Amundi STOXX Europe 600 Utilities UCITS ETF Acc (LYXUTI)

LYXUTI
🏛️ 法国 →
80.29
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 63.38 63.38 63.00 63.04 0.0M
2021-12-30 63.23 63.43 63.22 63.22 0.0M
2021-12-29 63.07 63.23 63.07 63.13 0.0M
2021-12-28 62.38 63.03 62.38 63.00 0.0M
2021-12-27 62.55 62.55 62.25 62.28 0.0M
2021-12-24 62.37 62.41 62.37 62.41 0.0M
2021-12-23 62.25 62.46 62.20 62.46 0.0M
2021-12-22 61.98 62.16 61.39 62.16 0.0M
2021-12-21 61.27 62.01 61.27 62.01 0.0M
2021-12-20 60.26 60.96 60.10 60.96 0.0M
2021-12-17 61.23 61.23 60.65 61.20 0.0M
2021-12-16 61.47 61.47 60.93 61.19 0.0M
2021-12-15 60.87 61.11 60.87 61.09 0.0M
2021-12-14 60.93 60.98 60.54 60.54 0.0M
2021-12-13 60.73 60.99 60.73 60.82 0.0M
2021-12-10 60.84 60.99 60.84 60.90 0.0M
2021-12-09 60.91 61.22 60.91 61.22 0.0M
2021-12-08 61.30 61.55 61.03 61.03 0.0M
2021-12-07 60.91 61.29 60.91 61.29 0.0M
2021-12-06 59.85 60.66 59.85 60.66 0.0M
2021-12-03 59.58 59.60 59.18 59.38 0.0M
2021-12-02 59.92 59.92 59.22 59.22 0.0M
2021-12-01 59.97 60.50 59.76 60.50 0.0M
2021-11-30 59.81 59.98 59.43 59.80 0.0M
2021-11-29 59.98 60.58 59.98 60.17 0.0M
2021-11-26 60.42 60.57 59.70 59.87 0.0M
2021-11-25 60.82 61.51 60.82 61.51 0.0M
2021-11-24 60.06 60.48 60.01 60.48 0.0M
2021-11-23 59.99 59.99 59.92 59.92 0.0M
2021-11-22 60.18 60.18 60.13 60.13 0.0M
2021-11-19 60.61 60.63 60.18 60.20 0.0M
2021-11-18 60.90 60.90 60.48 60.69 0.0M
2021-11-17 60.75 60.98 60.75 60.90 0.0M
2021-11-16 61.19 61.19 60.89 60.89 0.0M
2021-11-15 60.41 61.00 60.41 61.00 0.0M
2021-11-12 60.35 60.47 60.22 60.47 0.0M
2021-11-11 60.59 60.59 60.42 60.45 0.0M
2021-11-10 59.93 60.50 59.84 60.50 0.0M
2021-11-09 59.93 60.40 59.90 59.90 0.0M
2021-11-08 60.79 60.79 60.23 60.23 0.0M
2021-11-05 60.67 60.80 60.51 60.54 0.0M
2021-11-04 60.53 60.93 60.53 60.76 0.0M
2021-11-03 60.46 60.52 60.34 60.44 0.0M
2021-11-02 60.72 60.90 60.72 60.88 0.0M
2021-11-01 60.45 60.93 60.45 60.93 0.0M
2021-10-29 60.79 60.79 60.32 60.36 0.0M
2021-10-28 60.48 60.92 60.48 60.92 0.0M
2021-10-27 60.01 60.52 60.01 60.52 0.0M
2021-10-26 59.47 59.86 59.47 59.86 0.0M
2021-10-25 59.62 59.62 59.19 59.19 0.0M
2021-10-22 59.38 59.68 59.32 59.59 0.0M
2021-10-21 59.58 59.58 59.47 59.47 0.0M
2021-10-20 58.71 59.66 58.71 59.66 0.0M
2021-10-19 58.25 58.70 58.25 58.66 0.0M
2021-10-18 57.80 57.96 57.80 57.88 0.0M
2021-10-15 58.02 58.14 57.47 58.06 0.0M
2021-10-14 57.86 58.18 57.86 58.04 0.0M
2021-10-13 56.83 57.79 56.83 57.79 0.0M
2021-10-12 56.02 57.11 56.02 57.11 0.0M
2021-10-11 57.06 57.06 56.42 56.57 0.0M
2021-10-08 57.66 57.66 57.05 57.23 0.0M
2021-10-07 57.94 57.94 57.62 57.64 0.0M
2021-10-06 56.61 56.83 56.27 56.82 0.0M
2021-10-05 56.78 57.20 56.63 57.20 0.0M
2021-10-04 56.36 56.75 56.36 56.50 0.0M
2021-10-01 55.41 56.62 55.41 56.37 0.0M
2021-09-30 56.90 56.90 55.74 55.74 0.0M
2021-09-29 56.90 57.03 56.57 56.63 0.0M
2021-09-28 57.68 57.68 56.73 56.74 0.0M
2021-09-27 58.10 58.10 57.79 57.79 0.0M
2021-09-24 58.44 58.44 57.85 57.85 0.0M
2021-09-23 58.37 58.69 58.37 58.57 0.0M
2021-09-22 58.52 58.52 58.03 58.12 0.0M
2021-09-21 58.36 58.46 58.08 58.28 0.0M
2021-09-20 57.75 57.93 57.44 57.83 0.0M
2021-09-17 59.20 59.20 58.23 58.23 0.0M
2021-09-16 58.88 58.89 58.67 58.83 0.0M
2021-09-15 60.28 60.28 58.82 58.82 0.0M
2021-09-14 60.46 60.54 60.15 60.54 0.0M
2021-09-13 60.03 60.56 60.03 60.56 0.0M
2021-09-10 60.33 60.33 59.61 59.61 0.0M
2021-09-09 60.04 60.49 60.04 60.43 0.0M
2021-09-08 59.86 60.47 59.86 60.47 0.0M
2021-09-07 60.86 60.86 60.33 60.47 0.0M
2021-09-06 61.38 61.38 61.02 61.02 0.0M
2021-09-03 61.55 61.55 61.21 61.26 0.0M
2021-09-02 61.65 61.74 61.51 61.54 0.0M
2021-09-01 61.36 61.98 61.36 61.60 0.0M
2021-08-31 60.71 61.01 60.71 61.01 0.0M
2021-08-30 60.61 60.82 60.61 60.82 0.0M
2021-08-27 60.66 60.76 60.53 60.61 0.0M
2021-08-26 61.13 61.13 60.82 60.82 0.0M
2021-08-25 61.86 61.86 61.37 61.38 0.0M
2021-08-24 62.12 62.12 61.64 61.89 0.0M
2021-08-23 62.76 62.76 61.73 62.08 0.0M
2021-08-20 62.21 62.55 62.03 62.49 0.0M
2021-08-19 61.11 61.94 61.04 61.94 0.0M
2021-08-18 60.59 61.50 60.59 61.50 0.0M
2021-08-17 60.16 60.63 60.16 60.63 0.0M
2021-08-16 60.22 60.51 60.22 60.51 0.0M
2021-08-13 60.06 60.42 60.06 60.42 0.0M
2021-08-12 60.30 60.30 59.97 59.97 0.0M
2021-08-11 59.95 60.22 59.93 60.22 0.0M
2021-08-10 59.81 60.18 59.81 60.06 0.0M
2021-08-09 59.57 60.12 59.57 59.84 0.0M
2021-08-06 59.16 59.42 59.16 59.42 0.0M
2021-08-05 59.28 59.57 59.27 59.33 0.0M
2021-08-04 58.97 59.18 58.86 59.18 0.0M
2021-08-03 58.81 59.00 58.81 58.92 0.0M
2021-08-02 58.91 58.91 58.59 58.75 0.0M
2021-07-30 59.07 59.07 58.56 58.56 0.0M
2021-07-29 59.44 59.55 59.39 59.40 0.0M
2021-07-28 59.25 59.52 59.25 59.50 0.0M
2021-07-27 59.31 59.31 58.73 58.92 0.0M
2021-07-26 59.10 59.35 58.97 59.21 0.0M
2021-07-23 59.00 59.37 58.85 59.30 0.0M
2021-07-22 58.30 58.81 58.30 58.81 0.0M
2021-07-21 57.45 58.13 57.45 58.13 0.0M
2021-07-20 57.60 57.93 57.30 57.30 0.0M
2021-07-19 58.44 58.44 57.39 57.39 0.0M
2021-07-16 58.38 58.74 58.38 58.74 0.0M
2021-07-15 58.74 58.74 58.35 58.35 0.0M
2021-07-14 59.12 59.12 58.69 58.97 0.0M
2021-07-13 59.23 59.32 59.06 59.32 0.0M
2021-07-12 59.02 59.40 59.02 59.40 0.0M
2021-07-09 58.49 58.69 58.39 58.67 0.0M
2021-07-08 59.02 59.02 58.41 58.41 0.0M
2021-07-07 58.73 59.50 58.73 59.46 0.0M
2021-07-06 58.21 58.68 58.10 58.61 0.0M
2021-07-05 58.20 58.32 58.14 58.25 0.0M
2021-07-02 58.01 58.22 58.00 58.22 0.0M
2021-07-01 58.02 58.02 57.42 57.98 0.0M
2021-06-30 58.08 58.08 57.28 57.43 0.0M
2021-06-29 57.96 58.19 57.89 58.16 0.0M
2021-06-28 57.83 57.93 57.83 57.89 0.0M
2021-06-25 57.92 57.92 57.65 57.77 0.0M
2021-06-24 57.66 58.00 57.58 58.00 0.0M
2021-06-23 58.39 58.39 57.52 57.52 0.0M
2021-06-22 58.57 58.57 58.27 58.45 0.0M
2021-06-21 58.08 58.57 58.08 58.57 0.0M
2021-06-18 59.02 59.16 58.27 58.38 0.0M
2021-06-17 59.18 59.18 58.47 59.09 0.0M
2021-06-16 59.27 59.72 59.25 59.62 0.0M
2021-06-15 59.25 59.25 59.02 59.04 0.0M
2021-06-14 58.76 59.20 58.76 59.05 0.0M
2021-06-11 58.15 58.49 58.15 58.49 0.0M
2021-06-10 58.42 58.42 57.90 57.97 0.0M
2021-06-09 58.35 58.51 58.25 58.31 0.0M
2021-06-08 58.49 58.60 58.40 58.40 0.0M
2021-06-07 57.93 58.30 57.93 58.30 0.0M
2021-06-04 58.20 58.20 57.90 58.01 0.0M
2021-06-03 58.29 58.29 57.59 57.95 0.0M
2021-06-02 58.79 58.85 58.24 58.24 0.0M
2021-06-01 58.75 58.97 58.61 58.73 0.0M
2021-05-31 58.95 59.00 58.60 58.63 0.0M
2021-05-28 58.95 59.40 58.95 59.24 0.0M
2021-05-27 59.49 59.49 59.01 59.01 0.0M
2021-05-26 59.67 59.76 59.58 59.58 0.0M
2021-05-25 59.65 59.70 59.50 59.57 0.0M
2021-05-24 59.80 59.80 59.62 59.67 0.0M
2021-05-21 59.46 59.71 59.46 59.71 0.0M
2021-05-20 58.62 59.32 58.51 59.32 0.0M
2021-05-19 58.52 58.75 58.35 58.47 0.0M
2021-05-18 59.24 59.28 58.92 58.92 0.0M
2021-05-17 59.08 59.08 58.61 58.61 0.0M
2021-05-14 58.50 58.80 58.50 58.80 0.0M
2021-05-13 56.93 57.98 56.58 57.98 0.0M
2021-05-12 57.84 58.22 57.48 57.48 0.0M
2021-05-11 58.29 58.29 57.36 57.53 0.0M
2021-05-10 58.95 58.95 58.66 58.81 0.0M
2021-05-07 58.39 58.96 58.14 58.96 0.0M
2021-05-06 58.32 58.58 58.10 58.27 0.0M
2021-05-05 58.10 58.48 58.10 58.29 0.0M
2021-05-04 58.84 58.84 57.73 57.73 0.0M
2021-05-03 58.23 58.57 58.12 58.57 0.0M
2021-04-30 58.27 58.27 58.01 58.01 0.0M
2021-04-29 58.64 58.85 57.96 58.05 0.0M
2021-04-28 58.88 58.93 58.61 58.63 0.0M
2021-04-27 59.19 59.25 58.96 58.96 0.0M
2021-04-26 59.40 59.40 59.10 59.15 0.0M
2021-04-23 59.66 59.66 59.09 59.44 0.0M
2021-04-22 58.43 59.53 58.43 59.48 0.0M
2021-04-21 58.64 58.64 58.14 58.14 0.0M
2021-04-20 59.08 59.08 58.44 58.51 0.0M
2021-04-19 59.33 59.41 59.19 59.23 0.0M
2021-04-16 58.74 59.19 58.74 59.13 0.0M
2021-04-15 58.66 58.87 58.52 58.87 0.0M
2021-04-14 58.95 59.00 58.56 58.56 0.0M
2021-04-13 59.40 59.40 58.99 58.99 0.0M
2021-04-12 58.97 59.37 58.97 59.32 0.0M
2021-04-09 59.20 59.20 59.08 59.08 0.0M
2021-04-08 58.72 59.26 58.72 59.26 0.0M
2021-04-07 58.45 58.81 58.45 58.45 0.0M
2021-04-06 58.50 58.64 58.08 58.39 0.0M
2021-04-01 57.81 58.09 57.54 58.05 0.0M
2021-03-31 57.12 57.77 57.12 57.77 0.0M
2021-03-30 57.81 57.81 56.92 57.17 0.0M
2021-03-29 57.43 57.78 57.43 57.78 0.0M
2021-03-26 57.25 57.34 57.11 57.31 0.0M
2021-03-25 56.65 57.24 56.65 57.19 0.0M
2021-03-24 56.92 56.92 56.46 56.71 0.0M
2021-03-23 56.11 57.09 56.11 57.09 0.0M
2021-03-22 55.97 56.21 55.86 56.21 0.0M
2021-03-19 55.48 56.14 55.48 55.98 0.0M
2021-03-18 55.41 55.62 55.28 55.52 0.0M
2021-03-17 56.71 56.71 55.54 55.57 0.0M
2021-03-16 56.33 56.59 56.17 56.59 0.0M
2021-03-15 56.27 56.50 56.00 56.10 0.0M
2021-03-12 56.01 56.13 55.81 56.07 0.0M
2021-03-11 55.85 56.34 55.85 56.27 0.0M
2021-03-10 55.13 55.65 55.03 55.54 0.0M
2021-03-09 54.43 55.85 54.40 55.17 0.0M
2021-03-08 53.48 54.21 53.02 54.10 0.0M
2021-03-05 53.41 53.83 53.20 53.44 0.0M
2021-03-04 52.82 53.76 52.82 53.63 0.0M
2021-03-03 54.22 54.28 52.72 52.72 0.0M
2021-03-02 54.73 54.95 54.07 54.07 0.0M
2021-03-01 54.65 54.65 54.06 54.53 0.0M
2021-02-26 54.05 54.69 53.96 54.06 0.0M
2021-02-25 54.85 54.98 54.46 54.59 0.0M
2021-02-24 54.91 55.19 54.54 54.89 0.0M
2021-02-23 54.89 54.95 54.18 54.95 0.0M
2021-02-22 55.36 55.54 54.81 54.81 0.0M
2021-02-19 55.68 56.14 55.49 55.87 0.0M
2021-02-18 56.71 56.71 55.88 56.00 0.0M
2021-02-17 56.15 56.60 56.12 56.60 0.0M
2021-02-16 57.32 57.32 56.39 56.39 0.0M
2021-02-15 57.26 57.34 57.06 57.34 0.0M
2021-02-12 56.98 57.07 56.65 57.07 0.0M
2021-02-11 56.84 57.17 56.84 57.10 0.0M
2021-02-10 57.28 57.50 56.75 56.76 0.0M
2021-02-09 57.53 57.53 56.77 56.86 0.0M
2021-02-08 58.61 58.61 57.73 57.73 0.0M
2021-02-05 58.80 58.85 58.42 58.44 0.0M
2021-02-04 58.84 58.84 58.54 58.72 0.0M
2021-02-03 58.89 59.25 58.57 59.10 0.0M
2021-02-02 58.33 58.39 58.11 58.39 0.0M
2021-02-01 57.78 58.19 57.73 58.19 0.0M
2021-01-29 57.64 58.15 57.37 57.37 0.0M
2021-01-28 57.25 58.63 56.80 58.52 0.0M
2021-01-27 58.83 58.83 57.48 57.91 0.0M
2021-01-26 59.40 59.40 58.86 58.97 0.0M
2021-01-25 59.33 59.33 58.50 59.05 0.0M
2021-01-22 59.09 59.18 58.86 59.11 0.0M
2021-01-21 59.99 60.11 59.33 59.42 0.0M
2021-01-20 59.63 59.65 59.07 59.65 0.0M
2021-01-19 59.63 59.72 59.46 59.58 0.0M
2021-01-18 59.60 59.60 59.13 59.35 0.0M
2021-01-15 60.02 60.18 59.59 59.79 0.0M
2021-01-14 60.18 60.41 60.03 60.26 0.0M
2021-01-13 59.27 60.49 59.27 60.43 0.0M
2021-01-12 60.71 60.86 59.92 59.92 0.0M
2021-01-11 60.95 60.95 60.35 60.73 0.0M
2021-01-08 60.88 61.54 60.88 61.36 0.0M
2021-01-07 60.53 61.03 60.41 60.41 0.0M
2021-01-06 58.63 60.37 58.63 60.28 0.0M
2021-01-05 58.64 58.64 58.09 58.24 0.0M
2021-01-04 58.72 59.35 58.60 59.04 0.0M