Amundi MSCI Brazil UCITS ETF Acc (LYXRIO)

LYXRIO
🏛️ 法国 →
20.28
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 22.25 22.28 22.17 22.11 0.0M
2023-12-28 22.24 22.43 22.23 22.24 0.0M
2023-12-27 22.21 22.60 22.21 22.37 0.0M
2023-12-22 21.88 22.15 21.88 22.15 0.0M
2023-12-21 21.87 21.98 21.72 21.97 0.0M
2023-12-20 22.05 22.08 21.87 21.87 0.0M
2023-12-19 21.90 22.05 21.89 22.05 0.0M
2023-12-18 21.78 21.78 21.51 21.74 0.0M
2023-12-15 21.67 21.81 21.54 21.65 0.1M
2023-12-14 21.60 21.78 21.60 21.60 0.1M
2023-12-13 20.95 21.10 20.95 21.00 0.0M
2023-12-12 21.28 21.38 20.97 21.04 0.0M
2023-12-11 21.38 21.38 21.14 21.20 0.0M
2023-12-08 21.09 21.31 21.09 21.19 0.0M
2023-12-07 21.14 21.16 20.98 21.14 0.0M
2023-12-06 21.31 21.38 21.14 21.14 0.0M
2023-12-05 21.02 21.37 20.98 21.09 0.0M
2023-12-04 21.16 21.47 21.14 21.15 0.0M
2023-12-01 21.09 21.42 21.05 21.42 0.0M
2023-11-30 20.85 20.94 20.82 20.88 0.0M
2023-11-29 21.07 21.16 20.90 20.90 0.0M
2023-11-28 20.86 21.10 20.81 21.08 0.0M
2023-11-27 20.88 20.97 20.75 20.75 0.0M
2023-11-24 21.05 21.06 20.91 20.94 0.0M
2023-11-23 21.16 21.20 21.00 21.16 0.0M
2023-11-22 20.94 21.18 20.90 21.18 0.0M
2023-11-21 21.15 21.23 20.86 20.94 0.0M
2023-11-20 20.80 21.08 20.80 21.08 0.0M
2023-11-17 21.04 21.13 20.90 20.90 0.0M
2023-11-16 20.95 21.03 20.84 20.87 0.0M
2023-11-15 20.97 21.22 20.97 21.22 0.0M
2023-11-14 20.48 21.05 20.48 20.85 0.0M
2023-11-13 20.55 20.55 20.42 20.43 0.0M
2023-11-10 20.18 20.49 20.15 20.55 0.0M
2023-11-09 20.33 20.49 20.20 20.47 0.0M
2023-11-08 20.41 20.47 20.33 20.33 0.0M
2023-11-07 20.18 20.54 20.18 20.45 0.0M
2023-11-06 20.21 20.34 20.19 20.15 0.0M
2023-11-03 20.03 20.21 19.98 20.21 0.0M
2023-11-02 19.70 20.02 19.70 19.94 0.0M
2023-11-01 19.07 19.50 19.07 19.44 0.0M
2023-10-31 18.74 19.14 18.69 19.14 0.0M
2023-10-30 19.39 19.39 18.91 18.94 0.0M
2023-10-27 19.67 19.69 19.66 19.70 0.0M
2023-10-26 19.10 19.46 19.09 19.41 0.0M
2023-10-25 19.21 19.37 19.21 19.31 0.0M
2023-10-24 19.03 19.35 18.95 19.32 0.0M
2023-10-23 19.11 19.19 18.98 19.19 0.0M
2023-10-20 19.16 19.16 19.01 19.11 0.0M
2023-10-19 19.25 19.48 19.24 19.48 0.0M
2023-10-18 19.59 19.59 19.43 19.43 0.0M
2023-10-17 19.68 19.76 19.68 19.77 0.0M
2023-10-16 19.61 19.78 19.58 19.64 0.0M
2023-10-13 19.53 19.87 19.40 19.66 0.0M
2023-10-12 19.65 19.74 19.44 19.44 0.0M
2023-10-11 19.52 19.75 19.52 19.50 0.0M
2023-10-10 19.09 19.47 19.09 19.51 0.0M
2023-10-09 18.60 18.86 18.59 18.78 0.0M
2023-10-06 18.66 18.80 18.39 18.65 0.0M
2023-10-05 18.75 18.76 18.56 18.58 0.0M
2023-10-04 18.60 18.82 18.60 18.80 0.0M
2023-10-03 19.49 19.51 19.09 19.13 0.0M
2023-10-02 19.81 19.81 19.42 19.48 0.0M
2023-09-29 19.72 19.77 19.68 19.79 0.0M
2023-09-28 19.35 19.44 19.25 19.45 0.0M
2023-09-27 19.50 19.53 19.39 19.39 0.0M
2023-09-26 19.61 19.65 19.59 19.58 0.0M
2023-09-25 19.83 19.89 19.75 19.85 0.0M
2023-09-22 19.85 20.04 19.85 19.98 0.0M
2023-09-21 20.48 20.48 19.88 19.96 0.0M
2023-09-20 20.28 20.62 20.27 20.62 0.0M
2023-09-19 20.48 20.55 20.37 20.37 0.0M
2023-09-18 20.46 20.71 20.45 20.70 0.0M
2023-09-15 20.76 20.76 20.58 20.54 0.0M
2023-09-14 20.14 20.50 20.10 20.53 0.0M
2023-09-13 19.84 20.20 19.84 20.22 0.0M
2023-09-12 19.74 19.90 19.72 19.89 0.0M
2023-09-11 19.35 19.62 19.35 19.56 0.0M
2023-09-08 19.15 19.32 19.03 19.29 0.0M
2023-09-07 19.38 19.43 19.25 19.32 0.0M
2023-09-06 19.60 19.78 19.53 19.58 0.0M
2023-09-05 19.60 19.74 19.50 19.76 0.0M
2023-09-04 19.74 19.94 19.74 19.86 0.0M
2023-09-01 19.23 19.77 19.20 19.61 0.0M
2023-08-31 19.72 19.85 19.37 19.42 0.0M
2023-08-30 20.00 20.04 19.80 19.80 0.0M
2023-08-29 19.78 20.05 19.78 20.05 0.0M
2023-08-28 19.62 19.75 19.61 19.63 0.0M
2023-08-25 19.85 19.85 19.55 19.65 0.2M
2023-08-24 20.04 20.08 19.80 19.72 0.0M
2023-08-23 19.42 19.77 19.42 19.77 0.0M
2023-08-22 18.84 19.26 18.82 19.22 0.0M
2023-08-21 19.07 19.07 18.79 18.81 0.0M
2023-08-18 18.83 19.05 18.74 19.07 0.0M
2023-08-17 19.05 19.05 18.96 19.01 0.0M
2023-08-16 19.00 19.06 19.00 19.26 0.0M
2023-08-15 19.22 19.26 19.00 19.17 0.0M
2023-08-14 19.44 19.60 19.18 19.18 0.0M
2023-08-11 19.56 19.73 19.40 19.61 0.0M
2023-08-10 19.58 19.82 19.52 19.78 0.0M
2023-08-09 19.74 19.80 19.42 19.48 0.0M
2023-08-08 19.55 19.67 19.40 19.65 0.0M
2023-08-07 19.86 19.94 19.60 19.65 0.0M
2023-08-04 20.01 20.09 19.80 20.06 0.0M
2023-08-03 20.44 20.96 20.14 20.18 0.0M
2023-08-02 20.25 20.42 20.15 20.34 0.0M
2023-08-01 20.82 20.82 20.54 20.54 0.0M
2023-07-31 20.43 20.80 20.40 20.80 0.0M
2023-07-28 20.57 20.70 20.44 20.50 0.0M
2023-07-27 20.84 21.00 20.69 20.79 0.2M
2023-07-26 20.70 20.70 20.57 20.57 0.0M
2023-07-25 20.68 20.86 20.68 20.71 0.0M
2023-07-24 20.11 20.68 19.94 20.68 0.0M
2023-07-21 19.66 20.17 19.56 20.17 0.0M
2023-07-20 19.34 19.61 19.34 19.62 0.0M
2023-07-19 19.28 19.42 19.25 19.26 0.0M
2023-07-18 19.41 19.41 19.39 19.43 0.0M
2023-07-17 19.38 19.38 19.19 19.19 0.0M
2023-07-14 19.70 19.78 19.52 19.53 0.0M
2023-07-13 19.59 19.76 19.58 19.61 0.0M
2023-07-12 19.46 19.68 19.46 19.62 0.0M
2023-07-11 19.31 19.46 18.98 19.26 0.0M
2023-07-10 19.60 19.74 19.51 19.51 0.0M
2023-07-07 19.38 19.80 19.31 19.76 0.0M
2023-07-06 20.10 20.10 19.53 19.51 0.0M
2023-07-05 20.04 20.14 20.00 20.09 0.0M
2023-07-04 20.35 20.35 20.19 20.22 0.0M
2023-07-03 20.16 20.42 20.11 20.42 0.0M
2023-06-30 19.95 20.27 19.95 20.17 0.0M
2023-06-29 19.59 19.83 19.52 19.83 0.0M
2023-06-28 19.81 19.81 19.64 19.73 0.0M
2023-06-27 20.27 20.27 19.82 19.82 0.0M
2023-06-26 20.16 20.32 20.05 20.07 0.0M
2023-06-23 20.24 20.36 20.24 20.33 0.0M
2023-06-22 20.33 20.37 20.16 20.17 0.0M
2023-06-21 20.20 20.40 20.20 20.40 0.0M
2023-06-20 20.38 20.38 20.10 20.21 0.0M
2023-06-19 19.92 20.40 19.92 20.40 0.0M
2023-06-16 20.09 20.20 19.82 20.08 0.0M
2023-06-15 20.28 20.36 20.09 20.22 0.0M
2023-06-14 19.89 20.06 19.89 20.08 0.0M
2023-06-13 19.91 19.96 19.72 19.85 0.0M
2023-06-12 19.79 19.98 19.71 19.92 0.0M
2023-06-09 19.44 19.89 19.42 19.85 0.0M
2023-06-08 19.42 19.43 19.14 19.41 0.0M
2023-06-07 19.26 19.50 19.26 19.49 0.0M
2023-06-06 18.90 19.22 18.86 19.21 0.0M
2023-06-05 18.73 18.88 18.73 18.92 0.0M
2023-06-02 18.30 18.75 18.30 18.72 0.0M
2023-06-01 17.84 17.94 17.69 18.10 0.0M
2023-05-31 17.84 17.94 17.77 17.73 0.0M
2023-05-30 18.28 18.29 17.86 17.86 0.0M
2023-05-29 18.53 18.53 18.39 18.31 0.0M
2023-05-26 18.17 18.47 18.09 18.35 0.0M
2023-05-25 18.30 18.49 18.21 18.25 0.0M
2023-05-24 18.25 18.33 18.12 18.22 0.0M
2023-05-23 18.24 18.56 18.13 18.56 0.0M
2023-05-22 18.35 18.35 18.23 18.38 0.0M
2023-05-19 18.33 18.38 18.20 18.25 0.0M
2023-05-18 18.26 18.36 18.14 18.20 0.0M
2023-05-17 18.03 18.26 18.00 18.26 0.0M
2023-05-16 18.13 18.46 18.13 18.26 0.0M
2023-05-15 18.21 18.26 18.09 18.09 0.0M
2023-05-12 17.77 18.10 17.76 18.06 0.0M
2023-05-11 17.60 17.62 17.50 17.60 0.0M
2023-05-10 17.53 17.60 17.40 17.46 0.0M
2023-05-09 17.10 17.51 16.94 17.51 0.0M
2023-05-08 17.28 17.30 17.16 17.24 0.0M
2023-05-05 16.68 16.83 16.65 16.83 0.0M
2023-05-04 16.43 16.43 16.35 16.35 0.0M
2023-05-03 16.47 16.48 16.26 16.30 0.0M
2023-05-02 16.98 16.98 16.30 16.30 0.0M
2023-04-28 16.72 16.80 16.67 16.77 0.0M
2023-04-27 16.39 16.68 16.39 16.68 0.1M
2023-04-26 16.60 16.60 16.52 16.52 0.0M
2023-04-25 16.61 16.68 16.60 16.60 0.0M
2023-04-24 16.56 16.73 16.53 16.66 0.0M
2023-04-21 16.82 16.86 16.67 16.69 0.0M
2023-04-20 16.76 16.95 16.57 16.95 0.0M
2023-04-19 17.38 17.38 16.89 16.91 0.0M
2023-04-18 17.59 17.80 17.39 17.48 0.0M
2023-04-17 17.66 17.75 17.53 17.58 0.0M
2023-04-14 17.43 17.55 17.27 17.40 0.0M
2023-04-13 17.73 17.80 17.54 17.54 0.0M
2023-04-12 17.43 17.74 17.43 17.74 0.0M
2023-04-11 16.73 17.34 16.73 17.34 0.0M
2023-04-06 16.44 16.46 16.32 16.32 0.0M
2023-04-05 16.48 16.48 16.25 16.25 0.0M
2023-04-04 16.54 16.62 16.50 16.62 0.0M
2023-04-03 16.69 16.69 16.42 16.42 0.0M
2023-03-31 16.88 16.90 16.79 16.81 0.0M
2023-03-30 16.72 16.82 16.39 16.66 0.0M
2023-03-29 16.34 16.40 16.33 16.40 0.0M
2023-03-28 16.00 16.27 16.00 16.18 0.0M
2023-03-27 15.64 15.88 15.64 15.81 0.0M
2023-03-24 15.22 15.64 15.22 15.64 0.0M
2023-03-23 15.88 15.90 15.63 15.64 0.0M
2023-03-22 15.96 16.13 15.85 16.02 0.0M
2023-03-21 16.27 16.27 16.06 16.06 0.0M
2023-03-20 16.22 16.22 16.10 16.20 0.0M
2023-03-17 16.71 16.71 16.22 16.22 0.0M
2023-03-16 16.36 16.36 16.26 16.30 0.0M
2023-03-15 16.44 16.44 16.12 16.12 0.0M
2023-03-14 16.37 16.69 16.37 16.69 0.0M
2023-03-13 16.84 16.84 16.30 16.52 0.0M
2023-03-10 17.00 17.10 16.85 17.04 0.0M
2023-03-09 17.48 17.55 17.48 17.50 0.0M
2023-03-08 17.08 17.68 17.03 17.68 0.0M
2023-03-07 17.16 17.16 16.98 16.98 0.0M
2023-03-06 16.89 17.00 16.73 16.73 0.0M
2023-03-03 16.93 16.98 16.90 16.98 0.0M
2023-03-02 17.09 17.09 17.01 17.01 0.0M
2023-03-01 17.00 17.02 16.75 16.75 0.0M
2023-02-28 17.19 17.26 17.08 17.08 0.0M
2023-02-27 17.49 17.49 17.28 17.33 0.0M
2023-02-24 17.79 17.79 17.52 17.52 0.0M
2023-02-23 17.75 18.00 17.70 17.70 0.0M
2023-02-22 17.47 17.63 17.44 17.44 0.0M
2023-02-21 17.99 17.99 17.52 17.52 0.0M
2023-02-20 17.91 17.91 17.75 17.91 0.0M
2023-02-17 17.68 17.84 17.57 17.75 0.0M
2023-02-16 17.65 17.65 17.45 17.47 0.0M
2023-02-15 17.31 17.46 17.31 17.35 0.0M
2023-02-14 17.56 17.62 17.55 17.62 0.0M
2023-02-13 17.31 17.65 17.31 17.65 0.0M
2023-02-10 17.01 17.37 16.95 17.31 0.0M
2023-02-09 17.81 17.86 17.12 17.18 0.0M
2023-02-08 17.39 17.52 17.28 17.28 0.0M
2023-02-07 17.67 17.67 17.37 17.37 0.0M
2023-02-06 17.44 17.44 17.15 17.27 0.0M
2023-02-03 17.84 17.84 17.43 17.67 0.0M
2023-02-02 18.09 18.30 17.95 18.05 0.0M
2023-02-01 18.32 18.50 18.00 18.00 0.0M
2023-01-31 18.09 18.09 17.96 18.06 0.0M
2023-01-30 18.01 18.13 17.80 18.07 0.0M
2023-01-27 18.54 18.54 18.20 18.20 0.0M
2023-01-26 18.60 18.65 18.35 18.41 0.0M
2023-01-25 18.00 18.43 17.98 18.42 0.0M
2023-01-24 17.69 17.96 17.65 17.88 0.0M
2023-01-23 17.75 17.82 17.70 17.82 0.0M
2023-01-20 18.10 18.10 17.77 17.77 0.0M
2023-01-19 17.81 17.89 17.45 17.70 0.0M
2023-01-18 18.18 18.44 18.09 18.24 0.0M
2023-01-17 17.55 18.10 17.50 18.10 0.0M
2023-01-16 18.09 18.09 17.62 17.64 0.0M
2023-01-13 18.18 18.28 17.95 18.09 0.0M
2023-01-12 18.03 18.19 17.95 18.19 0.0M
2023-01-11 17.69 17.94 17.69 17.79 0.0M
2023-01-10 17.28 17.57 17.25 17.56 0.0M
2023-01-09 17.29 17.40 17.10 17.11 0.0M
2023-01-06 17.19 17.50 17.19 17.45 0.0M
2023-01-05 16.34 16.75 16.34 16.75 0.0M
2023-01-04 16.34 16.48 16.15 16.31 0.0M
2023-01-03 16.80 17.10 16.51 16.51 0.0M
2023-01-02 17.42 17.66 16.68 16.75 0.0M