Amundi Index Solutions - Amundi ITALY MIB ESG UCITS ETF DR - EUR C (FMI)

FMI
🏛️ 法国 →
102.04
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
2024-12-31 79.51 79.98 79.51 79.82 0.0M
2024-12-30 79.20 79.93 79.09 79.57 0.0M
2024-12-27 78.77 79.27 78.47 79.26 0.0M
2024-12-24 78.96 79.46 78.68 78.60 0.0M
2024-12-23 78.35 78.69 78.06 78.48 0.0M
2024-12-20 77.80 78.55 77.47 78.49 0.0M
2024-12-19 79.01 79.01 78.80 78.64 0.0M
2024-12-18 80.11 80.14 79.93 80.07 0.0M
2024-12-17 80.27 80.27 79.88 79.91 0.0M
2024-12-16 81.21 81.21 80.70 80.85 0.0M
2024-12-13 81.01 81.07 81.01 80.91 0.0M
2024-12-12 81.21 81.21 80.97 80.96 0.0M
2024-12-11 80.63 80.72 80.43 80.70 0.0M
2024-12-10 80.17 80.35 79.99 80.29 0.0M
2024-12-09 81.14 81.14 80.52 80.38 0.0M
2024-12-06 80.76 81.10 80.59 80.67 0.0M
2024-12-05 79.37 79.89 79.37 80.46 0.0M
2024-12-04 78.94 79.24 78.94 79.08 0.0M
2024-12-03 78.10 78.74 78.10 78.56 0.0M
2024-12-02 77.18 77.75 77.15 77.71 0.0M
2024-11-29 77.34 77.64 77.13 77.75 0.0M
2024-11-28 77.23 77.64 77.23 77.52 0.0M
2024-11-27 76.76 76.92 76.25 76.96 0.0M
2024-11-26 77.24 77.49 76.99 77.27 0.0M
2024-11-25 78.29 78.29 77.80 77.86 0.0M
2024-11-22 77.84 77.88 76.86 77.74 0.0M
2024-11-21 77.41 77.41 76.73 77.35 0.0M
2024-11-20 77.86 77.90 77.49 77.49 0.0M
2024-11-19 78.62 78.62 76.90 77.39 0.0M
2024-11-18 78.76 78.76 78.07 78.40 0.0M
2024-11-15 78.53 78.98 78.53 78.54 0.0M
2024-11-14 77.46 78.50 77.46 78.71 0.0M
2024-11-13 76.90 77.36 76.82 76.82 0.0M
2024-11-12 77.77 78.12 77.77 77.00 0.0M
2024-11-11 77.91 78.52 77.91 78.49 0.0M
2024-11-08 77.66 77.66 77.19 77.25 0.0M
2024-11-07 78.15 78.56 78.05 77.86 0.0M
2024-11-06 78.75 79.81 77.50 77.67 0.0M
2024-11-05 78.63 78.69 78.63 78.87 0.0M
2024-11-04 79.04 79.16 78.75 78.59 0.0M
2024-11-01 78.25 79.09 78.25 78.93 0.0M
2024-10-31 78.10 78.47 77.95 78.01 0.0M
2024-10-30 78.87 78.87 78.51 78.60 0.0M
2024-10-29 80.20 80.22 79.50 79.49 0.0M
2024-10-28 79.67 79.67 79.26 79.84 0.0M
2024-10-25 79.28 79.38 79.26 79.27 0.0M
2024-10-24 79.38 79.68 79.30 79.30 0.0M
2024-10-23 79.33 79.37 79.30 79.08 0.0M
2024-10-22 79.61 79.61 78.88 79.23 0.0M
2024-10-21 80.39 80.49 79.92 79.81 0.0M
2024-10-18 79.92 80.32 79.92 80.37 0.0M
2024-10-17 79.53 80.01 79.53 79.93 0.0M
2024-10-16 78.94 79.05 78.76 79.25 0.0M
2024-10-15 79.37 79.56 78.92 79.06 0.0M
2024-10-14 78.67 78.79 78.49 79.21 0.0M
2024-10-11 78.19 78.37 78.19 78.38 0.0M
2024-10-10 77.95 78.11 77.89 78.03 0.0M
2024-10-09 77.24 77.24 77.23 77.72 0.0M
2024-10-08 77.31 77.40 76.85 77.21 0.0M
2024-10-07 77.26 77.56 76.82 77.56 0.0M
2024-10-04 76.28 76.68 76.28 77.02 0.0M
2024-10-03 77.13 77.13 76.54 76.05 0.0M
2024-10-02 77.35 77.44 77.30 77.44 0.0M
2024-10-01 78.27 78.27 78.06 77.37 0.0M
2024-09-30 79.22 79.22 78.31 78.20 0.0M
2024-09-27 79.22 79.56 79.00 79.74 0.0M
2024-09-26 78.31 78.87 78.30 78.73 0.0M
2024-09-25 77.43 77.89 77.43 77.71 0.0M
2024-09-24 77.75 77.86 77.71 77.76 0.0M
2024-09-23 77.53 77.53 77.00 77.32 0.0M
2024-09-20 77.78 77.78 77.58 77.59 0.0M
2024-09-19 78.16 78.16 77.95 77.91 0.0M
2024-09-18 77.63 77.63 77.49 77.35 0.0M
2024-09-17 77.41 77.85 77.36 77.52 0.0M
2024-09-16 76.61 76.90 76.61 77.08 0.0M
2024-09-13 76.47 77.07 76.47 76.83 0.0M
2024-09-12 76.51 76.62 76.43 76.40 0.0M
2024-09-11 76.08 76.08 75.84 75.84 0.0M
2024-09-10 76.66 77.07 76.04 76.05 0.0M
2024-09-09 76.55 76.55 76.55 76.83 0.0M
2024-09-06 76.83 77.18 76.56 76.11 0.0M
2024-09-05 76.79 77.30 76.79 77.19 0.0M
2024-09-04 76.66 77.19 76.66 76.91 0.0M
2024-09-03 78.81 78.83 77.42 77.38 0.0M
2024-09-02 78.79 78.79 78.60 78.59 0.0M
2024-08-30 78.58 78.89 78.58 78.67 0.0M
2024-08-29 77.86 78.36 77.86 78.25 0.0M
2024-08-28 77.65 77.83 77.64 77.73 0.0M
2024-08-27 77.42 77.42 77.33 77.45 0.0M
2024-08-26 77.21 77.33 77.13 77.21 0.0M
2024-08-23 76.68 77.15 76.68 77.21 0.0M
2024-08-22 76.45 76.49 76.45 76.44 0.0M
2024-08-21 76.26 76.57 76.26 76.46 0.0M
2024-08-20 76.86 76.86 76.12 76.03 0.0M
2024-08-19 76.18 76.64 76.18 76.58 0.0M
2024-08-16 75.91 75.98 75.78 75.91 0.0M
2024-08-15 74.67 75.69 74.67 75.72 0.0M
2024-08-14 74.30 74.50 74.30 74.37 0.0M
2024-08-13 74.03 74.03 73.58 73.87 0.0M
2024-08-12 73.63 74.00 73.48 73.72 0.0M
2024-08-09 73.30 73.64 73.22 73.41 0.0M
2024-08-08 72.55 72.55 72.55 73.29 0.0M
2024-08-07 72.19 73.55 72.19 73.49 0.0M
2024-08-06 72.55 72.55 71.42 71.71 0.0M
2024-08-05 71.03 72.10 71.00 72.02 0.0M
2024-08-02 74.66 74.66 73.69 73.85 0.0M
2024-08-01 77.97 77.97 76.00 76.04 0.0M
2024-07-31 79.02 79.02 78.60 78.41 0.0M
2024-07-30 78.47 78.65 78.30 78.65 0.0M
2024-07-29 79.10 79.15 78.00 78.18 0.0M
2024-07-26 78.63 78.70 78.49 78.54 0.0M
2024-07-25 78.79 78.79 78.00 78.77 0.0M
2024-07-24 80.22 80.42 80.22 80.26 0.0M
2024-07-23 80.81 81.00 80.42 80.50 0.0M
2024-07-22 80.09 80.79 80.09 80.64 0.0M
2024-07-19 79.65 79.79 79.49 79.31 0.0M
2024-07-18 79.94 80.62 79.94 80.18 0.0M
2024-07-17 79.46 79.72 79.46 79.74 0.0M
2024-07-16 79.19 79.50 78.89 79.62 0.0M
2024-07-15 79.86 79.86 79.71 79.60 0.0M
2024-07-12 79.78 80.07 79.71 80.09 0.0M
2024-07-11 79.53 79.65 79.30 79.53 0.0M
2024-07-10 78.51 79.18 78.51 79.35 0.0M
2024-07-09 78.54 78.82 78.10 78.13 0.0M
2024-07-08 78.50 79.26 78.50 78.69 0.0M
2024-07-05 79.04 79.26 78.33 78.63 0.0M
2024-07-04 78.67 78.90 78.67 78.90 0.0M
2024-07-03 77.85 78.41 77.85 78.40 0.0M
2024-07-02 77.76 77.81 77.22 77.57 0.0M
2024-07-01 78.26 78.35 77.75 78.15 0.0M
2024-06-28 77.09 77.10 76.64 76.71 0.0M
2024-06-27 77.58 77.65 77.00 76.85 0.0M
2024-06-26 78.07 78.14 77.74 77.69 0.0M
2024-06-25 78.13 78.13 77.75 77.89 0.0M
2024-06-24 77.47 78.22 77.47 78.34 0.0M
2024-06-21 77.30 77.30 76.60 77.04 0.0M
2024-06-20 76.73 77.50 76.73 77.71 0.0M
2024-06-19 76.97 77.30 76.76 76.71 0.0M
2024-06-18 76.74 76.94 76.50 76.80 0.0M
2024-06-17 76.05 76.21 75.20 75.78 0.0M
2024-06-14 77.49 77.49 75.10 75.27 0.0M
2024-06-13 79.01 79.01 78.25 77.54 0.0M
2024-06-12 78.45 79.20 78.42 79.22 0.0M
2024-06-11 79.93 79.99 77.99 78.21 0.0M
2024-06-10 79.52 79.66 79.34 79.71 0.0M
2024-06-07 80.66 80.66 80.17 80.12 0.0M
2024-06-06 80.11 80.43 79.92 80.40 0.0M
2024-06-05 79.67 80.14 79.65 79.71 0.0M
2024-06-04 79.91 79.91 79.08 79.27 0.0M
2024-06-03 80.52 80.52 80.30 80.21 0.0M
2024-05-31 79.54 79.71 79.54 79.58 0.0M
2024-05-30 78.59 79.52 78.59 79.49 0.0M
2024-05-29 79.87 79.87 78.78 78.79 0.0M
2024-05-28 80.35 80.35 79.90 80.09 0.0M
2024-05-27 79.51 80.06 79.51 80.03 0.0M
2024-05-24 78.69 79.47 78.60 79.47 0.0M
2024-05-23 79.58 79.60 79.25 79.43 0.0M
2024-05-22 79.58 79.63 79.32 79.36 0.0M
2024-05-21 79.91 79.91 79.40 79.72 0.0M
2024-05-20 81.12 81.12 80.30 80.32 0.0M
2024-05-17 80.47 80.52 80.27 80.45 0.0M
2024-05-16 80.49 80.50 80.44 80.46 0.0M
2024-05-15 80.36 80.51 80.29 80.50 0.0M
2024-05-14 79.28 79.85 79.28 80.04 0.0M
2024-05-13 78.93 79.21 78.93 79.21 0.0M
2024-05-10 78.89 79.03 78.86 78.96 0.0M
2024-05-09 77.71 77.71 77.50 78.03 0.0M
2024-05-08 77.88 77.88 77.65 77.62 0.0M
2024-05-07 77.40 77.71 77.32 77.75 0.0M
2024-05-06 76.16 76.74 76.03 76.67 0.0M
2024-05-03 76.40 76.40 76.33 75.90 0.0M
2024-05-02 76.69 76.69 76.29 76.22 0.0M
2024-04-30 77.55 77.55 76.35 76.45 0.0M
2024-04-29 77.57 77.57 77.37 77.51 0.0M
2024-04-26 77.24 77.39 77.20 77.32 0.0M
2024-04-25 77.21 77.34 76.45 76.77 0.0M
2024-04-24 78.27 78.27 77.44 77.28 0.0M
2024-04-23 76.38 77.47 76.38 77.45 0.0M
2024-04-22 76.03 76.15 75.52 76.04 0.0M
2024-04-19 74.59 75.39 74.59 75.40 0.0M
2024-04-18 74.90 74.90 74.78 75.24 0.0M
2024-04-17 74.39 74.86 74.28 74.69 0.0M
2024-04-16 74.56 74.62 74.15 74.19 0.0M
2024-04-15 75.71 75.71 75.48 75.48 0.0M
2024-04-12 75.54 75.54 75.50 75.08 0.0M
2024-04-11 75.64 75.64 74.50 74.86 0.0M
2024-04-10 76.00 76.00 75.22 75.60 0.0M
2024-04-09 76.20 76.20 75.57 75.60 0.0M
2024-04-08 75.86 76.25 75.86 76.30 0.0M
2024-04-05 75.98 75.98 75.48 75.62 0.0M
2024-04-04 76.85 76.88 76.73 76.78 0.0M
2024-04-03 76.63 76.75 76.43 76.71 0.0M
2024-04-02 77.38 77.43 76.31 76.31 0.0M
2024-03-28 77.28 77.28 77.03 76.97 0.0M
2024-03-27 76.92 77.15 76.91 77.03 0.0M
2024-03-26 76.92 77.13 76.92 76.93 0.0M
2024-03-25 76.29 76.81 76.29 76.81 0.0M
2024-03-22 75.87 76.31 75.87 76.26 0.0M
2024-03-21 76.77 76.77 76.21 76.22 0.0M
2024-03-20 76.06 76.14 75.99 76.14 0.0M
2024-03-19 75.33 76.14 75.33 76.14 0.0M
2024-03-18 75.65 75.84 75.40 75.44 0.0M
2024-03-15 75.17 75.54 75.17 75.40 0.0M
2024-03-14 75.47 75.65 75.17 75.02 0.0M
2024-03-13 75.14 75.44 75.14 75.37 0.0M
2024-03-12 74.49 74.65 74.49 74.98 0.0M
2024-03-11 73.70 73.99 73.62 74.08 0.0M
2024-03-08 74.31 74.40 74.22 74.20 0.0M
2024-03-07 74.02 74.11 74.02 74.32 0.0M
2024-03-06 73.71 74.22 73.71 74.14 0.0M
2024-03-05 73.08 73.60 73.08 73.55 0.0M
2024-03-04 72.86 73.12 72.86 73.04 0.0M
2024-03-01 72.38 72.94 72.38 72.92 0.0M
2024-02-29 72.15 72.33 72.09 72.09 0.0M
2024-02-28 71.93 72.09 71.93 72.02 0.0M
2024-02-27 72.02 72.35 72.02 72.35 0.0M
2024-02-26 72.27 72.28 72.05 72.05 0.0M
2024-02-23 71.86 72.25 71.86 72.27 0.0M
2024-02-22 71.79 71.80 71.71 71.71 0.0M
2024-02-21 70.76 71.17 70.76 71.12 0.0M
2024-02-20 70.49 70.56 70.43 70.52 0.0M
2024-02-19 70.46 70.49 70.33 70.46 0.0M
2024-02-16 70.83 70.83 70.59 70.58 0.0M
2024-02-15 70.04 70.04 70.04 70.39 0.0M
2024-02-14 69.26 69.63 69.26 69.66 0.0M
2024-02-13 69.87 69.87 69.57 69.29 0.0M
2024-02-12 69.52 69.88 69.52 69.89 0.0M
2024-02-09 69.18 69.27 69.12 69.27 0.0M
2024-02-08 69.26 69.26 69.03 69.23 0.0M
2024-02-07 69.51 69.51 68.94 68.92 0.0M
2024-02-06 69.54 69.60 69.43 69.44 0.0M
2024-02-05 69.03 69.25 69.01 68.98 0.0M
2024-02-02 68.44 68.56 68.44 68.41 0.0M
2024-02-01 68.60 68.83 68.25 68.25 0.0M
2024-01-31 68.85 69.22 68.85 69.07 0.0M
2024-01-30 68.13 68.13 68.13 68.73 0.0M
2024-01-29 68.32 68.32 67.81 67.84 0.0M
2024-01-26 67.95 68.25 67.95 68.29 0.0M
2024-01-25 67.57 67.90 67.54 67.92 0.0M
2024-01-24 67.77 68.29 67.77 68.29 0.0M
2024-01-23 68.00 68.00 67.64 67.65 0.0M
2024-01-22 68.16 68.53 67.69 67.78 0.0M
2024-01-19 68.22 68.22 68.02 67.65 0.0M
2024-01-18 67.31 67.83 67.31 67.76 0.0M
2024-01-17 67.21 67.21 67.15 67.19 0.0M
2024-01-16 67.31 67.44 67.31 67.72 0.0M
2024-01-15 68.06 68.06 67.74 67.87 0.0M
2024-01-12 67.79 68.13 67.79 68.03 0.0M
2024-01-11 68.37 68.37 67.69 67.54 0.0M
2024-01-10 68.06 68.12 67.96 68.03 0.0M
2024-01-09 68.52 68.52 68.35 68.10 0.0M
2024-01-08 68.12 68.38 67.71 68.42 0.0M
2024-01-05 67.64 67.64 67.64 68.24 0.0M
2024-01-04 67.69 67.69 67.65 68.13 0.0M
2024-01-03 68.48 68.48 67.35 67.43 0.0M
2024-01-02 68.67 69.00 68.48 68.48 0.0M