Invesco FTSE RAFI Europe UCITS ETF (PSREG)

PSREG
🏛️ 法国 →
13.57
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 11.06 11.06 11.06 11.07 0.0M
2023-12-28 11.11 11.11 11.11 11.05 0.0M
2023-12-27 11.06 11.06 11.06 11.07 0.0M
2023-12-22 11.03 11.09 11.03 11.06 0.0M
2023-12-21 11.02 11.02 11.00 11.02 0.0M
2023-12-20 11.06 11.06 11.06 11.06 0.0M
2023-12-19 10.99 10.99 10.99 11.03 0.0M
2023-12-18 10.98 10.98 10.98 10.99 0.0M
2023-12-15 11.01 11.01 11.01 11.02 0.0M
2023-12-14 11.05 11.05 11.05 11.02 0.0M
2023-12-13 10.92 10.92 10.92 10.97 0.0M
2023-12-12 11.03 11.04 11.03 10.99 0.0M
2023-12-11 11.00 11.00 11.00 11.02 0.0M
2023-12-08 10.91 10.91 10.91 11.01 0.0M
2023-12-07 10.96 10.96 10.96 10.94 0.0M
2023-12-06 10.92 10.92 10.92 10.97 0.0M
2023-12-05 10.85 10.85 10.85 10.90 0.0M
2023-12-04 10.86 10.86 10.86 10.86 0.0M
2023-12-01 10.81 10.81 10.81 10.87 0.0M
2023-11-30 10.75 10.75 10.75 10.77 0.0M
2023-11-29 10.67 10.67 10.67 10.71 0.0M
2023-11-28 10.64 10.64 10.64 10.67 0.0M
2023-11-27 10.69 10.69 10.69 10.67 0.0M
2023-11-24 10.61 10.61 10.61 10.70 0.0M
2023-11-23 10.63 10.63 10.63 10.66 0.0M
2023-11-22 10.64 10.64 10.64 10.62 0.0M
2023-11-21 10.63 10.63 10.63 10.61 0.0M
2023-11-20 10.64 10.64 10.64 10.64 0.0M
2023-11-17 10.50 10.57 10.50 10.62 0.0M
2023-11-16 10.53 10.53 10.53 10.52 0.0M
2023-11-15 10.52 10.52 10.52 10.59 0.0M
2023-11-14 10.44 10.44 10.44 10.54 0.0M
2023-11-13 10.36 10.36 10.36 10.41 0.0M
2023-11-10 10.32 10.37 10.32 10.32 0.0M
2023-11-09 10.32 10.40 10.32 10.40 0.0M
2023-11-08 10.27 10.37 10.27 10.33 0.0M
2023-11-07 10.31 10.32 10.31 10.33 0.0M
2023-11-06 10.41 10.41 10.41 10.38 0.0M
2023-11-03 10.41 10.41 10.41 10.39 0.0M
2023-11-02 10.28 10.28 10.28 10.38 0.0M
2023-11-01 10.20 10.25 10.20 10.24 0.0M
2023-10-31 10.15 10.15 10.15 10.16 0.0M
2023-10-30 10.12 10.12 10.12 10.13 0.0M
2023-10-27 10.16 10.16 10.16 10.10 0.0M
2023-10-26 10.10 10.13 10.10 10.16 0.0M
2023-10-25 10.17 10.17 10.17 10.19 0.0M
2023-10-24 10.17 10.17 10.17 10.19 0.0M
2023-10-23 10.19 10.19 10.14 10.17 0.0M
2023-10-20 10.25 10.25 10.25 10.20 0.0M
2023-10-19 10.41 10.41 10.33 10.34 0.0M
2023-10-18 10.55 10.55 10.55 10.47 0.0M
2023-10-17 10.54 10.54 10.54 10.56 0.0M
2023-10-16 10.57 10.57 10.57 10.56 0.0M
2023-10-13 10.58 10.58 10.50 10.51 0.0M
2023-10-12 10.65 10.65 10.65 10.62 0.0M
2023-10-11 10.57 10.57 10.57 10.60 0.0M
2023-10-10 10.49 10.55 10.49 10.58 0.0M
2023-10-09 10.39 10.39 10.39 10.39 0.0M
2023-10-06 10.33 10.33 10.33 10.39 0.0M
2023-10-05 10.32 10.32 10.32 10.33 0.0M
2023-10-04 10.28 10.28 10.28 10.29 0.0M
2023-10-03 10.41 10.41 10.41 10.33 0.0M
2023-10-02 10.69 10.69 10.69 10.44 0.0M
2023-09-29 10.57 10.62 10.57 10.59 0.0M
2023-09-28 10.52 10.52 10.52 10.55 0.0M
2023-09-27 10.50 10.50 10.50 10.50 0.0M
2023-09-26 10.53 10.53 10.53 10.53 0.0M
2023-09-25 10.54 10.58 10.54 10.56 0.0M
2023-09-22 10.65 10.77 10.65 10.64 0.0M
2023-09-21 10.72 10.72 10.72 10.67 0.0M
2023-09-20 10.72 10.72 10.72 10.79 0.0M
2023-09-19 10.65 10.65 10.65 10.68 0.0M
2023-09-18 10.78 10.78 10.78 10.64 0.0M
2023-09-15 10.81 10.81 10.81 10.76 0.0M
2023-09-14 10.60 10.60 10.60 10.74 0.0M
2023-09-13 10.61 10.61 10.61 10.63 0.0M
2023-09-12 10.66 10.66 10.66 10.65 0.0M
2023-09-11 10.65 10.65 10.65 10.64 0.0M
2023-09-08 10.56 10.56 10.56 10.56 0.0M
2023-09-07 10.51 10.57 10.51 10.53 0.0M
2023-09-06 10.55 10.55 10.55 10.55 0.0M
2023-09-05 10.55 10.62 10.55 10.61 0.0M
2023-09-04 10.72 10.72 10.72 10.61 0.0M
2023-09-01 10.64 10.64 10.64 10.64 0.0M
2023-08-31 10.70 10.70 10.70 10.65 0.0M
2023-08-30 10.71 10.71 10.71 10.65 0.0M
2023-08-29 10.61 10.61 10.61 10.64 0.0M
2023-08-28 10.59 10.59 10.59 10.56 0.0M
2023-08-25 10.45 10.45 10.45 10.45 0.0M
2023-08-24 10.56 10.56 10.56 10.45 0.0M
2023-08-23 10.52 10.53 10.52 10.47 0.0M
2023-08-22 10.48 10.48 10.40 10.46 0.0M
2023-08-21 10.41 10.41 10.41 10.41 0.0M
2023-08-18 10.39 10.39 10.39 10.40 0.0M
2023-08-17 10.47 10.47 10.47 10.45 0.0M
2023-08-16 10.45 10.45 10.45 10.49 0.0M
2023-08-15 10.60 10.60 10.60 10.49 0.0M
2023-08-14 10.56 10.56 10.56 10.59 0.0M
2023-08-11 10.64 10.64 10.64 10.59 0.0M
2023-08-10 10.65 10.65 10.65 10.69 0.0M
2023-08-09 10.64 10.64 10.60 10.59 0.0M
2023-08-08 10.55 10.56 10.50 10.52 0.0M
2023-08-07 10.57 10.60 10.57 10.61 0.0M
2023-08-04 10.62 10.62 10.62 10.60 0.0M
2023-08-03 10.53 10.53 10.53 10.55 0.0M
2023-08-02 10.63 10.63 10.63 10.58 0.0M
2023-08-01 10.83 10.83 10.81 10.73 0.0M
2023-07-31 10.85 10.85 10.85 10.86 0.0M
2023-07-28 10.83 10.87 10.83 10.85 0.0M
2023-07-27 10.83 10.83 10.83 10.87 0.0M
2023-07-26 10.79 10.79 10.79 10.76 0.0M
2023-07-25 10.77 10.77 10.77 10.79 0.0M
2023-07-24 10.69 10.69 10.69 10.75 0.0M
2023-07-21 10.70 10.70 10.70 10.71 0.0M
2023-07-20 10.62 10.62 10.62 10.69 0.0M
2023-07-19 10.61 10.61 10.61 10.61 0.0M
2023-07-18 10.47 10.51 10.47 10.58 0.0M
2023-07-17 10.53 10.53 10.52 10.50 0.0M
2023-07-14 10.58 10.58 10.58 10.54 0.0M
2023-07-13 10.54 10.54 10.54 10.60 0.0M
2023-07-12 10.41 10.53 10.41 10.54 0.0M
2023-07-11 10.31 10.31 10.31 10.38 0.0M
2023-07-10 10.26 10.26 10.26 10.29 0.0M
2023-07-07 10.23 10.23 10.23 10.28 0.0M
2023-07-06 10.41 10.41 10.41 10.24 0.0M
2023-07-05 10.53 10.53 10.53 10.49 0.0M
2023-07-04 10.60 10.60 10.60 10.59 0.0M
2023-07-03 10.57 10.57 10.57 10.58 0.0M
2023-06-30 10.47 10.47 10.47 10.55 0.0M
2023-06-29 10.42 10.42 10.42 10.42 0.0M
2023-06-28 10.40 10.40 10.40 10.40 0.0M
2023-06-27 10.39 10.39 10.39 10.35 0.0M
2023-06-26 10.32 10.32 10.32 10.33 0.0M
2023-06-23 10.31 10.31 10.31 10.31 0.0M
2023-06-22 10.34 10.34 10.34 10.36 0.0M
2023-06-21 10.44 10.44 10.44 10.44 0.0M
2023-06-20 10.49 10.49 10.49 10.47 0.0M
2023-06-19 10.62 10.62 10.62 10.53 0.0M
2023-06-16 10.59 10.59 10.59 10.62 0.0M
2023-06-15 10.56 10.56 10.56 10.56 0.0M
2023-06-14 10.77 10.80 10.77 10.84 0.0M
2023-06-13 10.74 10.74 10.74 10.77 0.0M
2023-06-12 10.75 10.75 10.75 10.70 0.0M
2023-06-09 10.75 10.75 10.70 10.71 0.0M
2023-06-08 10.73 10.73 10.73 10.73 0.0M
2023-06-07 10.71 10.71 10.68 10.72 0.0M
2023-06-06 10.66 10.66 10.66 10.71 0.0M
2023-06-05 10.67 10.67 10.67 10.67 0.0M
2023-06-02 10.60 10.60 10.60 10.72 0.0M
2023-06-01 10.53 10.53 10.53 10.54 0.0M
2023-05-31 10.43 10.43 10.43 10.43 0.0M
2023-05-30 10.65 10.65 10.65 10.56 0.0M
2023-05-29 10.75 10.75 10.75 10.66 0.0M
2023-05-26 10.62 10.62 10.62 10.68 0.0M
2023-05-25 10.63 10.63 10.63 10.59 0.0M
2023-05-24 10.65 10.65 10.65 10.65 0.0M
2023-05-23 10.82 10.82 10.82 10.85 0.0M
2023-05-22 10.87 10.87 10.87 10.84 0.0M
2023-05-19 10.88 10.88 10.86 10.86 0.0M
2023-05-18 10.80 10.80 10.80 10.80 0.0M
2023-05-17 10.73 10.73 10.73 10.73 0.0M
2023-05-16 10.75 10.75 10.75 10.73 0.0M
2023-05-15 10.79 10.79 10.79 10.79 0.0M
2023-05-11 10.76 10.76 10.67 10.67 0.0M
2023-05-10 10.81 10.81 10.81 10.81 0.0M
2023-05-09 10.80 10.80 10.76 10.76 0.0M
2023-05-08 10.75 10.75 10.75 10.75 0.0M
2023-05-03 10.67 10.67 10.67 10.67 0.0M
2023-05-02 10.81 10.81 10.81 10.81 0.0M
2023-04-28 10.77 10.77 10.77 10.77 0.0M
2023-04-27 10.70 10.70 10.70 10.70 0.0M
2023-04-24 10.77 10.77 10.77 10.77 0.0M
2023-04-21 10.79 10.79 10.79 10.79 0.0M
2023-04-20 10.83 10.83 10.83 10.83 0.0M
2023-04-17 10.82 10.82 10.82 10.82 0.0M
2023-04-14 10.73 10.73 10.73 10.73 0.0M
2023-04-13 10.71 10.71 10.71 10.71 0.0M
2023-04-12 10.69 10.69 10.69 10.69 0.0M
2023-04-11 10.66 10.66 10.66 10.66 0.0M
2023-04-05 10.53 10.53 10.53 10.53 0.0M
2023-04-04 10.57 10.57 10.57 10.57 0.0M
2023-03-31 10.45 10.52 10.43 10.52 0.0M
2023-03-23 10.26 10.26 10.20 10.20 0.0M
2023-03-22 10.30 10.30 10.30 10.30 0.0M
2023-03-21 10.35 10.35 10.26 10.27 0.0M
2023-03-20 9.91 9.91 9.91 9.91 0.0M
2023-03-17 10.26 10.26 10.08 10.08 0.0M
2023-03-16 10.24 10.24 10.24 10.24 0.0M
2023-03-15 10.50 10.50 10.27 10.27 0.0M
2023-03-14 10.38 10.38 10.38 10.38 0.0M
2023-03-13 10.65 10.65 10.40 10.40 0.0M
2023-03-10 10.69 10.69 10.69 10.69 0.0M
2023-03-09 10.91 10.92 10.91 10.92 0.0M
2023-03-08 10.88 10.88 10.88 10.88 0.0M
2023-03-07 10.99 10.99 10.99 10.99 0.0M
2023-03-06 11.01 11.01 10.98 10.98 0.0M
2023-03-03 10.93 10.93 10.93 10.93 0.0M
2023-03-02 10.77 10.80 10.77 10.80 0.0M
2023-02-28 10.85 10.85 10.85 10.85 0.0M
2023-02-27 10.86 10.92 10.86 10.92 0.0M
2023-02-24 10.91 10.91 10.91 10.91 0.0M
2023-02-23 10.87 10.89 10.87 10.89 0.0M
2023-02-22 10.85 10.85 10.85 10.85 0.0M
2023-02-21 10.91 10.91 10.91 10.91 0.0M
2023-02-20 10.95 10.95 10.92 10.92 0.0M
2023-02-17 10.86 10.86 10.86 10.86 0.0M
2023-02-16 10.92 10.92 10.92 10.92 0.0M
2023-02-15 10.80 10.80 10.80 10.80 0.0M
2023-02-14 10.83 10.83 10.83 10.83 0.0M
2023-02-10 10.74 10.74 10.74 10.74 0.0M
2023-02-08 10.75 10.75 10.75 10.75 0.0M
2023-02-07 10.64 10.64 10.64 10.64 0.0M
2023-02-02 10.61 10.61 10.61 10.61 0.0M
2023-02-01 10.61 10.61 10.61 10.61 0.0M
2023-01-27 10.60 10.60 10.60 10.60 0.0M
2023-01-26 10.58 10.58 10.58 10.58 0.0M
2023-01-25 10.55 10.55 10.55 10.55 0.0M
2023-01-24 10.59 10.59 10.56 10.57 0.0M
2023-01-23 10.54 10.54 10.54 10.54 0.0M
2023-01-20 10.51 10.51 10.51 10.51 0.0M
2023-01-19 10.57 10.57 10.57 10.57 0.0M
2023-01-18 10.59 10.59 10.59 10.59 0.0M
2023-01-16 10.55 10.55 10.54 10.54 0.0M
2023-01-13 10.50 10.50 10.50 10.50 0.0M
2023-01-12 10.44 10.44 10.44 10.44 0.0M
2023-01-11 10.39 10.39 10.39 10.39 0.0M
2023-01-10 10.36 10.36 10.36 10.36 0.0M
2023-01-09 10.39 10.39 10.39 10.39 0.0M
2023-01-06 10.26 10.28 10.26 10.28 0.0M
2023-01-05 10.20 10.20 10.20 10.20 0.0M
2023-01-04 10.25 10.25 10.25 10.25 0.0M
2023-01-02 10.08 10.08 10.08 10.08 0.0M