SPDR Bloomberg Euro Corporate Bond UCITS ETF Dist (EUCO)

EUCO
🏛️ 法国 →
53.64
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 59.28 59.30 59.28 59.30 0.0M
2021-12-30 59.32 59.36 59.29 59.29 0.0M
2021-12-29 59.38 59.38 59.33 59.33 0.0M
2021-12-28 59.41 59.42 59.36 59.42 0.0M
2021-12-27 59.41 59.43 59.39 59.43 0.0M
2021-12-24 59.44 59.44 59.41 59.41 0.0M
2021-12-23 59.48 59.51 59.44 59.44 0.0M
2021-12-22 59.57 59.57 59.46 59.52 0.0M
2021-12-21 59.61 59.61 59.53 59.54 0.0M
2021-12-20 59.69 59.69 59.64 59.64 0.0M
2021-12-17 59.64 59.69 59.64 59.69 0.0M
2021-12-16 59.59 59.61 59.55 59.61 0.0M
2021-12-15 59.61 59.61 59.58 59.60 0.0M
2021-12-14 59.64 59.64 59.58 59.60 0.0M
2021-12-13 59.58 59.64 59.58 59.64 0.0M
2021-12-10 59.55 59.58 59.55 59.58 0.0M
2021-12-09 59.42 59.63 59.42 59.59 0.0M
2021-12-08 59.69 59.69 59.49 59.49 0.0M
2021-12-07 59.53 59.68 59.53 59.68 0.0M
2021-12-06 59.52 59.61 59.52 59.61 0.0M
2021-12-03 59.47 59.53 59.47 59.53 0.0M
2021-12-02 59.40 59.53 59.40 59.53 0.0M
2021-12-01 59.28 59.42 59.28 59.42 0.0M
2021-11-30 59.15 59.33 59.15 59.29 0.0M
2021-11-29 59.19 59.24 59.19 59.24 0.0M
2021-11-26 59.20 59.20 59.06 59.16 0.0M
2021-11-25 59.24 59.25 59.19 59.21 0.0M
2021-11-23 59.49 59.49 59.32 59.33 0.0M
2021-11-22 59.49 59.67 59.48 59.51 0.0M
2021-11-19 59.47 59.65 59.47 59.65 0.0M
2021-11-18 59.42 59.49 59.42 59.47 0.0M
2021-11-17 59.38 59.38 59.25 59.31 0.0M
2021-11-16 59.39 59.40 59.39 59.40 0.0M
2021-11-15 59.63 59.63 59.47 59.47 0.0M
2021-11-12 59.53 59.56 59.53 59.56 0.0M
2021-11-11 59.53 59.53 59.51 59.51 0.0M
2021-11-10 59.72 59.75 59.58 59.58 0.0M
2021-11-09 59.63 59.73 59.63 59.73 0.0M
2021-11-08 59.70 59.70 59.63 59.63 0.0M
2021-11-05 59.58 59.70 59.58 59.70 0.0M
2021-11-04 59.32 59.57 59.32 59.57 0.0M
2021-11-03 59.35 59.38 59.32 59.36 0.0M
2021-11-02 59.27 59.35 59.27 59.35 0.0M
2021-11-01 59.20 59.20 59.12 59.18 0.0M
2021-10-29 59.22 59.22 59.16 59.16 0.0M
2021-10-28 59.36 59.36 59.23 59.34 0.0M
2021-10-27 59.29 59.37 59.29 59.37 0.0M
2021-10-26 59.28 59.32 59.28 59.32 0.0M
2021-10-25 59.24 59.29 59.20 59.29 0.0M
2021-10-22 59.15 59.25 59.15 59.21 0.0M
2021-10-21 59.28 59.28 59.19 59.19 0.0M
2021-10-20 59.21 59.31 59.21 59.31 0.0M
2021-10-18 59.34 59.34 59.24 59.31 0.0M
2021-10-15 59.43 59.43 59.42 59.42 0.0M
2021-10-14 59.20 59.46 59.20 59.46 0.0M
2021-10-13 59.19 59.26 59.19 59.26 0.0M
2021-10-12 59.31 59.31 59.20 59.20 0.0M
2021-10-11 59.35 59.35 59.31 59.31 0.0M
2021-10-08 59.49 59.49 59.42 59.42 0.0M
2021-10-07 59.50 59.55 59.50 59.54 0.0M
2021-10-06 59.52 59.52 59.46 59.49 0.0M
2021-10-05 59.60 59.60 59.58 59.58 0.0M
2021-10-04 59.67 59.67 59.65 59.65 0.0M
2021-10-01 59.66 59.66 59.65 59.65 0.0M
2021-09-30 59.60 59.60 59.60 59.60 0.0M
2021-09-29 59.61 59.64 59.61 59.64 0.0M
2021-09-28 59.59 59.59 59.57 59.57 0.0M
2021-09-27 59.68 59.68 59.61 59.66 0.0M
2021-09-24 59.59 59.67 59.59 59.66 0.0M
2021-09-23 59.82 59.82 59.71 59.71 0.0M
2021-09-22 59.85 59.89 59.85 59.89 0.0M
2021-09-21 59.85 59.89 59.85 59.89 0.0M
2021-09-20 59.83 59.87 59.83 59.86 0.0M
2021-09-17 59.94 59.94 59.78 59.81 0.0M
2021-09-16 59.87 59.89 59.87 59.89 0.0M
2021-09-15 59.92 59.92 59.89 59.89 0.0M
2021-09-14 59.91 59.94 59.91 59.94 0.0M
2021-09-13 59.88 59.91 59.88 59.91 0.0M
2021-09-10 59.94 59.98 59.90 59.90 0.0M
2021-09-09 59.84 59.96 59.84 59.96 0.0M
2021-09-07 59.90 59.92 59.82 59.82 0.0M
2021-09-06 59.95 59.95 59.95 59.95 0.0M
2021-09-03 59.98 59.98 59.93 59.93 0.0M
2021-09-02 59.97 60.01 59.97 60.01 0.0M
2021-09-01 59.98 59.98 59.97 59.97 0.0M
2021-08-31 60.12 60.12 59.99 59.99 0.0M
2021-08-30 60.08 60.11 60.08 60.11 0.0M
2021-08-27 60.06 60.07 60.06 60.07 0.0M
2021-08-26 60.04 60.04 60.03 60.04 0.0M
2021-08-25 60.21 60.21 60.09 60.09 0.0M
2021-08-24 60.21 60.23 60.21 60.23 0.0M
2021-08-23 60.29 60.29 60.24 60.24 0.0M
2021-08-20 60.28 60.28 60.28 60.28 0.0M
2021-08-19 60.27 60.27 60.23 60.26 0.0M
2021-08-18 60.27 60.27 60.26 60.27 0.0M
2021-08-17 60.30 60.30 60.23 60.23 0.0M
2021-08-16 60.28 60.28 60.21 60.24 0.0M
2021-08-13 60.24 60.24 60.24 60.24 0.0M
2021-08-12 60.26 60.26 60.25 60.25 0.0M
2021-08-11 60.22 60.24 60.22 60.24 0.0M
2021-08-10 60.26 60.26 60.24 60.24 0.0M
2021-08-09 60.26 60.27 60.24 60.24 0.0M
2021-08-06 60.35 60.35 60.26 60.26 0.0M
2021-08-05 60.29 60.46 60.29 60.39 0.0M
2021-08-04 60.33 60.37 60.33 60.37 0.0M
2021-08-03 60.30 60.32 60.30 60.32 0.0M
2021-08-02 60.24 60.32 60.24 60.32 0.0M
2021-07-30 60.53 60.53 60.52 60.52 0.0M
2021-07-29 60.52 60.53 60.46 60.53 0.0M
2021-07-28 60.46 60.52 60.46 60.52 0.0M
2021-07-27 60.47 60.47 60.43 60.45 0.0M
2021-07-26 60.47 60.47 60.45 60.45 0.0M
2021-07-23 60.38 60.42 60.38 60.42 0.0M
2021-07-22 60.35 60.40 60.35 60.40 0.0M
2021-07-21 60.37 60.37 60.32 60.32 0.0M
2021-07-20 60.28 60.39 60.28 60.35 0.0M
2021-07-19 60.26 60.28 60.20 60.28 0.0M
2021-07-16 60.22 60.29 60.22 60.26 0.0M
2021-07-14 60.08 60.20 60.08 60.19 0.0M
2021-07-13 60.15 60.16 60.12 60.12 0.0M
2021-07-12 60.10 60.18 60.10 60.15 0.0M
2021-07-09 60.13 60.13 60.08 60.08 0.0M
2021-07-08 60.06 60.15 60.06 60.15 0.0M
2021-07-06 59.91 60.04 59.91 60.04 0.0M
2021-07-05 59.92 59.92 59.91 59.91 0.0M
2021-07-02 59.90 59.95 59.90 59.95 0.0M
2021-07-01 59.85 59.87 59.85 59.87 0.0M
2021-06-30 59.80 59.87 59.77 59.87 0.0M
2021-06-29 59.77 59.78 59.76 59.78 0.0M
2021-06-28 59.74 59.79 59.74 59.79 0.0M
2021-06-25 59.74 59.74 59.71 59.71 0.0M
2021-06-24 59.64 59.77 59.64 59.77 0.0M
2021-06-23 59.69 59.79 59.66 59.79 0.0M
2021-06-22 59.75 59.75 59.71 59.71 0.0M
2021-06-21 59.81 59.81 59.74 59.74 0.0M
2021-06-18 59.84 59.84 59.79 59.80 0.0M
2021-06-17 59.77 59.83 59.65 59.83 0.0M
2021-06-15 59.89 59.89 59.84 59.84 0.0M
2021-06-14 59.96 59.96 59.89 59.89 0.0M
2021-06-11 59.92 59.94 59.92 59.94 0.0M
2021-06-10 59.86 59.87 59.86 59.87 0.0M
2021-06-09 59.79 59.86 59.79 59.86 0.0M
2021-06-08 59.77 59.80 59.71 59.80 0.0M
2021-06-07 59.75 59.78 59.71 59.71 0.0M
2021-06-04 59.67 59.79 59.67 59.76 0.0M
2021-06-03 59.75 59.75 59.66 59.66 0.0M
2021-06-02 59.63 59.68 59.63 59.68 0.0M
2021-06-01 59.57 59.60 59.57 59.60 0.0M
2021-05-31 59.58 59.60 59.58 59.60 0.0M
2021-05-28 59.56 59.62 59.56 59.62 0.0M
2021-05-27 59.61 59.61 59.56 59.56 0.0M
2021-05-26 59.70 59.70 59.60 59.61 0.0M
2021-05-25 59.52 59.54 59.46 59.54 0.0M
2021-05-24 59.46 59.47 59.39 59.47 0.0M
2021-05-21 59.39 59.42 59.39 59.42 0.0M
2021-05-20 59.33 59.37 59.23 59.37 0.0M
2021-05-19 59.33 59.40 59.33 59.40 0.0M
2021-05-18 59.47 59.47 59.44 59.46 0.0M
2021-05-17 59.55 59.55 59.48 59.48 0.0M
2021-05-14 59.51 59.51 59.51 59.51 0.0M
2021-05-13 59.48 59.48 59.34 59.47 0.0M
2021-05-12 59.62 59.65 59.48 59.48 0.0M
2021-05-11 59.69 59.69 59.60 59.60 0.0M
2021-05-10 59.70 59.77 59.70 59.77 0.0M
2021-05-07 59.81 59.81 59.72 59.77 0.0M
2021-05-06 59.76 59.80 59.75 59.78 0.0M
2021-05-05 59.74 59.80 59.74 59.77 0.0M
2021-05-04 59.72 59.76 59.67 59.76 0.0M
2021-05-03 59.63 59.75 59.63 59.75 0.0M
2021-04-30 59.68 59.71 59.65 59.71 0.0M
2021-04-29 59.78 59.80 59.68 59.68 0.0M
2021-04-28 59.76 59.78 59.67 59.75 0.0M
2021-04-27 59.80 59.85 59.80 59.81 0.0M
2021-04-26 59.78 59.82 59.78 59.80 0.0M
2021-04-23 59.86 59.88 59.81 59.81 0.0M
2021-04-22 59.84 59.84 59.81 59.81 0.0M
2021-04-21 59.80 59.81 59.73 59.81 0.0M
2021-04-20 59.74 59.80 59.74 59.79 0.0M
2021-04-19 59.82 59.82 59.70 59.70 0.0M
2021-04-16 59.84 59.85 59.79 59.79 0.0M
2021-04-15 59.65 59.88 59.65 59.88 0.0M
2021-04-14 59.76 59.89 59.73 59.75 0.0M
2021-04-13 59.89 59.89 59.80 59.80 0.0M
2021-04-12 59.82 59.84 59.82 59.83 0.0M
2021-04-09 59.86 59.89 59.83 59.83 0.0M
2021-04-08 59.92 59.93 59.85 59.93 0.0M
2021-04-07 59.91 59.96 59.91 59.92 0.0M
2021-04-06 59.68 59.91 59.68 59.91 0.0M
2021-04-01 59.80 59.93 59.80 59.93 0.0M
2021-03-31 59.64 59.82 59.64 59.82 0.0M
2021-03-30 59.64 59.68 59.54 59.68 0.0M
2021-03-29 59.77 59.79 59.70 59.70 0.0M
2021-03-26 59.77 59.78 59.70 59.78 0.0M
2021-03-25 59.64 59.85 59.64 59.83 0.0M
2021-03-24 59.76 59.79 59.72 59.79 0.0M
2021-03-23 59.74 59.75 59.71 59.75 0.0M
2021-03-22 59.66 59.73 59.66 59.71 0.0M
2021-03-19 59.54 59.63 59.54 59.63 0.0M
2021-03-18 59.59 59.59 59.53 59.54 0.0M
2021-03-17 59.73 59.73 59.60 59.60 0.0M
2021-03-16 59.74 59.74 59.65 59.73 0.0M
2021-03-15 59.89 59.89 59.65 59.75 0.0M
2021-03-12 59.65 59.66 59.65 59.66 0.0M
2021-03-11 59.56 59.79 59.56 59.79 0.0M
2021-03-10 59.69 59.69 59.67 59.67 0.0M
2021-03-09 59.66 59.70 59.66 59.70 0.0M
2021-03-08 59.63 59.65 59.63 59.65 0.0M
2021-03-05 59.67 59.67 59.65 59.65 0.0M
2021-03-04 59.60 59.77 59.60 59.75 0.0M
2021-03-03 59.88 59.88 59.69 59.69 0.0M
2021-03-02 59.80 59.86 59.70 59.86 0.0M
2021-03-01 59.68 59.84 59.68 59.84 0.0M
2021-02-26 59.50 59.75 59.43 59.55 0.0M
2021-02-25 59.70 59.70 59.45 59.45 0.0M
2021-02-24 59.84 59.84 59.77 59.77 0.0M
2021-02-23 59.68 59.77 59.68 59.77 0.0M
2021-02-22 59.75 59.89 59.75 59.89 0.0M
2021-02-19 59.84 59.84 59.82 59.83 0.0M
2021-02-18 59.93 60.00 59.85 59.85 0.0M
2021-02-17 59.87 59.96 59.87 59.96 0.0M
2021-02-16 60.05 60.05 59.92 59.92 0.0M
2021-02-15 59.99 60.00 59.97 60.00 0.0M
2021-02-12 60.11 60.15 60.05 60.05 0.0M
2021-02-11 60.15 60.15 60.13 60.15 0.0M
2021-02-10 60.13 60.13 60.07 60.09 0.0M
2021-02-09 60.09 60.13 60.06 60.13 0.0M
2021-02-08 60.10 60.11 60.03 60.11 0.0M
2021-02-05 60.14 60.25 60.04 60.12 0.0M
2021-02-04 60.26 60.26 60.11 60.11 0.0M
2021-02-02 60.13 60.13 60.08 60.13 0.0M
2021-02-01 60.13 60.20 60.12 60.12 0.0M
2021-01-29 60.27 60.38 60.27 60.37 0.0M
2021-01-28 60.34 60.35 60.21 60.34 0.0M
2021-01-27 60.41 60.41 60.40 60.40 0.0M
2021-01-26 60.46 60.48 60.39 60.42 0.0M
2021-01-25 60.46 60.50 60.46 60.50 0.0M
2021-01-22 60.41 60.44 60.33 60.44 0.0M
2021-01-21 60.47 60.53 60.39 60.39 0.0M
2021-01-20 60.46 60.51 60.42 60.50 0.0M
2021-01-19 60.40 60.46 60.39 60.44 0.0M
2021-01-18 60.46 60.46 60.35 60.39 0.0M
2021-01-15 60.48 60.48 60.37 60.39 0.0M
2021-01-14 60.37 60.52 60.37 60.49 0.0M
2021-01-13 60.56 60.56 60.34 60.47 0.0M
2021-01-12 60.43 60.43 60.30 60.30 0.0M
2021-01-11 60.56 60.56 60.46 60.46 0.0M
2021-01-08 60.59 60.63 60.55 60.55 0.0M
2021-01-07 60.45 60.63 60.45 60.55 0.0M
2021-01-06 60.49 60.53 60.47 60.52 0.0M
2021-01-05 60.56 60.61 60.53 60.58 0.0M
2021-01-04 60.52 60.64 60.52 60.64 0.0M