Amundi S&P 500 UCITS ETF - D-EUR (LYXSP)

LYXSP
🏛️ 法国 →
58.44
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 36.55 36.57 36.29 36.36 0.0M
2022-12-29 36.27 36.70 36.23 36.70 0.0M
2022-12-28 36.72 36.75 36.44 36.44 0.0M
2022-12-27 37.00 37.00 36.50 36.64 0.0M
2022-12-23 36.64 36.79 36.40 36.65 0.0M
2022-12-22 37.11 37.16 36.49 36.57 0.1M
2022-12-21 36.70 37.22 36.65 37.22 0.0M
2022-12-20 36.26 36.62 36.23 36.49 0.0M
2022-12-19 36.92 37.06 36.65 36.65 0.0M
2022-12-16 37.18 37.18 36.77 36.87 0.0M
2022-12-15 37.95 38.00 37.16 37.20 0.0M
2022-12-14 38.48 38.60 38.29 38.60 0.0M
2022-12-13 38.48 39.35 38.46 38.72 0.0M
2022-12-12 37.96 38.13 37.88 38.13 0.0M
2022-12-09 38.22 38.39 38.00 38.26 0.0M
2022-12-08 38.07 38.26 38.05 38.12 0.0M
2022-12-07 38.33 38.48 37.80 38.03 0.0M
2022-12-06 39.18 39.27 38.66 38.67 0.0M
2022-12-05 39.53 39.58 39.29 39.31 0.0M
2022-12-02 39.78 39.86 39.60 39.67 0.0M
2022-12-01 40.27 40.30 39.72 39.85 0.0M
2022-11-30 39.32 39.39 39.09 39.39 0.0M
2022-11-29 39.37 39.46 39.18 39.18 0.0M
2022-11-28 39.62 39.62 39.14 39.47 0.0M
2022-11-25 39.80 39.90 39.76 39.78 0.0M
2022-11-24 39.83 39.88 39.76 39.86 0.0M
2022-11-23 39.81 39.97 39.76 39.87 0.0M
2022-11-22 39.51 39.78 39.43 39.76 0.0M
2022-11-21 39.51 39.67 39.51 39.53 0.1M
2022-11-18 39.05 39.48 39.05 39.27 0.0M
2022-11-17 39.31 39.31 38.87 38.99 0.0M
2022-11-16 39.54 39.55 39.10 39.18 0.0M
2022-11-15 39.33 39.76 39.20 39.76 0.0M
2022-11-14 39.58 39.71 39.52 39.56 0.0M
2022-11-11 39.87 39.93 39.30 39.30 0.0M
2022-11-10 38.47 39.58 38.47 39.58 0.0M
2022-11-09 39.03 39.08 38.73 38.76 0.0M
2022-11-08 38.93 39.22 38.93 39.22 0.1M
2022-11-07 38.78 39.02 38.76 38.85 0.0M
2022-11-04 39.15 39.45 38.50 38.65 0.0M
2022-11-03 39.44 39.49 39.00 39.31 0.0M
2022-11-02 40.07 40.10 39.73 39.78 0.0M
2022-11-01 40.30 40.40 39.93 40.10 0.0M
2022-10-31 40.16 40.38 39.99 40.18 0.0M
2022-10-28 38.84 39.90 38.84 39.84 0.0M
2022-10-27 39.14 39.54 39.06 39.34 0.0M
2022-10-26 39.30 39.53 39.14 39.53 0.0M
2022-10-25 39.50 39.55 39.25 39.52 0.0M
2022-10-24 39.20 39.49 38.98 39.21 0.0M
2022-10-21 38.39 38.77 38.23 38.67 0.0M
2022-10-20 38.65 38.88 38.46 38.80 0.0M
2022-10-19 38.89 39.01 38.77 38.80 0.0M
2022-10-18 38.77 39.15 38.56 38.56 0.0M
2022-10-17 38.12 38.62 38.00 38.42 0.0M
2022-10-14 38.69 38.99 38.08 38.11 0.0M
2022-10-13 37.77 38.12 37.05 37.97 0.0M
2022-10-12 38.04 38.24 37.90 37.96 0.0M
2022-10-11 37.87 38.04 37.72 38.02 0.0M
2022-10-10 38.22 38.50 38.15 38.23 0.0M
2022-10-07 39.07 39.17 38.42 38.42 0.0M
2022-10-06 39.14 39.48 38.90 39.33 0.1M
2022-10-05 38.75 38.94 38.75 38.86 0.0M
2022-10-04 38.55 38.97 38.48 38.84 0.1M
2022-10-03 37.55 38.26 37.37 38.16 0.0M
2022-09-30 38.23 38.54 38.00 38.35 0.0M
2022-09-29 39.09 39.09 38.10 38.14 0.0M
2022-09-28 38.94 39.24 38.65 39.16 0.1M
2022-09-27 39.19 39.43 39.07 39.07 0.0M
2022-09-26 38.97 39.35 38.80 39.11 0.0M
2022-09-23 39.14 39.28 38.82 38.87 0.0M
2022-09-22 39.25 39.50 39.17 39.19 0.0M
2022-09-21 39.76 40.20 39.76 40.16 0.0M
2022-09-20 39.91 39.92 39.46 39.58 0.0M
2022-09-19 39.54 39.76 39.31 39.55 0.0M
2022-09-16 39.69 39.81 39.37 39.37 0.0M
2022-09-15 40.64 40.65 40.02 40.18 0.0M
2022-09-14 40.53 40.55 40.23 40.43 0.0M
2022-09-13 41.60 41.81 40.73 40.77 0.0M
2022-09-12 41.05 41.62 40.98 41.57 0.0M
2022-09-09 40.85 41.39 40.80 41.34 0.0M
2022-09-08 40.83 41.19 40.50 41.16 0.1M
2022-09-07 40.34 40.56 40.29 40.53 0.0M
2022-09-06 40.52 40.82 40.31 40.60 0.0M
2022-09-05 40.72 40.72 40.44 40.58 0.0M
2022-09-02 40.66 41.02 40.54 40.94 0.0M
2022-09-01 40.16 40.42 39.99 40.38 0.0M
2022-08-31 40.92 40.98 40.43 40.47 0.0M
2022-08-30 41.37 41.51 40.70 40.77 0.0M
2022-08-29 41.53 41.54 41.10 41.29 0.0M
2022-08-26 43.06 43.09 42.07 42.15 0.0M
2022-08-25 42.72 42.84 42.56 42.72 0.0M
2022-08-24 42.43 42.62 42.29 42.56 0.0M
2022-08-23 42.58 42.75 42.28 42.33 0.1M
2022-08-22 42.95 43.01 42.56 42.78 0.0M
2022-08-19 43.20 43.30 43.01 43.04 0.0M
2022-08-18 42.86 43.23 42.84 43.23 0.0M
2022-08-17 43.28 43.28 42.89 42.89 0.0M
2022-08-16 43.17 43.36 42.95 43.22 0.0M
2022-08-15 42.59 42.91 42.47 42.84 0.0M
2022-08-12 41.79 42.31 41.78 42.31 0.0M
2022-08-11 41.85 42.04 41.69 41.85 0.0M
2022-08-10 41.16 41.55 41.16 41.53 0.0M
2022-08-09 41.54 41.54 41.15 41.25 0.0M
2022-08-08 41.78 41.90 41.62 41.66 0.0M
2022-08-05 41.50 41.66 41.28 41.45 0.2M
2022-08-04 41.64 41.82 41.40 41.44 0.0M
2022-08-03 41.16 41.70 41.07 41.68 0.0M
2022-08-02 40.87 41.24 40.78 41.15 0.0M
2022-08-01 41.10 41.20 40.88 41.11 0.0M
2022-07-29 40.88 41.37 40.84 41.02 0.0M
2022-07-28 40.17 40.67 40.05 40.66 0.0M
2022-07-27 39.79 40.15 39.75 40.08 0.0M
2022-07-26 39.58 39.88 39.46 39.59 0.1M
2022-07-25 39.66 39.74 39.41 39.69 0.0M
2022-07-22 39.91 40.14 39.70 39.70 0.0M
2022-07-21 39.63 39.76 39.44 39.76 0.0M
2022-07-20 39.34 39.70 39.20 39.70 0.0M
2022-07-19 38.63 39.01 38.29 39.01 0.0M
2022-07-18 39.19 39.40 38.91 39.08 0.0M
2022-07-15 38.60 39.01 38.46 39.01 0.0M
2022-07-14 38.62 38.62 38.15 38.24 0.0M
2022-07-13 38.93 38.99 38.24 38.46 0.0M
2022-07-12 39.03 39.16 38.94 39.16 0.0M
2022-07-11 38.97 39.33 38.96 39.07 0.0M
2022-07-08 39.09 39.43 39.03 39.29 0.0M
2022-07-07 38.59 39.08 38.50 39.06 0.0M
2022-07-06 38.12 38.62 38.04 38.29 0.0M
2022-07-05 37.85 38.09 37.60 37.70 0.0M
2022-07-04 37.55 37.64 37.48 37.61 0.0M
2022-07-01 36.86 37.73 36.86 37.42 0.0M
2022-06-30 37.14 37.28 36.99 37.23 0.0M
2022-06-29 37.37 37.66 37.25 37.52 0.0M
2022-06-28 38.08 38.52 37.87 37.87 0.0M
2022-06-27 38.11 38.35 37.85 38.00 0.0M
2022-06-24 37.30 37.90 37.30 37.84 0.0M
2022-06-23 36.48 37.07 36.48 36.95 0.0M
2022-06-22 36.43 36.85 36.12 36.79 0.0M
2022-06-21 36.37 36.75 36.33 36.71 0.0M
2022-06-20 36.11 36.24 36.05 36.24 0.0M
2022-06-17 36.10 36.26 35.80 36.12 0.0M
2022-06-16 37.13 37.13 35.89 35.98 0.0M
2022-06-15 36.84 37.41 36.80 37.22 0.0M
2022-06-14 37.41 37.41 36.86 36.96 0.0M
2022-06-13 37.61 37.62 36.97 37.22 0.0M
2022-06-10 38.94 39.09 38.13 38.17 0.0M
2022-06-09 39.45 39.67 39.20 39.46 0.0M
2022-06-08 39.86 39.86 39.60 39.80 0.0M
2022-06-07 39.43 39.77 39.36 39.60 0.0M
2022-06-06 39.62 40.01 39.62 39.76 0.0M
2022-06-03 39.92 39.93 39.31 39.39 0.0M
2022-06-02 39.55 39.65 39.20 39.48 0.0M
2022-06-01 39.71 39.88 39.44 39.51 0.1M
2022-05-31 39.70 39.83 39.47 39.50 0.0M
2022-05-30 40.07 40.16 39.81 39.88 0.0M
2022-05-27 38.79 39.59 38.73 39.59 0.0M
2022-05-26 38.23 38.81 38.23 38.73 0.1M
2022-05-25 38.09 38.20 37.85 38.08 0.0M
2022-05-24 37.64 37.79 37.18 37.22 0.0M
2022-05-23 38.23 38.30 37.70 38.20 0.0M
2022-05-20 38.12 38.35 37.60 37.72 0.0M
2022-05-19 38.50 38.50 37.76 37.95 0.0M
2022-05-18 39.80 39.83 38.90 38.91 0.1M
2022-05-17 39.62 40.01 39.35 39.61 0.0M
2022-05-16 39.47 39.64 39.33 39.49 0.0M
2022-05-13 39.05 39.72 39.05 39.64 0.0M
2022-05-12 38.31 38.86 38.24 38.75 0.0M
2022-05-11 39.06 39.60 38.60 39.18 0.2M
2022-05-10 39.20 39.48 38.72 38.72 0.0M
2022-05-09 39.97 40.00 39.06 39.06 0.0M
2022-05-06 40.46 40.47 39.45 40.05 0.0M
2022-05-05 41.53 41.56 40.53 40.61 0.0M
2022-05-04 40.81 40.88 40.32 40.32 0.0M
2022-05-03 40.60 40.86 40.38 40.86 0.0M
2022-05-02 40.44 40.60 40.10 40.21 0.0M
2022-04-29 41.56 41.57 41.00 41.12 0.1M
2022-04-28 41.26 41.52 41.00 41.18 0.0M
2022-04-27 40.56 41.12 40.50 41.03 0.0M
2022-04-26 41.13 41.28 40.60 40.61 0.1M
2022-04-25 40.42 40.72 40.36 40.45 0.0M
2022-04-22 41.69 41.78 41.21 41.21 0.0M
2022-04-21 42.18 42.51 42.10 42.33 0.0M
2022-04-20 42.15 42.50 42.10 42.26 0.0M
2022-04-19 41.90 42.32 41.60 42.28 0.0M
2022-04-14 41.82 42.25 41.50 42.11 0.0M
2022-04-13 41.89 41.92 41.62 41.84 0.0M
2022-04-12 41.55 42.12 41.46 42.12 0.0M
2022-04-11 42.14 42.17 41.74 41.82 0.0M
2022-04-08 42.61 42.70 42.35 42.54 0.0M
2022-04-07 42.11 42.35 41.92 41.94 0.0M
2022-04-06 42.64 42.65 41.92 41.99 0.0M
2022-04-05 42.79 42.93 42.67 42.84 0.0M
2022-04-04 42.27 42.60 42.17 42.60 0.0M
2022-04-01 42.19 42.31 42.05 42.09 0.1M
2022-03-31 42.34 42.58 42.34 42.42 0.0M
2022-03-30 42.63 42.63 42.30 42.35 0.1M
2022-03-29 42.70 42.87 42.38 42.56 0.0M
2022-03-28 42.44 42.55 42.38 42.38 0.0M
2022-03-25 42.05 42.30 41.98 42.15 0.0M
2022-03-24 41.82 41.88 41.76 41.82 0.0M
2022-03-23 41.98 41.98 41.80 41.83 0.0M
2022-03-22 41.67 41.95 41.53 41.88 0.1M
2022-03-21 41.30 41.57 41.24 41.41 0.0M
2022-03-18 40.67 41.08 40.62 41.04 0.1M
2022-03-17 40.49 40.49 40.26 40.38 0.0M
2022-03-16 40.16 40.39 40.10 40.34 0.0M
2022-03-15 38.72 39.68 38.60 39.68 0.0M
2022-03-14 39.60 39.67 39.13 39.18 0.0M
2022-03-11 39.75 40.16 39.66 39.75 0.0M
2022-03-10 39.57 39.58 38.97 39.20 0.0M
2022-03-09 39.45 39.66 39.40 39.48 0.1M
2022-03-08 39.37 39.72 39.17 39.19 0.0M
2022-03-07 40.14 40.58 40.00 40.21 0.0M
2022-03-04 40.43 40.64 40.19 40.27 0.0M
2022-03-03 40.51 40.83 40.31 40.45 0.0M
2022-03-02 39.70 40.44 39.65 40.38 0.1M
2022-03-01 40.08 40.19 39.70 39.81 0.0M
2022-02-28 39.58 39.91 39.40 39.91 0.1M
2022-02-25 38.81 39.68 38.81 39.68 0.1M
2022-02-24 37.64 38.55 37.55 38.41 0.1M
2022-02-23 39.11 39.26 38.70 38.75 0.0M
2022-02-22 38.73 39.40 38.71 39.03 0.1M
2022-02-21 39.43 39.44 38.88 38.89 0.0M
2022-02-18 39.64 39.73 39.28 39.33 0.0M
2022-02-17 40.20 40.22 39.73 39.80 0.1M
2022-02-16 40.14 40.26 39.96 39.96 0.0M
2022-02-15 39.85 40.35 39.85 40.20 0.0M
2022-02-14 39.88 39.96 39.53 39.88 0.1M
2022-02-11 40.33 40.60 40.20 40.28 0.0M
2022-02-10 41.03 41.06 40.58 40.58 0.0M
2022-02-09 40.64 41.00 40.59 40.91 0.1M
2022-02-08 40.24 40.41 40.07 40.41 0.0M
2022-02-07 40.32 40.37 40.07 40.20 0.0M
2022-02-04 40.42 40.49 39.80 40.00 0.0M
2022-02-03 41.21 41.21 40.47 40.47 0.0M
2022-02-02 41.38 41.49 41.20 41.22 0.1M
2022-02-01 40.98 41.13 40.80 41.08 0.2M
2022-01-31 40.56 40.81 40.34 40.77 0.0M
2022-01-28 39.95 40.02 39.26 39.98 0.1M
2022-01-27 39.40 40.54 39.40 40.40 0.0M
2022-01-26 39.64 40.20 39.64 40.08 0.0M
2022-01-25 39.38 39.78 38.89 39.19 0.1M
2022-01-24 39.93 40.01 38.65 38.72 0.1M
2022-01-21 40.41 40.46 39.84 40.42 0.1M
2022-01-20 40.96 41.44 40.89 41.44 0.1M
2022-01-19 41.03 41.54 41.03 41.14 0.0M
2022-01-18 41.59 41.59 41.30 41.36 0.0M
2022-01-17 41.70 41.94 41.66 41.85 0.0M
2022-01-14 41.55 41.71 41.30 41.48 0.0M
2022-01-13 42.05 42.25 42.02 42.14 0.0M
2022-01-12 42.48 42.51 42.17 42.28 0.2M
2022-01-11 42.15 42.36 41.89 42.10 0.0M
2022-01-10 42.28 42.28 41.44 41.60 0.0M
2022-01-07 42.47 42.59 42.04 42.18 0.1M
2022-01-06 42.58 42.66 42.25 42.50 0.0M
2022-01-05 43.32 43.35 43.12 43.18 0.0M
2022-01-04 43.48 43.64 43.22 43.38 0.1M
2022-01-03 43.13 43.27 42.99 43.18 0.0M