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
2023-12-29 66.29 66.29 65.99 65.99 0.0M
2023-12-28 66.33 66.33 66.07 66.11 0.0M
2023-12-27 66.05 66.28 65.96 66.28 0.0M
2023-12-22 66.09 66.48 66.09 66.40 0.0M
2023-12-21 66.00 66.00 66.00 66.09 0.0M
2023-12-20 66.41 66.41 65.95 66.21 0.0M
2023-12-19 66.22 66.44 66.15 66.22 0.0M
2023-12-18 66.38 66.38 65.91 65.91 0.0M
2023-12-15 67.01 67.33 66.71 66.76 0.0M
2023-12-14 67.50 67.82 67.06 67.06 0.0M
2023-12-13 65.84 66.30 65.84 66.29 0.0M
2023-12-12 66.15 66.15 65.77 65.77 0.0M
2023-12-11 66.56 66.56 66.03 66.03 0.0M
2023-12-08 66.29 66.52 66.29 66.52 0.0M
2023-12-07 66.39 66.39 66.30 66.30 0.0M
2023-12-06 65.83 66.10 65.48 66.10 0.0M
2023-12-05 65.00 66.05 65.00 65.55 0.0M
2023-12-04 64.98 65.32 64.98 65.19 0.0M
2023-12-01 64.63 65.10 64.63 65.10 0.0M
2023-11-30 64.20 64.58 64.20 64.49 0.0M
2023-11-29 64.24 64.56 64.23 64.30 0.0M
2023-11-28 63.80 64.19 63.80 64.19 0.0M
2023-11-27 63.51 63.88 63.49 63.88 0.0M
2023-11-24 63.19 63.51 63.19 63.51 0.0M
2023-11-23 62.95 63.02 62.95 63.31 0.0M
2023-11-22 63.10 63.34 63.00 63.00 0.0M
2023-11-21 63.45 63.45 63.02 63.07 0.0M
2023-11-20 63.28 63.40 63.18 63.29 0.0M
2023-11-17 62.85 63.23 62.82 63.18 0.0M
2023-11-16 62.25 62.75 62.25 62.68 0.0M
2023-11-15 62.55 62.68 61.98 61.98 0.0M
2023-11-14 61.20 62.09 61.20 62.09 0.0M
2023-11-13 60.69 61.00 60.69 61.09 0.0M
2023-11-10 60.91 60.91 60.54 60.91 0.0M
2023-11-09 60.59 60.76 60.57 60.97 0.0M
2023-11-08 60.43 60.43 59.94 60.11 0.0M
2023-11-07 60.98 60.98 60.80 60.80 0.0M
2023-11-06 61.40 61.40 60.91 60.98 0.0M
2023-11-03 61.24 61.90 61.20 61.42 0.0M
2023-11-02 61.06 61.41 61.03 61.03 0.0M
2023-11-01 59.66 59.91 59.66 60.44 0.0M
2023-10-31 59.72 60.33 59.72 60.08 0.0M
2023-10-30 60.04 60.04 59.64 59.66 0.0M
2023-10-27 59.69 59.69 59.53 59.43 0.0M
2023-10-26 59.38 59.71 59.38 59.61 0.0M
2023-10-25 59.26 59.52 58.73 59.52 0.0M
2023-10-24 58.44 59.30 58.44 59.30 0.0M
2023-10-23 58.55 58.55 58.32 58.32 0.0M
2023-10-20 58.40 58.54 58.35 58.54 0.0M
2023-10-19 58.98 58.98 58.98 58.87 0.0M
2023-10-18 59.07 59.07 58.90 59.00 0.0M
2023-10-17 59.52 59.76 59.18 59.36 0.0M
2023-10-16 59.45 59.45 58.70 59.36 0.0M
2023-10-13 59.08 59.62 59.08 59.25 0.0M
2023-10-12 60.03 60.03 59.29 59.35 0.0M
2023-10-11 59.26 59.93 59.26 59.80 0.0M
2023-10-10 58.60 59.54 58.60 59.33 0.0M
2023-10-09 57.49 57.80 57.49 57.88 0.0M
2023-10-06 57.46 57.46 57.38 57.38 0.0M
2023-10-05 57.22 57.48 57.01 57.48 0.0M
2023-10-04 56.74 57.34 56.56 56.91 0.0M
2023-10-03 57.75 57.82 56.41 56.56 0.0M
2023-10-02 60.00 60.24 58.13 58.13 0.0M
2023-09-29 59.43 60.46 59.43 59.79 0.0M
2023-09-28 60.04 60.04 59.27 59.27 0.0M
2023-09-27 60.45 60.58 60.21 59.93 0.0M
2023-09-26 60.62 60.97 60.62 61.04 0.0M
2023-09-25 61.78 61.78 60.97 61.25 0.0M
2023-09-22 62.13 62.40 62.13 62.07 0.0M
2023-09-21 63.44 63.44 62.67 62.69 0.0M
2023-09-20 63.40 63.40 63.40 63.82 0.0M
2023-09-19 62.96 63.35 62.96 63.24 0.0M
2023-09-18 63.31 63.43 62.71 62.81 0.0M
2023-09-15 63.81 63.89 63.42 63.39 0.0M
2023-09-14 61.96 63.00 61.96 63.48 0.0M
2023-09-13 61.76 61.76 61.49 61.91 0.0M
2023-09-12 62.31 62.38 62.31 62.05 0.0M
2023-09-11 62.61 62.61 62.21 62.19 0.0M
2023-09-08 62.10 62.10 61.72 62.19 0.0M
2023-09-07 60.89 61.79 60.89 61.78 0.0M
2023-09-06 60.90 61.38 60.70 61.03 0.0M
2023-09-05 61.49 61.83 61.08 61.08 0.0M
2023-09-04 62.30 62.30 61.84 61.63 0.0M
2023-09-01 62.31 62.47 62.23 62.12 0.0M
2023-08-31 62.57 62.57 62.57 62.53 0.0M
2023-08-30 62.93 62.93 62.27 62.38 0.0M
2023-08-29 63.05 63.51 63.05 63.57 0.0M
2023-08-28 62.87 62.87 62.75 62.82 0.0M
2023-08-25 62.08 62.48 62.08 62.52 0.0M
2023-08-24 62.46 62.46 62.18 62.18 0.0M
2023-08-23 61.67 62.60 61.67 61.95 0.0M
2023-08-22 61.17 61.17 61.17 61.22 0.0M
2023-08-21 61.07 61.36 60.69 60.78 0.0M
2023-08-18 60.74 60.91 60.65 60.98 0.0M
2023-08-17 61.09 61.09 60.68 60.71 0.0M
2023-08-16 61.23 61.56 61.23 61.39 0.0M
2023-08-15 61.95 61.95 61.14 61.20 0.0M
2023-08-14 62.13 62.13 62.00 62.08 0.0M
2023-08-11 62.36 62.36 62.36 62.09 0.0M
2023-08-10 62.29 62.38 62.27 62.38 0.0M
2023-08-09 62.18 62.20 62.18 61.83 0.0M
2023-08-08 61.65 61.81 61.65 61.81 0.0M
2023-08-07 61.66 61.66 61.54 61.54 0.0M
2023-08-04 61.50 61.78 61.50 61.75 0.0M
2023-08-03 62.30 62.30 61.34 61.57 0.0M
2023-08-02 63.22 63.22 62.48 62.48 0.0M
2023-08-01 64.67 64.67 63.76 63.76 0.0M
2023-07-31 64.43 64.80 64.43 64.49 0.0M
2023-07-28 64.97 64.97 64.37 64.54 0.0M
2023-07-27 65.42 65.53 65.40 65.26 0.0M
2023-07-26 65.36 65.36 64.82 65.15 0.0M
2023-07-25 64.77 64.77 64.77 64.86 0.0M
2023-07-24 64.51 65.25 64.51 65.02 0.0M
2023-07-21 64.75 64.78 64.55 64.91 0.0M
2023-07-20 64.28 64.28 64.28 64.37 0.0M
2023-07-19 64.02 64.02 63.87 63.87 0.0M
2023-07-18 63.45 63.71 63.45 63.60 0.0M
2023-07-17 63.82 63.98 63.61 63.61 0.0M
2023-07-14 64.08 64.14 64.08 64.05 0.0M
2023-07-13 63.83 63.91 63.83 64.15 0.0M
2023-07-12 62.95 63.52 62.95 63.62 0.0M
2023-07-11 62.86 62.86 62.55 62.85 0.0M
2023-07-10 62.81 63.10 62.50 62.56 0.0M
2023-07-07 63.14 63.14 62.83 63.00 0.0M
2023-07-06 64.33 64.33 63.48 63.48 0.0M
2023-07-05 65.39 65.39 64.43 64.43 0.0M
2023-07-04 65.67 65.74 65.55 65.71 0.0M
2023-07-03 65.14 65.52 65.14 65.48 0.0M
2023-06-30 64.73 65.15 64.73 64.98 0.0M
2023-06-29 64.83 64.83 64.06 64.43 0.0M
2023-06-28 64.63 64.74 64.47 64.62 0.0M
2023-06-27 64.06 64.06 64.06 64.37 0.0M
2023-06-26 63.88 64.07 63.78 63.89 0.0M
2023-06-23 63.88 64.00 63.81 63.81 0.0M
2023-06-22 64.15 64.15 63.82 64.08 0.0M
2023-06-21 64.40 64.66 64.40 64.51 0.0M
2023-06-20 64.59 65.09 64.59 65.08 0.0M
2023-06-19 65.08 65.08 64.56 64.50 0.0M
2023-06-16 64.68 65.13 64.68 65.33 0.0M
2023-06-15 64.18 64.35 64.18 64.35 0.0M
2023-06-14 64.13 64.50 64.13 64.50 0.0M
2023-06-13 64.52 64.52 63.95 64.11 0.0M
2023-06-12 64.78 64.79 64.40 64.47 0.0M
2023-06-09 64.28 64.50 64.28 64.41 0.0M
2023-06-08 64.17 64.31 64.02 64.02 0.0M
2023-06-07 64.33 64.33 63.89 63.89 0.0M
2023-06-06 63.86 64.29 63.86 64.30 0.0M
2023-06-05 63.98 63.98 63.98 63.95 0.0M
2023-06-02 63.75 63.75 63.21 63.98 0.0M
2023-06-01 63.62 63.73 63.44 63.73 0.0M
2023-05-31 63.52 63.80 63.35 63.35 0.0M
2023-05-30 63.33 63.87 63.33 63.63 0.0M
2023-05-29 63.25 63.66 63.10 63.13 0.0M
2023-05-26 63.06 63.06 62.51 63.12 0.0M
2023-05-25 63.61 63.91 63.61 62.93 0.0M
2023-05-24 64.30 64.30 63.64 63.70 0.0M
2023-05-23 64.24 64.67 64.24 64.63 0.0M
2023-05-22 64.56 65.05 64.47 64.54 0.0M
2023-05-19 64.31 64.65 64.14 64.65 0.0M
2023-05-18 65.15 65.25 65.01 64.22 0.0M
2023-05-17 65.46 65.50 65.24 65.24 0.0M
2023-05-16 66.25 66.58 66.00 65.97 0.0M
2023-05-15 66.20 66.44 66.00 66.09 0.0M
2023-05-12 65.87 66.11 65.87 66.03 0.0M
2023-05-11 65.73 65.73 65.60 65.60 0.0M
2023-05-10 65.50 65.70 65.50 65.70 0.0M
2023-05-09 65.31 65.67 64.94 65.67 0.0M
2023-05-08 65.39 65.42 65.39 65.42 0.0M
2023-05-05 65.56 65.61 65.23 65.61 0.0M
2023-05-04 64.45 65.32 64.34 65.28 0.0M
2023-05-03 64.75 64.75 64.68 64.71 0.0M
2023-05-02 65.40 65.47 64.62 64.62 0.0M
2023-04-28 65.11 65.31 64.85 65.31 0.0M
2023-04-27 64.69 65.02 64.69 65.02 0.0M
2023-04-26 64.86 65.01 64.50 64.50 0.0M
2023-04-25 64.41 64.68 64.39 64.67 0.0M
2023-04-24 64.65 64.92 64.63 64.63 0.0M
2023-04-21 64.70 64.70 64.69 64.70 0.0M
2023-04-20 63.94 64.17 63.90 64.17 0.0M
2023-04-19 63.38 64.09 63.38 64.09 0.0M
2023-04-18 63.56 63.56 63.44 63.44 0.0M
2023-04-17 63.39 63.63 63.39 63.53 0.0M
2023-04-14 64.31 64.39 63.29 63.32 0.0M
2023-04-13 64.60 64.60 64.23 64.23 0.0M
2023-04-12 64.64 64.82 64.64 64.82 0.0M
2023-04-11 64.12 64.53 64.07 64.44 0.0M
2023-04-06 63.64 64.46 63.64 64.40 0.0M
2023-04-05 62.65 63.55 62.65 63.55 0.0M
2023-04-04 62.28 62.55 62.28 62.52 0.0M
2023-04-03 62.70 62.82 62.21 62.26 0.0M
2023-03-31 61.95 62.57 61.95 62.57 0.0M
2023-03-30 61.73 62.17 61.73 62.10 0.0M
2023-03-29 60.67 61.14 60.67 61.14 0.0M
2023-03-28 60.52 60.52 60.52 60.52 0.0M
2023-03-27 60.16 60.54 60.10 60.54 0.0M
2023-03-24 60.05 60.05 59.49 59.70 0.0M
2023-03-23 60.05 60.05 60.05 60.05 0.0M
2023-03-22 60.25 60.25 60.17 60.17 0.0M
2023-03-21 60.28 60.54 60.20 60.29 0.0M
2023-03-20 59.52 59.84 59.52 59.84 0.0M
2023-03-17 60.22 60.28 60.13 60.13 0.0M
2023-03-16 59.97 60.37 59.76 60.37 0.0M
2023-03-15 60.41 60.41 59.45 59.45 0.0M
2023-03-14 59.75 60.34 59.75 60.34 0.0M
2023-03-13 59.33 59.81 58.97 59.81 0.0M
2023-03-10 59.81 59.81 59.61 59.61 0.0M
2023-03-09 59.53 59.54 59.16 59.54 0.0M
2023-03-08 59.05 59.36 59.00 59.36 0.0M
2023-03-07 59.50 59.97 59.36 59.36 0.0M
2023-03-06 59.74 59.96 59.50 59.50 0.0M
2023-03-03 59.59 59.69 59.50 59.60 0.0M
2023-03-02 58.44 58.44 58.25 58.25 0.0M
2023-03-01 59.99 59.99 58.66 58.66 0.0M
2023-02-28 60.48 60.48 60.19 60.44 0.0M
2023-02-27 60.67 60.72 60.59 60.71 0.0M
2023-02-24 60.55 60.55 60.31 60.31 0.0M
2023-02-23 60.50 60.50 60.35 60.35 0.0M
2023-02-22 60.70 60.70 60.49 60.65 0.0M
2023-02-21 60.69 61.29 60.69 60.98 0.0M
2023-02-20 60.65 60.92 60.65 60.70 0.0M
2023-02-17 59.65 60.43 59.52 60.43 0.0M
2023-02-16 60.26 60.26 60.17 60.17 0.0M
2023-02-15 59.89 59.99 59.85 59.85 0.0M
2023-02-14 60.17 60.17 60.17 60.17 0.0M
2023-02-13 59.65 59.65 59.65 59.65 0.0M
2023-02-10 59.55 59.77 59.37 59.53 0.0M
2023-02-09 60.10 60.10 59.55 59.67 0.0M
2023-02-08 60.09 60.09 59.72 59.72 0.0M
2023-02-07 59.98 59.98 59.64 59.64 0.0M
2023-02-06 59.44 59.44 59.44 59.44 0.0M
2023-02-03 59.63 59.63 59.36 59.36 0.0M
2023-02-02 59.55 59.63 59.55 59.62 0.0M
2023-02-01 59.57 59.57 59.31 59.31 0.0M
2023-01-31 59.98 59.98 59.56 59.56 0.0M
2023-01-30 60.01 60.03 59.91 59.91 0.0M
2023-01-27 60.35 60.35 59.92 59.92 0.0M
2023-01-26 60.60 60.60 60.34 60.34 0.0M
2023-01-25 60.34 60.34 60.34 60.34 0.0M
2023-01-24 60.09 60.30 60.09 60.12 0.0M
2023-01-23 60.13 60.13 60.13 60.13 0.0M
2023-01-20 59.97 59.97 59.81 59.81 0.0M
2023-01-19 60.30 60.30 59.71 59.97 0.0M
2023-01-18 60.46 60.46 60.22 60.22 0.0M
2023-01-17 60.46 60.57 60.30 60.50 0.0M
2023-01-16 60.71 60.71 60.42 60.42 0.0M
2023-01-13 60.67 60.67 60.56 60.56 0.0M
2023-01-12 60.54 60.66 60.35 60.66 0.0M
2023-01-11 59.30 59.70 59.30 59.70 0.0M
2023-01-10 59.44 59.49 59.44 59.49 0.0M
2023-01-09 59.39 59.61 59.12 59.45 0.0M
2023-01-06 59.12 59.43 59.00 59.43 0.0M
2023-01-05 59.45 59.45 59.08 59.08 0.0M
2023-01-04 59.10 59.47 59.10 59.26 0.0M
2023-01-03 58.56 59.49 58.56 59.49 0.0M
2023-01-02 58.41 59.16 58.41 58.99 0.0M