SPDR Bloomberg Emerging Markets Local Bond UCITS ETF (Dist) (EMDD)

EMDD
🏛️ 法国 →
49.92
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 52.09 52.10 51.93 51.93 0.0M
2022-12-29 52.01 52.01 51.88 51.88 0.0M
2022-12-28 51.83 51.83 51.83 51.83 0.0M
2022-12-27 51.97 52.00 51.90 51.90 0.0M
2022-12-23 52.26 52.26 52.21 52.21 0.0M
2022-12-22 52.13 52.36 52.13 52.36 0.0M
2022-12-21 51.84 52.11 51.84 52.11 0.0M
2022-12-20 51.75 51.95 51.62 51.81 0.0M
2022-12-19 51.75 51.90 51.75 51.90 0.0M
2022-12-16 51.72 51.82 51.56 51.71 0.0M
2022-12-15 51.81 52.00 51.51 51.58 0.0M
2022-12-14 52.05 52.20 51.82 52.02 0.0M
2022-12-13 51.86 52.12 51.86 52.12 0.0M
2022-12-12 52.22 52.22 52.22 52.22 0.0M
2022-12-09 52.25 52.32 52.10 52.32 0.0M
2022-12-08 52.26 52.26 52.15 52.15 0.0M
2022-12-07 52.33 52.38 51.91 52.16 0.0M
2022-12-06 52.06 52.25 52.00 52.06 0.0M
2022-12-05 52.42 52.46 52.29 52.29 0.0M
2022-12-02 52.36 52.50 52.30 52.50 0.0M
2022-12-01 52.53 52.57 52.53 52.57 0.0M
2022-11-30 52.43 52.53 52.23 52.44 0.0M
2022-11-29 51.94 52.16 51.94 52.06 0.0M
2022-11-28 51.71 51.71 51.29 51.29 0.0M
2022-11-25 51.80 51.80 51.65 51.75 0.0M
2022-11-24 51.73 51.80 51.73 51.80 0.0M
2022-11-23 51.64 51.78 51.37 51.51 0.0M
2022-11-22 51.62 51.79 51.54 51.71 0.0M
2022-11-21 51.55 51.85 51.50 51.69 0.0M
2022-11-18 51.21 51.36 51.14 51.36 0.0M
2022-11-17 51.42 51.42 51.09 51.23 0.0M
2022-11-16 51.74 51.74 51.42 51.47 0.0M
2022-11-15 51.56 51.88 51.45 51.78 0.0M
2022-11-14 51.73 51.73 51.54 51.54 0.0M
2022-11-11 52.02 52.15 51.56 51.68 0.0M
2022-11-10 51.64 52.04 51.43 52.04 0.0M
2022-11-09 51.56 51.69 51.56 51.69 0.0M
2022-11-08 51.60 51.63 51.39 51.48 0.0M
2022-11-07 51.56 51.59 51.50 51.51 0.0M
2022-11-04 52.09 52.19 51.68 51.81 0.0M
2022-11-03 52.02 52.02 51.65 51.98 0.0M
2022-11-02 51.67 51.73 51.46 51.73 0.0M
2022-11-01 51.24 51.71 51.24 51.71 0.0M
2022-10-31 50.98 51.32 50.91 51.30 0.0M
2022-10-28 51.11 51.13 51.01 51.13 0.0M
2022-10-27 50.63 51.08 50.60 51.08 0.0M
2022-10-26 50.68 50.80 50.68 50.72 0.0M
2022-10-25 50.85 50.94 50.59 50.62 0.0M
2022-10-24 51.08 51.08 50.62 50.62 0.0M
2022-10-21 51.26 51.40 51.13 51.13 0.0M
2022-10-20 51.32 51.43 51.29 51.33 0.0M
2022-10-19 51.46 51.55 51.34 51.41 0.0M
2022-10-18 51.59 51.59 51.39 51.49 0.0M
2022-10-17 51.97 51.97 51.57 51.67 0.0M
2022-10-14 52.00 52.00 51.81 51.82 0.0M
2022-10-13 52.20 52.20 51.85 51.85 0.0M
2022-10-12 52.22 52.22 52.17 52.17 0.0M
2022-10-11 52.42 52.51 52.20 52.31 0.0M
2022-10-10 52.50 52.64 52.34 52.50 0.0M
2022-10-07 52.45 52.45 52.27 52.29 0.0M
2022-10-06 52.37 52.37 52.17 52.37 0.0M
2022-10-05 52.15 52.36 52.08 52.27 0.0M
2022-10-04 52.44 52.59 52.02 52.02 0.0M
2022-10-03 51.77 52.27 51.61 52.27 0.0M
2022-09-30 51.91 52.03 51.90 51.91 0.0M
2022-09-29 52.46 52.46 51.84 51.93 0.0M
2022-09-28 52.88 52.88 52.53 52.55 0.0M
2022-09-27 52.67 52.79 52.67 52.79 0.0M
2022-09-26 53.51 53.51 52.70 52.83 0.0M
2022-09-23 53.57 53.57 53.07 53.17 0.0M
2022-09-22 53.30 53.39 53.13 53.27 0.0M
2022-09-21 53.05 53.29 53.05 53.29 0.0M
2022-09-20 52.90 53.09 52.83 52.83 0.0M
2022-09-19 53.02 53.02 52.76 52.88 0.0M
2022-09-16 52.96 52.96 52.85 52.85 0.0M
2022-09-15 53.46 53.49 53.12 53.12 0.0M
2022-09-14 53.32 53.39 53.18 53.39 0.0M
2022-09-13 53.37 53.54 53.13 53.42 0.0M
2022-09-12 53.16 53.48 53.06 53.48 0.0M
2022-09-09 53.47 53.67 53.40 53.60 0.0M
2022-09-08 53.57 53.71 53.29 53.64 0.0M
2022-09-07 53.62 53.76 53.52 53.55 0.0M
2022-09-06 53.84 54.02 53.69 53.69 0.0M
2022-09-05 54.00 54.09 54.00 54.04 0.0M
2022-09-02 53.57 53.70 53.45 53.70 0.0M
2022-09-01 53.50 53.72 53.21 53.72 0.0M
2022-08-31 53.97 54.14 53.48 53.60 0.0M
2022-08-30 54.13 54.28 53.86 53.86 0.0M
2022-08-29 54.00 54.09 53.97 54.09 0.0M
2022-08-26 54.58 54.58 54.19 54.27 0.0M
2022-08-25 54.29 54.51 54.18 54.51 0.0M
2022-08-24 54.39 54.48 54.35 54.35 0.0M
2022-08-23 54.48 54.53 54.15 54.41 0.0M
2022-08-22 54.17 54.30 54.03 54.30 0.0M
2022-08-19 54.08 54.08 53.97 53.97 0.0M
2022-08-18 53.94 54.21 53.94 54.17 0.0M
2022-08-17 54.50 54.58 54.16 54.25 0.0M
2022-08-16 54.78 54.79 54.42 54.48 0.0M
2022-08-15 54.38 54.60 54.38 54.60 0.0M
2022-08-12 54.09 54.45 54.09 54.45 0.0M
2022-08-11 54.06 54.13 54.06 54.13 0.0M
2022-08-10 53.74 53.96 53.03 53.96 0.0M
2022-08-09 54.11 54.11 53.82 53.82 0.0M
2022-08-08 53.65 53.95 53.65 53.85 0.0M
2022-08-05 54.00 54.00 53.45 53.67 0.0M
2022-08-04 53.39 53.61 53.27 53.55 0.0M
2022-08-03 53.32 53.40 53.16 53.36 0.0M
2022-08-02 53.41 53.57 53.32 53.33 0.0M
2022-08-01 54.27 54.56 54.17 54.38 0.0M
2022-07-29 54.28 54.46 54.28 54.46 0.0M
2022-07-28 53.90 54.40 53.75 54.28 0.0M
2022-07-27 53.76 53.96 53.55 53.87 0.0M
2022-07-26 53.41 53.77 53.41 53.77 0.0M
2022-07-25 53.28 53.48 53.28 53.36 0.0M
2022-07-22 52.86 53.36 52.86 53.18 0.0M
2022-07-21 52.77 53.00 52.55 52.84 0.0M
2022-07-20 52.71 52.95 52.55 52.94 0.0M
2022-07-19 53.07 53.07 52.81 52.81 0.0M
2022-07-18 53.35 53.48 53.10 53.10 0.0M
2022-07-15 53.39 53.39 53.20 53.33 0.0M
2022-07-14 53.56 53.56 53.32 53.32 0.0M
2022-07-13 53.54 53.54 53.19 53.41 0.0M
2022-07-12 53.61 53.61 53.29 53.43 0.0M
2022-07-11 53.49 53.67 53.48 53.48 0.0M
2022-07-08 53.41 53.41 53.38 53.38 0.0M
2022-07-07 53.11 53.46 52.83 53.46 0.0M
2022-07-06 53.26 53.26 52.88 53.14 0.0M
2022-07-05 52.76 53.17 52.65 52.95 0.0M
2022-07-04 52.66 52.75 52.46 52.65 0.0M
2022-07-01 52.34 52.83 52.34 52.64 0.0M
2022-06-30 52.72 52.93 52.41 52.43 0.0M
2022-06-29 52.21 52.52 52.21 52.52 0.0M
2022-06-28 52.28 52.53 52.14 52.28 0.0M
2022-06-27 52.53 52.53 52.17 52.17 0.0M
2022-06-24 52.51 52.68 52.39 52.49 0.0M
2022-06-23 52.25 52.57 52.25 52.57 0.0M
2022-06-22 52.49 52.49 51.99 52.16 0.0M
2022-06-21 51.80 52.13 51.78 52.13 0.0M
2022-06-20 52.06 52.06 51.79 51.99 0.0M
2022-06-17 51.97 52.40 51.97 52.35 0.0M
2022-06-16 52.55 52.55 52.10 52.10 0.0M
2022-06-15 52.33 52.62 51.95 52.55 0.0M
2022-06-14 52.71 52.72 52.45 52.45 0.0M
2022-06-13 52.55 53.03 52.26 52.47 0.0M
2022-06-10 53.39 53.39 53.25 53.26 0.0M
2022-06-09 53.19 53.41 52.84 53.34 0.0M
2022-06-08 53.54 53.68 53.10 53.23 0.0M
2022-06-07 53.63 53.90 53.49 53.49 0.0M
2022-06-06 53.80 53.85 53.60 53.83 0.0M
2022-06-03 53.67 53.93 53.67 53.93 0.0M
2022-06-02 53.90 53.90 53.69 53.80 0.0M
2022-06-01 53.90 53.96 53.76 53.96 0.0M
2022-05-31 53.70 53.87 53.70 53.79 0.0M
2022-05-30 53.97 53.98 53.78 53.78 0.0M
2022-05-27 53.55 53.97 53.28 53.97 0.0M
2022-05-26 53.42 53.42 53.22 53.37 0.0M
2022-05-25 53.45 53.59 53.40 53.52 0.0M
2022-05-24 53.13 53.24 53.13 53.24 0.0M
2022-05-23 53.60 53.73 53.49 53.57 0.0M
2022-05-20 53.33 53.64 53.32 53.64 0.0M
2022-05-19 53.37 53.37 53.13 53.13 0.0M
2022-05-18 53.50 53.50 53.04 53.22 0.0M
2022-05-17 53.34 53.42 53.02 53.11 0.0M
2022-05-16 53.11 53.38 52.99 53.38 0.0M
2022-05-13 53.02 53.41 53.02 53.30 0.0M
2022-05-12 52.75 53.19 52.50 53.19 0.0M
2022-05-11 52.65 52.65 52.25 52.60 0.0M
2022-05-10 52.57 52.57 52.43 52.53 0.0M
2022-05-09 52.86 52.86 52.33 52.57 0.0M
2022-05-06 53.35 53.35 52.77 52.95 0.0M
2022-05-05 54.00 54.00 53.46 53.46 0.0M
2022-05-04 53.58 53.91 53.53 53.53 0.0M
2022-05-03 53.60 53.64 53.10 53.64 0.0M
2022-05-02 53.80 53.80 53.60 53.70 0.0M
2022-04-29 54.16 54.16 53.79 53.97 0.0M
2022-04-28 53.72 54.16 53.72 53.83 0.0M
2022-04-27 53.77 53.93 53.70 53.93 0.0M
2022-04-26 53.75 53.98 53.66 53.66 0.0M
2022-04-25 53.53 53.80 53.46 53.60 0.0M
2022-04-22 53.92 53.92 53.53 53.70 0.0M
2022-04-21 54.06 54.06 53.65 54.03 0.0M
2022-04-20 54.40 54.47 54.10 54.18 0.0M
2022-04-19 54.83 54.83 54.31 54.38 0.0M
2022-04-14 54.57 54.94 54.53 54.94 0.0M
2022-04-13 54.94 55.14 54.75 54.75 0.0M
2022-04-12 54.53 54.96 54.38 54.88 0.0M
2022-04-11 54.50 54.52 54.39 54.39 0.0M
2022-04-08 54.99 54.99 54.70 54.70 0.0M
2022-04-07 55.00 55.13 54.61 54.64 0.0M
2022-04-06 55.07 55.07 54.70 54.88 0.0M
2022-04-05 55.26 55.33 55.05 55.15 0.0M
2022-04-04 54.81 55.04 54.81 55.04 0.0M
2022-04-01 55.19 55.19 54.59 54.81 0.0M
2022-03-31 54.35 54.49 54.35 54.49 0.0M
2022-03-30 53.97 54.19 53.97 54.19 0.0M
2022-03-29 54.69 54.71 53.90 54.27 0.0M
2022-03-28 54.23 54.34 54.20 54.34 0.0M
2022-03-25 54.27 54.58 54.22 54.58 0.0M
2022-03-24 54.53 54.99 54.21 54.37 0.0M
2022-03-23 54.42 54.54 54.13 54.54 0.0M
2022-03-22 54.42 54.42 54.33 54.33 0.0M
2022-03-21 54.33 54.71 53.94 53.94 0.0M
2022-03-18 54.13 54.31 53.92 54.16 0.0M
2022-03-17 54.13 54.13 53.74 53.83 0.0M
2022-03-16 54.46 54.46 53.71 54.03 0.0M
2022-03-15 53.31 54.18 53.31 53.88 0.0M
2022-03-14 53.72 54.27 53.65 53.72 0.0M
2022-03-11 53.99 54.07 53.66 54.07 0.0M
2022-03-10 53.97 53.97 53.79 53.79 0.0M
2022-03-09 53.96 54.18 53.63 53.80 0.0M
2022-03-08 54.00 54.18 53.56 53.79 0.0M
2022-03-07 54.00 54.51 54.00 54.22 0.0M
2022-03-04 54.78 55.04 54.20 54.62 0.0M
2022-03-03 54.18 54.57 54.10 54.57 0.0M
2022-03-02 54.57 54.57 53.87 54.10 0.0M
2022-03-01 54.04 54.50 54.00 54.25 0.0M
2022-02-28 55.17 55.17 55.16 55.16 0.0M
2022-02-25 56.00 56.17 55.66 55.95 0.0M
2022-02-23 56.15 56.25 56.00 56.04 0.0M
2022-02-22 56.14 56.19 55.91 56.10 0.0M
2022-02-21 56.23 56.23 56.08 56.17 0.0M
2022-02-18 56.38 56.38 56.19 56.38 0.0M
2022-02-17 56.08 56.26 56.08 56.23 0.0M
2022-02-16 56.13 56.23 55.99 56.20 0.0M
2022-02-15 56.05 56.12 55.99 56.12 0.0M
2022-02-14 55.83 56.04 55.83 56.03 0.0M
2022-02-11 55.89 55.94 55.75 55.85 0.0M
2022-02-10 55.92 55.92 55.56 55.65 0.0M
2022-02-09 55.72 55.81 55.68 55.81 0.0M
2022-02-08 55.57 55.73 55.57 55.63 0.0M
2022-02-07 55.44 55.58 55.41 55.50 0.0M
2022-02-04 55.60 55.67 55.25 55.35 0.0M
2022-02-03 56.32 56.37 55.48 55.59 0.0M
2022-02-02 56.33 56.33 56.19 56.19 0.0M
2022-02-01 56.18 56.33 56.10 56.33 0.0M
2022-01-31 57.32 57.38 57.15 57.38 0.0M
2022-01-28 57.44 57.53 57.15 57.19 0.0M
2022-01-27 57.08 57.46 57.08 57.46 0.0M
2022-01-26 57.00 57.15 57.00 57.05 0.0M
2022-01-25 56.80 56.95 56.76 56.95 0.0M
2022-01-24 57.29 57.29 56.75 56.75 0.0M
2022-01-21 57.02 57.09 56.95 57.09 0.0M
2022-01-20 56.95 57.16 56.90 57.16 0.0M
2022-01-19 56.59 56.89 56.48 56.87 0.0M
2022-01-18 56.52 56.66 56.51 56.66 0.0M
2022-01-17 56.51 56.61 56.44 56.59 0.0M
2022-01-14 56.51 56.57 56.35 56.57 0.0M
2022-01-13 56.49 56.49 56.34 56.43 0.0M
2022-01-12 56.62 56.62 56.57 56.57 0.0M
2022-01-11 56.43 56.60 56.43 56.56 0.0M
2022-01-10 56.51 56.66 56.42 56.42 0.0M
2022-01-07 56.59 56.59 56.44 56.44 0.0M
2022-01-06 56.56 56.70 56.48 56.53 0.0M
2022-01-05 56.74 56.75 56.67 56.71 0.0M
2022-01-04 57.01 57.01 56.78 56.84 0.0M
2022-01-03 56.90 56.97 56.90 56.97 0.0M