Multi Units Luxembourg - Amundi STOXX Europe 600 Energy ESG Screened UCITS ETF Acc (ENRGA)

ENRGA
🏛️ 法国 →
74.08
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
2022-12-30 55.67 55.67 55.14 55.15 0.0M
2022-12-29 55.10 55.84 55.03 55.75 0.0M
2022-12-28 56.20 56.66 55.50 55.67 0.0M
2022-12-27 56.26 56.73 56.19 56.19 0.0M
2022-12-23 55.60 56.00 55.43 55.90 0.0M
2022-12-22 55.98 56.49 55.50 55.57 0.0M
2022-12-21 54.78 55.92 54.78 55.76 0.0M
2022-12-20 53.97 54.90 53.73 54.65 0.0M
2022-12-19 54.21 55.01 54.21 54.53 0.0M
2022-12-16 54.91 54.91 53.51 53.58 0.0M
2022-12-15 55.30 55.76 54.64 54.64 0.0M
2022-12-14 56.20 56.25 55.60 55.72 0.0M
2022-12-13 55.48 56.25 55.48 56.00 0.0M
2022-12-12 54.78 55.33 54.46 55.10 0.6M
2022-12-09 54.80 55.05 54.35 55.02 0.0M
2022-12-08 55.20 55.78 54.97 54.97 0.0M
2022-12-07 55.53 55.53 54.76 54.86 0.0M
2022-12-06 56.05 56.29 55.51 55.98 0.0M
2022-12-05 56.38 57.18 56.36 56.47 0.0M
2022-12-02 56.61 56.67 56.13 56.53 0.0M
2022-12-01 57.75 57.75 57.08 57.15 0.0M
2022-11-30 56.99 57.86 56.86 57.69 0.0M
2022-11-29 56.56 57.23 56.26 56.74 0.0M
2022-11-28 55.45 55.92 55.27 55.80 0.0M
2022-11-25 56.18 56.90 56.16 56.55 0.1M
2022-11-24 56.19 56.30 55.85 56.14 0.0M
2022-11-23 56.34 56.70 55.61 55.87 0.1M
2022-11-22 54.53 55.90 54.53 55.90 0.0M
2022-11-21 54.92 55.03 53.22 53.29 0.1M
2022-11-18 55.64 55.80 54.37 54.81 0.1M
2022-11-17 55.45 55.55 54.73 54.88 0.0M
2022-11-16 56.00 56.45 55.45 55.45 0.0M
2022-11-15 54.79 55.59 54.72 55.59 0.0M
2022-11-14 55.21 55.35 54.77 54.77 0.0M
2022-11-11 54.99 55.40 54.45 55.10 0.0M
2022-11-10 54.32 55.50 54.25 54.79 0.0M
2022-11-09 55.70 55.70 54.59 54.68 0.0M
2022-11-08 56.28 56.34 55.79 55.79 0.0M
2022-11-07 56.01 56.75 56.01 56.74 0.0M
2022-11-04 56.20 56.86 56.16 56.43 0.1M
2022-11-03 54.80 55.88 54.66 55.79 0.0M
2022-11-02 55.42 55.83 54.89 55.20 0.0M
2022-11-01 55.19 55.50 54.86 55.32 0.0M
2022-10-31 53.59 54.83 53.50 54.33 0.0M
2022-10-28 53.80 54.73 53.73 54.11 0.0M
2022-10-27 52.72 54.49 52.72 54.21 0.0M
2022-10-26 51.98 52.53 51.80 52.43 0.0M
2022-10-25 52.12 52.20 51.85 51.90 0.0M
2022-10-24 51.85 52.50 51.22 52.26 0.0M
2022-10-21 51.35 51.90 51.08 51.90 0.0M
2022-10-20 51.77 52.15 51.46 51.76 0.0M
2022-10-19 50.96 51.16 50.63 51.10 0.0M
2022-10-18 51.40 51.69 50.59 50.59 0.0M
2022-10-17 51.45 51.68 51.15 51.32 0.0M
2022-10-14 51.55 52.03 50.65 50.88 0.0M
2022-10-13 49.88 51.47 49.85 51.34 0.0M
2022-10-12 50.41 50.71 49.42 49.83 0.0M
2022-10-11 50.64 50.69 49.88 50.47 0.1M
2022-10-10 51.90 52.12 51.28 51.32 0.0M
2022-10-07 51.65 52.21 51.32 51.86 0.0M
2022-10-06 51.60 51.74 50.82 51.33 0.1M
2022-10-05 51.50 52.12 50.86 52.02 0.0M
2022-10-04 51.23 51.92 50.97 51.60 0.0M
2022-10-03 49.24 50.67 49.24 50.48 0.0M
2022-09-30 49.09 49.58 48.75 49.10 0.0M
2022-09-29 48.72 48.82 47.93 48.53 0.0M
2022-09-28 48.21 48.91 47.42 48.72 0.0M
2022-09-27 48.25 49.04 47.92 48.62 0.0M
2022-09-26 47.43 48.19 47.25 47.75 0.0M
2022-09-23 50.81 50.81 47.96 48.14 0.0M
2022-09-22 50.72 51.40 50.50 51.04 0.0M
2022-09-21 50.85 51.86 50.85 51.24 0.0M
2022-09-20 50.98 51.32 50.18 50.38 0.0M
2022-09-19 50.48 50.73 49.80 50.56 0.0M
2022-09-16 51.70 51.70 50.60 50.91 0.0M
2022-09-15 52.95 53.18 51.66 51.77 0.0M
2022-09-14 51.99 53.21 51.84 52.79 0.0M
2022-09-13 52.85 53.14 52.14 52.36 0.0M
2022-09-12 52.30 53.09 52.30 52.86 0.0M
2022-09-09 51.71 52.57 51.71 52.18 0.0M
2022-09-08 51.60 52.01 51.00 51.49 0.0M
2022-09-07 52.46 52.78 51.36 51.51 0.0M
2022-09-06 54.29 54.29 52.90 53.12 0.0M
2022-09-05 53.84 54.75 53.79 54.46 0.0M
2022-09-02 52.37 53.50 52.32 53.29 0.0M
2022-09-01 52.30 52.52 51.79 52.14 0.0M
2022-08-31 53.93 54.09 51.80 52.65 0.0M
2022-08-30 55.84 55.90 53.91 54.09 0.0M
2022-08-29 55.25 55.73 54.50 55.54 0.0M
2022-08-26 55.77 55.82 55.06 55.29 0.0M
2022-08-25 55.60 55.89 55.42 55.50 0.0M
2022-08-24 55.53 55.59 54.84 54.84 0.0M
2022-08-23 54.17 55.50 54.15 55.47 0.0M
2022-08-22 52.98 53.93 52.79 53.81 0.0M
2022-08-19 53.35 53.85 53.13 53.36 0.0M
2022-08-18 52.59 53.35 52.55 53.34 0.0M
2022-08-17 52.48 52.60 52.09 52.40 0.0M
2022-08-16 52.07 52.68 52.07 52.28 0.0M
2022-08-15 52.89 53.00 51.15 51.96 0.0M
2022-08-12 52.91 53.33 52.42 52.59 0.0M
2022-08-11 51.84 52.70 51.84 52.70 0.0M
2022-08-10 51.59 51.98 51.04 51.50 0.0M
2022-08-09 50.83 51.66 50.80 51.41 0.0M
2022-08-08 51.18 51.30 50.54 50.94 0.0M
2022-08-05 50.04 50.75 49.72 50.62 0.0M
2022-08-04 50.79 51.47 50.22 50.31 0.0M
2022-08-03 50.73 51.62 50.70 50.98 0.0M
2022-08-02 50.82 51.10 50.59 50.80 0.0M
2022-08-01 51.35 51.71 50.48 50.61 0.0M
2022-07-29 50.08 51.57 50.08 51.38 0.0M
2022-07-28 50.30 50.59 49.80 50.03 0.0M
2022-07-27 49.45 49.84 49.30 49.70 0.0M
2022-07-26 49.52 49.92 49.19 49.19 0.0M
2022-07-25 47.78 48.86 47.54 48.84 0.0M
2022-07-22 48.03 48.43 47.76 48.27 0.0M
2022-07-21 48.70 48.80 47.25 47.72 0.0M
2022-07-20 48.84 48.87 48.43 48.64 0.0M
2022-07-19 48.32 48.51 47.90 48.37 0.0M
2022-07-18 47.59 48.67 47.59 48.21 0.0M
2022-07-15 46.10 47.26 46.10 46.90 0.0M
2022-07-14 47.88 47.88 45.60 45.98 0.0M
2022-07-13 47.82 48.05 47.20 47.77 0.0M
2022-07-12 48.56 48.56 47.50 47.76 0.0M
2022-07-11 47.80 48.76 47.80 48.40 0.0M
2022-07-08 48.29 49.28 48.29 48.60 0.0M
2022-07-07 47.40 48.64 47.35 48.47 0.0M
2022-07-06 47.90 48.20 46.25 46.50 0.0M
2022-07-05 50.18 50.19 47.09 47.15 0.0M
2022-07-04 49.60 50.50 49.54 50.41 0.0M
2022-07-01 48.61 49.41 48.07 48.45 0.0M
2022-06-30 49.27 49.90 48.64 49.11 0.0M
2022-06-29 50.34 51.13 49.95 49.97 0.1M
2022-06-28 50.06 50.61 49.91 50.18 0.0M
2022-06-27 48.85 49.50 48.72 49.21 0.0M
2022-06-24 47.43 48.72 47.27 48.72 0.0M
2022-06-23 47.74 49.12 47.56 47.56 0.0M
2022-06-22 49.04 49.04 48.20 48.56 0.1M
2022-06-21 50.05 50.68 49.86 50.18 0.1M
2022-06-20 48.67 49.83 48.52 49.59 0.0M
2022-06-17 50.33 50.64 48.40 48.40 0.0M
2022-06-16 52.50 52.57 50.20 50.60 0.1M
2022-06-15 52.52 52.91 51.71 52.53 0.0M
2022-06-14 53.08 53.50 52.10 52.91 0.0M
2022-06-13 53.14 53.25 51.94 52.49 0.0M
2022-06-10 55.22 55.22 53.91 54.03 0.0M
2022-06-09 56.51 56.67 55.55 55.58 0.0M
2022-06-08 56.26 56.39 55.95 56.29 0.0M
2022-06-07 55.41 56.04 55.25 55.98 0.1M
2022-06-06 55.00 55.66 55.00 55.33 0.0M
2022-06-03 54.20 54.71 54.03 54.65 0.0M
2022-06-02 54.20 54.42 53.71 54.33 0.0M
2022-06-01 55.00 55.23 54.28 54.29 0.0M
2022-05-31 55.45 55.80 54.91 54.99 0.0M
2022-05-30 55.07 55.16 54.32 54.88 0.0M
2022-05-27 54.77 55.00 54.24 54.78 0.0M
2022-05-26 54.49 55.00 54.48 54.92 0.0M
2022-05-25 53.62 54.47 53.62 54.23 0.0M
2022-05-24 53.21 53.39 52.80 53.12 0.0M
2022-05-23 53.25 53.79 53.25 53.79 0.0M
2022-05-20 53.09 53.30 52.37 52.53 0.0M
2022-05-19 52.89 53.19 51.93 52.37 0.1M
2022-05-18 52.93 53.72 52.87 52.95 0.0M
2022-05-17 52.69 53.36 52.42 52.69 0.1M
2022-05-16 51.41 52.04 51.30 52.00 0.0M
2022-05-13 50.72 51.70 50.45 51.56 0.0M
2022-05-12 50.06 50.68 49.77 50.17 0.0M
2022-05-11 50.20 51.38 49.71 51.38 0.0M
2022-05-10 49.30 50.29 48.78 49.69 0.1M
2022-05-09 51.97 52.19 49.47 49.47 0.1M
2022-05-06 51.75 52.58 51.66 51.93 0.0M
2022-05-05 52.30 52.50 51.66 51.66 0.0M
2022-05-04 51.40 52.06 51.14 51.35 0.1M
2022-05-03 49.62 51.33 49.61 51.33 0.0M
2022-05-02 49.58 49.88 48.73 49.11 0.0M
2022-04-29 50.22 50.60 49.98 50.39 0.0M
2022-04-28 49.12 50.08 49.12 50.08 0.0M
2022-04-27 48.83 49.26 48.60 49.07 0.0M
2022-04-26 49.22 49.22 47.96 48.69 0.0M
2022-04-25 49.31 49.47 48.07 48.07 0.0M
2022-04-22 51.15 51.24 50.53 50.53 0.0M
2022-04-21 52.22 52.22 51.71 51.93 0.0M
2022-04-20 52.14 52.32 51.87 52.03 0.0M
2022-04-19 52.19 52.65 52.10 52.14 0.0M
2022-04-14 51.45 52.00 51.31 51.90 0.0M
2022-04-13 51.10 51.84 51.10 51.58 0.0M
2022-04-12 50.57 51.27 50.40 51.27 0.0M
2022-04-11 50.76 51.11 50.34 50.59 0.0M
2022-04-08 49.85 50.98 49.80 50.98 0.0M
2022-04-07 49.55 50.04 49.20 49.20 0.0M
2022-04-06 50.05 50.29 49.78 50.00 0.0M
2022-04-05 49.97 50.34 49.87 50.29 0.0M
2022-04-04 49.94 50.06 49.36 49.69 0.0M
2022-04-01 48.98 49.77 48.79 49.71 0.0M
2022-03-31 48.87 49.50 48.75 49.19 0.0M
2022-03-30 48.35 49.37 48.30 49.36 0.0M
2022-03-29 49.14 49.68 47.27 47.83 0.1M
2022-03-28 49.36 49.98 48.73 48.73 0.0M
2022-03-25 49.03 49.89 48.56 49.80 0.0M
2022-03-24 49.50 49.83 49.12 49.12 0.0M
2022-03-23 48.41 49.33 48.41 49.18 0.0M
2022-03-22 48.70 48.70 48.12 48.17 0.0M
2022-03-21 47.18 48.26 47.18 48.15 0.0M
2022-03-18 47.07 47.07 46.42 46.82 0.0M
2022-03-17 46.54 47.38 46.52 47.13 0.0M
2022-03-16 46.74 46.74 45.80 46.13 0.0M
2022-03-15 45.65 46.46 44.96 46.46 0.1M
2022-03-14 46.64 46.91 46.10 46.35 0.0M
2022-03-11 47.63 47.91 46.90 46.90 0.0M
2022-03-10 47.44 47.99 46.82 46.95 0.0M
2022-03-09 49.52 49.53 47.32 48.00 0.1M
2022-03-08 47.43 49.34 47.20 48.86 0.1M
2022-03-07 46.74 47.78 46.16 47.39 0.0M
2022-03-04 46.43 46.43 45.35 45.35 0.0M
2022-03-03 49.63 49.75 46.95 46.95 0.1M
2022-03-02 47.23 49.02 47.23 48.77 0.0M
2022-03-01 47.21 47.53 46.43 46.80 0.2M
2022-02-28 46.71 47.26 45.98 47.26 0.0M
2022-02-25 46.32 47.34 46.32 47.18 0.0M
2022-02-24 46.15 47.14 45.38 46.34 0.1M
2022-02-23 46.98 47.05 46.35 46.50 0.0M
2022-02-22 46.88 47.57 46.73 46.73 0.0M
2022-02-21 46.98 47.30 46.36 46.76 0.0M
2022-02-18 47.74 47.83 46.92 47.07 0.0M
2022-02-17 48.03 48.03 47.20 47.55 0.0M
2022-02-16 47.40 48.06 47.25 48.02 0.0M
2022-02-15 47.75 47.91 46.67 47.36 0.0M
2022-02-14 48.37 48.42 47.40 47.61 0.0M
2022-02-11 47.63 48.68 47.47 48.57 0.0M
2022-02-10 48.06 48.12 47.44 47.92 0.0M
2022-02-09 47.22 48.24 47.06 48.06 0.0M
2022-02-08 48.23 48.36 47.01 47.09 0.0M
2022-02-07 47.61 48.07 47.32 47.89 0.0M
2022-02-04 47.33 47.95 47.28 47.70 0.0M
2022-02-03 47.28 47.35 46.50 46.74 0.0M
2022-02-02 47.49 47.49 47.05 47.06 0.0M
2022-02-01 46.87 47.47 46.58 47.39 0.0M
2022-01-31 47.39 47.39 46.42 46.60 0.0M
2022-01-28 47.37 47.37 46.36 47.04 0.1M
2022-01-27 46.47 48.05 46.47 47.48 0.1M
2022-01-26 46.05 47.28 46.00 47.12 0.0M
2022-01-25 44.65 45.44 44.39 45.32 0.0M
2022-01-24 45.92 46.09 43.85 44.15 0.1M
2022-01-21 46.65 46.65 45.45 45.92 0.0M
2022-01-20 47.48 47.55 46.79 47.39 0.0M
2022-01-19 47.40 48.00 47.28 47.58 0.1M
2022-01-18 47.24 47.70 46.90 47.42 0.1M
2022-01-17 46.97 47.10 46.65 46.97 0.0M
2022-01-14 46.30 46.87 46.26 46.70 0.0M
2022-01-13 46.23 46.46 46.08 46.46 0.0M
2022-01-12 45.77 46.39 45.74 46.36 0.0M
2022-01-11 44.73 45.34 44.69 45.34 0.0M
2022-01-10 44.84 45.16 44.55 44.60 0.0M
2022-01-07 44.62 44.98 44.53 44.77 0.0M
2022-01-06 44.31 44.80 44.17 44.47 0.0M
2022-01-05 44.32 44.94 44.32 44.72 0.0M
2022-01-04 43.76 44.41 43.73 44.23 0.1M
2022-01-03 42.44 43.50 42.44 43.39 0.0M