Invesco FTSE RAFI Emerging Markets UCITS ETF (PSRM)

PSRM
🏛️ 法国 →
9.21
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
2021-12-31 8.29 8.29 8.29 8.29 0.0M
2021-12-30 8.23 8.28 8.23 8.28 0.0M
2021-12-29 8.28 8.28 8.22 8.22 0.0M
2021-12-28 8.29 8.29 8.28 8.28 0.0M
2021-12-27 8.28 8.28 8.28 8.28 0.0M
2021-12-24 8.22 8.22 8.19 8.19 0.0M
2021-12-23 8.21 8.23 8.21 8.23 0.0M
2021-12-22 8.15 8.16 8.15 8.16 0.0M
2021-12-21 8.13 8.16 8.13 8.16 0.0M
2021-12-20 8.03 8.03 7.99 7.99 0.0M
2021-12-17 8.11 8.17 8.11 8.17 0.0M
2021-12-16 8.28 8.28 8.22 8.22 0.0M
2021-12-15 8.20 8.20 8.14 8.14 0.0M
2021-12-13 8.38 8.38 8.19 8.19 0.0M
2021-12-10 8.32 8.35 8.28 8.28 0.0M
2021-12-09 8.38 8.38 8.35 8.35 0.0M
2021-12-08 8.35 8.35 8.34 8.34 0.0M
2021-12-07 8.31 8.39 8.31 8.39 0.0M
2021-12-06 8.24 8.24 8.24 8.24 0.0M
2021-12-03 8.26 8.26 8.20 8.20 0.0M
2021-12-02 8.16 8.21 8.16 8.21 0.0M
2021-12-01 8.02 8.19 8.02 8.19 0.0M
2021-11-30 7.98 8.00 7.98 8.00 0.0M
2021-11-29 8.08 8.08 8.06 8.06 0.0M
2021-11-26 8.11 8.11 7.94 7.94 0.0M
2021-11-25 8.42 8.42 8.35 8.35 0.0M
2021-11-24 8.31 8.31 8.30 8.30 0.0M
2021-11-23 8.24 8.24 8.23 8.23 0.0M
2021-11-22 8.30 8.30 8.26 8.26 0.0M
2021-11-19 8.35 8.35 8.31 8.31 0.0M
2021-11-18 8.40 8.40 8.31 8.31 0.0M
2021-11-17 8.47 8.47 8.44 8.44 0.0M
2021-11-16 8.46 8.46 8.41 8.41 0.0M
2021-11-15 8.39 8.40 8.39 8.40 0.0M
2021-11-12 8.42 8.42 8.39 8.40 0.0M
2021-11-11 8.37 8.46 8.37 8.46 0.0M
2021-11-10 8.26 8.32 8.26 8.32 0.0M
2021-11-09 8.23 8.25 8.23 8.25 0.0M
2021-11-08 8.24 8.26 8.24 8.26 0.0M
2021-11-05 8.14 8.20 8.14 8.20 0.0M
2021-11-04 8.25 8.25 8.17 8.17 0.0M
2021-11-03 8.18 8.20 8.18 8.20 0.0M
2021-11-02 8.20 8.20 8.17 8.17 0.0M
2021-11-01 8.23 8.27 8.23 8.27 0.0M
2021-10-29 8.19 8.24 8.19 8.24 0.0M
2021-10-28 8.33 8.33 8.24 8.24 0.0M
2021-10-27 8.39 8.39 8.38 8.38 0.0M
2021-10-26 8.45 8.45 8.44 8.44 0.0M
2021-10-25 8.43 8.43 8.34 8.42 0.0M
2021-10-22 8.38 8.38 8.29 8.29 0.0M
2021-10-21 8.42 8.42 8.37 8.37 0.0M
2021-10-20 8.43 8.47 8.43 8.47 0.0M
2021-10-19 8.49 8.49 8.46 8.46 0.0M
2021-10-18 8.48 8.48 8.44 8.48 0.0M
2021-10-15 8.44 8.51 8.44 8.51 0.0M
2021-10-14 8.44 8.44 8.43 8.43 0.0M
2021-10-13 8.38 8.41 8.38 8.41 0.0M
2021-10-12 8.30 8.40 8.30 8.40 0.0M
2021-10-11 8.36 8.41 8.36 8.41 0.0M
2021-10-08 8.32 8.35 8.32 8.35 0.0M
2021-10-07 8.33 8.33 8.33 8.33 0.0M
2021-10-06 8.24 8.24 8.18 8.18 0.0M
2021-10-05 8.16 8.24 8.16 8.24 0.0M
2021-10-04 8.14 8.14 8.10 8.10 0.0M
2021-10-01 8.09 8.19 8.09 8.19 0.0M
2021-09-30 8.19 8.22 8.19 8.22 0.0M
2021-09-29 8.11 8.14 8.11 8.14 0.0M
2021-09-28 8.17 8.17 8.09 8.09 0.0M
2021-09-27 8.12 8.14 8.12 8.14 0.0M
2021-09-24 8.10 8.10 8.08 8.08 0.0M
2021-09-23 8.13 8.13 8.13 8.13 0.0M
2021-09-22 8.09 8.09 8.09 8.09 0.0M
2021-09-21 7.99 7.99 7.93 7.93 0.0M
2021-09-20 7.92 7.92 7.86 7.86 0.0M
2021-09-17 8.14 8.14 8.09 8.09 0.0M
2021-09-16 8.16 8.16 8.16 8.16 0.0M
2021-09-15 8.34 8.34 8.34 8.34 0.0M
2021-09-14 8.36 8.38 8.36 8.38 0.0M
2021-09-13 8.37 8.43 8.37 8.43 0.0M
2021-09-10 8.40 8.40 8.35 8.35 0.0M
2021-09-09 8.26 8.30 8.26 8.30 0.0M
2021-09-08 8.38 8.38 8.32 8.32 0.0M
2021-09-07 8.42 8.43 8.42 8.43 0.0M
2021-09-06 8.47 8.47 8.45 8.45 0.0M
2021-09-03 8.35 8.37 8.35 8.37 0.0M
2021-09-02 8.37 8.39 8.35 8.39 0.0M
2021-08-31 8.29 8.36 8.29 8.36 0.0M
2021-08-30 8.26 8.27 8.26 8.27 0.0M
2021-08-27 8.17 8.25 8.17 8.25 0.0M
2021-08-26 8.15 8.15 8.15 8.15 0.0M
2021-08-25 8.21 8.21 8.21 8.21 0.0M
2021-08-24 8.11 8.17 8.11 8.17 0.0M
2021-08-23 8.04 8.05 8.04 8.05 0.0M
2021-08-20 7.96 8.00 7.96 8.00 0.0M
2021-08-19 8.01 8.01 8.01 8.01 0.0M
2021-08-18 8.21 8.21 8.17 8.17 0.0M
2021-08-17 8.11 8.17 8.11 8.17 0.0M
2021-08-16 8.16 8.19 8.16 8.19 0.0M
2021-08-13 8.19 8.20 8.19 8.20 0.0M
2021-08-12 8.23 8.23 8.22 8.22 0.0M
2021-08-11 8.23 8.25 8.23 8.25 0.0M
2021-08-10 8.20 8.20 8.19 8.19 0.0M
2021-08-09 8.22 8.22 8.17 8.17 0.0M
2021-08-06 8.09 8.12 8.09 8.12 0.0M
2021-08-05 8.09 8.16 8.09 8.16 0.0M
2021-08-04 8.15 8.15 8.10 8.10 0.0M
2021-08-03 8.07 8.07 8.07 8.07 0.0M
2021-08-02 8.07 8.12 8.07 8.12 0.0M
2021-07-30 8.01 8.05 8.01 8.05 0.0M
2021-07-29 8.09 8.11 8.09 8.11 0.0M
2021-07-28 7.99 8.09 7.99 8.09 0.0M
2021-07-27 7.97 7.97 7.94 7.94 0.0M
2021-07-26 8.00 8.06 8.00 8.06 0.0M
2021-07-23 8.16 8.16 8.12 8.12 0.0M
2021-07-22 8.19 8.20 8.15 8.15 0.0M
2021-07-21 8.06 8.09 8.06 8.09 0.0M
2021-07-20 8.03 8.06 8.03 8.06 0.0M
2021-07-19 8.14 8.14 8.05 8.05 0.0M
2021-07-16 8.26 8.26 8.24 8.24 0.0M
2021-07-15 8.34 8.34 8.26 8.26 0.0M
2021-07-14 8.24 8.28 8.24 8.28 0.0M
2021-07-13 8.24 8.25 8.24 8.25 0.0M
2021-07-12 8.13 8.17 8.13 8.17 0.0M
2021-07-09 8.17 8.17 8.17 8.17 0.0M
2021-07-08 8.14 8.14 8.04 8.10 0.0M
2021-07-07 8.24 8.24 8.24 8.24 0.0M
2021-07-06 8.32 8.32 8.25 8.25 0.0M
2021-07-05 8.32 8.32 8.32 8.32 0.0M
2021-07-02 8.29 8.33 8.29 8.33 0.0M
2021-07-01 8.36 8.36 8.31 8.31 0.0M
2021-06-30 8.35 8.35 8.32 8.35 0.0M
2021-06-29 8.32 8.33 8.32 8.33 0.0M
2021-06-28 8.38 8.38 8.35 8.35 0.0M
2021-06-25 8.43 8.43 8.41 8.41 0.0M
2021-06-24 8.35 8.39 8.35 8.39 0.0M
2021-06-23 8.36 8.36 8.33 8.33 0.0M
2021-06-22 8.31 8.31 8.29 8.29 0.0M
2021-06-21 8.25 8.28 8.25 8.28 0.0M
2021-06-18 8.38 8.38 8.32 8.32 0.0M
2021-06-17 8.35 8.42 8.35 8.41 0.0M
2021-06-16 8.39 8.40 8.39 8.40 0.0M
2021-06-15 8.42 8.42 8.36 8.36 0.0M
2021-06-14 8.45 8.47 8.45 8.47 0.0M
2021-06-11 8.41 8.43 8.41 8.43 0.0M
2021-06-10 8.39 8.41 8.39 8.41 0.0M
2021-06-09 8.37 8.39 8.37 8.37 0.0M
2021-06-08 8.38 8.38 8.37 8.37 0.0M
2021-06-07 8.35 8.35 8.35 8.35 0.0M
2021-06-04 8.37 8.39 8.37 8.39 0.0M
2021-06-03 8.36 8.37 8.29 8.37 0.1M
2021-06-02 8.28 8.40 8.28 8.35 0.0M
2021-06-01 8.25 8.27 8.25 8.27 0.0M
2021-05-31 8.21 8.21 8.18 8.18 0.0M
2021-05-28 8.15 8.19 8.15 8.19 0.0M
2021-05-27 8.07 8.11 8.07 8.11 0.0M
2021-05-26 8.05 8.07 8.05 8.07 0.0M
2021-05-25 8.02 8.02 8.00 8.00 0.0M
2021-05-24 7.95 7.98 7.95 7.98 0.0M
2021-05-21 7.94 7.95 7.94 7.95 0.0M
2021-05-20 7.95 7.97 7.95 7.97 0.0M
2021-05-19 7.95 7.96 7.95 7.96 0.0M
2021-05-18 8.05 8.05 8.04 8.04 0.0M
2021-05-17 7.89 7.91 7.89 7.91 0.0M
2021-05-14 7.91 7.97 7.91 7.97 0.0M
2021-05-13 7.84 7.88 7.84 7.87 0.0M
2021-05-12 7.94 7.94 7.89 7.89 0.0M
2021-05-11 7.98 7.98 7.98 7.98 0.0M
2021-05-10 8.07 8.07 8.05 8.05 0.0M
2021-05-07 8.01 8.12 8.01 8.12 0.0M
2021-05-06 7.97 8.01 7.96 8.01 0.0M
2021-05-05 7.91 7.96 7.91 7.96 0.0M
2021-05-04 7.88 7.88 7.83 7.83 0.0M
2021-05-03 7.88 7.90 7.88 7.90 0.0M
2021-04-30 7.96 7.96 7.93 7.93 0.0M
2021-04-29 8.06 8.06 7.99 7.99 0.0M
2021-04-28 7.97 7.98 7.97 7.98 0.0M
2021-04-27 7.99 7.99 7.96 7.97 0.0M
2021-04-26 7.93 7.97 7.90 7.97 0.0M
2021-04-23 7.96 7.97 7.96 7.97 0.0M
2021-04-22 7.91 7.97 7.91 7.97 0.0M
2021-04-21 7.91 7.93 7.91 7.93 0.0M
2021-04-20 7.96 7.96 7.89 7.89 0.0M
2021-04-19 8.10 8.10 7.95 7.95 0.0M
2021-04-16 7.98 7.99 7.98 7.99 0.0M
2021-04-15 7.93 7.95 7.93 7.93 0.0M
2021-04-14 7.90 7.93 7.90 7.93 0.0M
2021-04-13 7.87 7.90 7.87 7.90 0.0M
2021-04-12 7.87 7.88 7.87 7.88 0.0M
2021-04-09 7.94 7.94 7.89 7.91 0.0M
2021-04-08 8.02 8.02 7.98 7.98 0.0M
2021-04-07 7.96 7.96 7.93 7.93 0.0M
2021-04-06 8.04 8.05 8.04 8.05 0.0M
2021-04-01 8.11 8.17 8.09 8.09 0.0M
2021-03-31 8.03 8.12 8.03 8.12 0.0M
2021-03-30 8.05 8.08 8.05 8.08 0.0M
2021-03-29 8.01 8.02 8.00 8.01 0.0M
2021-03-26 7.96 7.98 7.92 7.92 0.3M
2021-03-25 7.84 7.89 7.84 7.89 0.0M
2021-03-24 7.88 7.93 7.88 7.90 0.0M
2021-03-23 7.96 8.00 7.96 8.00 0.0M
2021-03-22 8.06 8.06 8.06 8.06 0.0M
2021-03-19 7.98 8.10 7.98 8.09 0.0M
2021-03-18 8.09 8.09 8.08 8.09 0.0M
2021-03-16 8.12 8.17 8.12 8.17 0.0M
2021-03-15 8.11 8.12 8.11 8.12 0.0M
2021-03-12 8.10 8.10 8.06 8.06 0.0M
2021-03-11 8.11 8.16 8.10 8.16 0.0M
2021-03-10 7.96 8.03 7.96 7.99 0.0M
2021-03-09 7.88 8.03 7.88 8.02 0.0M
2021-03-08 7.91 8.00 7.89 7.97 0.0M
2021-03-05 7.92 7.96 7.88 7.88 0.0M
2021-03-04 7.89 7.91 7.86 7.91 0.0M
2021-03-03 7.98 8.00 7.89 7.89 0.0M
2021-03-02 7.80 7.81 7.80 7.80 0.0M
2021-03-01 7.89 7.91 7.84 7.91 0.0M
2021-02-26 7.70 7.74 7.70 7.74 0.0M
2021-02-24 7.93 7.93 7.84 7.91 0.0M
2021-02-23 7.94 7.94 7.84 7.93 0.0M
2021-02-22 7.93 7.93 7.87 7.89 0.0M
2021-02-19 8.01 8.05 8.01 8.05 0.0M
2021-02-17 8.16 8.16 8.10 8.10 0.0M
2021-02-16 8.11 8.11 8.06 8.06 0.0M
2021-02-15 8.07 8.11 8.07 8.11 0.0M
2021-02-12 7.94 8.02 7.94 8.02 0.0M
2021-02-11 7.93 7.98 7.93 7.98 0.0M
2021-02-10 7.94 7.94 7.90 7.90 0.0M
2021-02-09 7.89 7.89 7.89 7.89 0.0M
2021-02-08 7.86 7.91 7.86 7.91 0.0M
2021-02-05 7.84 7.86 7.84 7.86 0.0M
2021-02-04 7.76 7.78 7.76 7.78 0.0M
2021-02-03 7.77 7.77 7.76 7.76 0.0M
2021-02-02 7.68 7.72 7.68 7.72 0.0M
2021-02-01 7.49 7.53 7.49 7.53 0.0M
2021-01-29 7.42 7.46 7.42 7.43 0.0M
2021-01-28 7.48 7.56 7.48 7.56 0.0M
2021-01-27 7.63 7.63 7.60 7.60 0.0M
2021-01-26 7.61 7.66 7.61 7.66 0.0M
2021-01-25 7.76 7.81 7.66 7.66 0.0M
2021-01-22 7.70 7.71 7.66 7.68 0.0M
2021-01-21 7.91 7.91 7.84 7.84 0.0M
2021-01-20 7.93 7.93 7.85 7.85 0.0M
2021-01-19 7.86 7.86 7.79 7.79 0.0M
2021-01-18 7.75 7.77 7.75 7.77 0.0M
2021-01-15 7.78 7.78 7.75 7.75 0.0M
2021-01-14 7.72 7.81 7.72 7.81 0.0M
2021-01-13 7.70 7.70 7.68 7.68 0.0M
2021-01-12 7.64 7.65 7.61 7.65 0.0M
2021-01-11 7.57 7.57 7.57 7.57 0.0M
2021-01-08 7.52 7.55 7.52 7.55 0.0M
2021-01-07 7.43 7.43 7.41 7.41 0.0M
2021-01-06 7.34 7.38 7.33 7.38 0.0M
2021-01-04 7.33 7.33 7.26 7.26 0.0M