419.62 421.94 0.0M
2024-03-11 418.31 418.41 417.82 418.19 0.0M
2024-03-08 421.80 422.11 420.93 420.93 0.0M
2024-03-07 417.67 421.40 417.16 420.56 0.0M
2024-03-06 417.55 418.99 417.55 418.99 0.0M
2024-03-05 419.61 419.62 417.00 417.03 0.0M
2024-03-04 420.37 421.01 419.73 419.94 0.0M
2024-03-01 419.93 420.41 419.66 420.41 0.0M
2024-02-29 416.31 417.31 415.30 417.31 0.0M
2024-02-28 417.00 417.20 416.00 416.15 0.0M
2024-02-27 416.23 416.86 416.23 416.31 0.0M
2024-02-26 417.68 417.68 416.57 416.81 0.0M
2024-02-23 417.96 419.73 417.27 418.50 0.0M
2024-02-22 414.42 416.90 414.42 416.90 0.0M
2024-02-21 411.30 411.30 410.52 410.64 0.0M
2024-02-20 413.69 413.69 410.94 410.94 0.0M
2024-02-19 413.87 414.91 413.87 414.63 0.0M
2024-02-16 415.81 416.41 414.87 415.39 0.0M
2024-02-15 414.27 414.27 414.12 413.38 0.0M
2024-02-14 411.34 412.72 411.34 411.64 0.0M
2024-02-13 413.93 413.94 410.65 410.98 0.0M
2024-02-12 412.50 415.16 412.50 415.16 0.0M
2024-02-09 411.17 412.00 411.17 411.47 0.0M
2024-02-08 411.12 412.00 411.12 410.67 0.0M
2024-02-07 409.29 410.50 409.29 410.98 0.0M
2024-02-06 408.99 409.38 408.40 409.36 0.0M
2024-02-05 407.13 408.59 406.70 407.29 0.0M
2024-02-02 404.08 406.61 403.97 406.61 0.0M
2024-02-01 401.89 402.60 400.57 400.57 0.0M
2024-01-31 404.30 404.30 401.75 402.13 0.0M
2024-01-30 404.69 405.02 403.71 403.99 0.0M
2024-01-29 402.83 403.63 402.55 403.42 0.0M
2024-01-26 400.95 401.13 400.87 401.87 0.0M
2024-01-25 398.70 401.45 398.70 401.45 0.0M
2024-01-24 399.23 399.79 399.23 399.79 0.0M
2024-01-23 396.20 397.85 396.20 397.38 0.0M
2024-01-22 395.77 398.08 395.77 396.46 0.0M
2024-01-19 392.84 393.00 392.84 392.77 0.0M
2024-01-18 388.95 391.45 388.95 391.45 0.0M
2024-01-17 389.37 389.78 388.55 389.48 0.0M
2024-01-16 390.55 392.91 390.55 392.88 0.0M
2024-01-15 392.73 392.73 392.24 392.25 0.0M
2024-01-12 391.31 392.40 391.31 392.26 0.0M
2024-01-11 393.09 393.09 390.00 389.51 0.0M
2024-01-10 391.28 391.64 390.87 390.87 0.0M
2024-01-09 390.91 391.06 389.25 391.06 0.0M
2024-01-08 387.61 388.80 387.21 388.80 0.0M
2024-01-05 387.22 388.25 386.48 388.25 0.0M
2024-01-04 389.16 389.16 387.17 388.75 0.0M
2024-01-03 390.51 390.51 389.10 389.10 0.0M
2024-01-02 391.94 392.03 390.29 390.76 0.0M