Amundi Index Solutions - Amundi MSCI Europe Value Factor UCITS ETF-C (CV9)

CV9
🏛️ 法国 →
373.89
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
2022-12-30 245.25 245.25 243.16 243.16 0.0M
2022-12-29 243.81 245.96 243.81 245.96 0.0M
2022-12-28 246.22 247.45 244.98 245.54 0.0M
2022-12-27 247.86 247.86 245.90 245.92 0.0M
2022-12-23 244.91 246.25 244.91 245.80 0.0M
2022-12-22 246.90 247.02 244.84 244.84 0.0M
2022-12-21 243.24 246.56 243.24 246.56 0.0M
2022-12-20 239.73 242.35 239.73 242.35 0.0M
2022-12-19 241.79 243.25 241.79 241.95 0.0M
2022-12-16 243.41 243.41 240.61 240.74 0.0M
2022-12-15 247.62 247.73 243.08 243.08 0.0M
2022-12-14 249.39 249.39 248.86 249.27 0.0M
2022-12-13 247.35 251.67 247.35 249.48 0.0M
2022-12-12 247.62 247.62 246.38 247.13 0.0M
2022-12-09 247.66 248.55 246.85 248.55 0.0M
2022-12-08 247.82 247.82 246.50 246.50 0.0M
2022-12-07 249.40 249.70 247.60 247.60 0.0M
2022-12-06 250.02 250.02 248.87 249.23 0.0M
2022-12-05 250.30 251.20 250.30 250.30 0.0M
2022-12-02 249.65 250.89 249.65 250.89 0.0M
2022-12-01 251.66 251.66 251.00 251.02 0.0M
2022-11-30 250.20 250.38 249.74 250.18 0.0M
2022-11-29 248.48 249.09 248.48 249.09 0.0M
2022-11-28 247.68 248.25 246.80 247.73 0.0M
2022-11-25 249.08 249.70 249.04 249.70 0.0M
2022-11-24 248.40 249.04 247.86 248.89 0.0M
2022-11-23 247.27 247.77 247.27 247.77 0.0M
2022-11-22 245.59 247.40 245.59 247.20 0.0M
2022-11-21 244.85 245.17 244.20 244.38 0.0M
2022-11-18 243.55 244.78 243.55 244.78 0.0M
2022-11-17 243.51 243.51 241.76 241.76 0.0M
2022-11-16 243.78 243.78 242.31 242.31 0.0M
2022-11-15 243.53 244.04 243.53 243.99 0.0M
2022-11-14 242.93 242.93 242.70 242.74 0.0M
2022-11-11 242.33 242.33 241.83 241.83 0.0M
2022-11-10 237.69 242.42 237.69 242.42 0.0M
2022-11-09 239.37 239.37 237.46 238.23 0.0M
2022-11-08 238.15 239.73 238.15 239.70 0.0M
2022-11-07 237.19 239.24 237.19 239.04 0.0M
2022-11-04 235.83 238.53 235.83 238.53 0.0M
2022-11-03 233.53 234.39 233.00 234.39 0.0M
2022-11-02 237.07 237.07 235.13 235.13 0.0M
2022-11-01 236.46 236.46 236.45 236.45 0.0M
2022-10-31 232.76 234.85 232.67 234.30 0.0M
2022-10-28 230.59 232.86 230.59 232.86 0.0M
2022-10-27 230.35 232.68 230.35 232.68 0.0M
2022-10-26 229.30 230.10 228.80 230.10 0.0M
2022-10-25 228.59 229.29 226.69 229.29 0.0M
2022-10-24 227.95 227.97 225.27 227.97 0.0M
2022-10-21 223.81 225.27 221.94 225.27 0.0M
2022-10-20 224.12 225.37 224.12 225.37 0.0M
2022-10-19 225.49 225.57 224.93 224.93 0.0M
2022-10-18 225.65 226.96 224.80 224.80 0.0M
2022-10-17 222.69 224.81 222.32 224.81 0.0M
2022-10-14 223.12 223.80 220.58 220.58 0.0M
2022-10-13 215.63 220.27 215.63 220.27 0.0M
2022-10-12 217.71 218.70 216.67 216.67 0.0M
2022-10-11 218.05 218.88 216.68 218.88 0.0M
2022-10-10 219.74 220.48 219.74 219.88 0.0M
2022-10-07 221.15 222.00 220.16 220.16 0.0M
2022-10-06 223.99 223.99 220.91 220.91 0.0M
2022-10-05 224.80 224.80 222.60 223.28 0.0M
2022-10-04 221.91 225.62 221.91 225.62 0.0M
2022-10-03 215.26 219.98 215.08 219.48 0.0M
2022-09-30 216.87 217.41 216.11 217.13 0.0M
2022-09-29 216.40 216.40 214.03 214.96 0.0M
2022-09-28 216.58 218.13 214.09 217.90 0.0M
2022-09-27 220.80 220.80 218.00 218.00 0.0M
2022-09-26 219.28 220.00 219.00 219.00 0.0M
2022-09-23 227.73 227.73 220.72 221.06 0.0M
2022-09-22 227.39 229.38 227.39 228.07 0.0M
2022-09-21 228.48 230.18 228.48 230.18 0.0M
2022-09-20 232.31 232.31 228.62 229.06 0.0M
2022-09-19 229.89 231.20 229.00 231.20 0.0M
2022-09-16 232.01 232.01 231.11 231.11 0.0M
2022-09-15 235.03 235.28 233.58 234.02 0.0M
2022-09-14 235.31 235.95 233.73 234.35 0.0M
2022-09-13 239.53 240.00 236.55 236.55 0.0M
2022-09-12 235.12 239.03 235.12 239.03 0.0M
2022-09-09 232.06 235.02 232.06 234.24 0.0M
2022-09-08 230.89 230.99 230.04 230.99 0.0M
2022-09-07 229.93 230.50 228.98 229.91 0.0M
2022-09-06 232.22 233.10 231.01 231.93 0.0M
2022-09-05 229.69 231.85 229.69 231.85 0.0M
2022-09-02 228.78 232.96 228.78 232.37 0.0M
2022-09-01 229.76 229.76 228.06 228.06 0.0M
2022-08-31 234.56 234.56 231.04 231.04 0.0M
2022-08-30 236.13 237.28 234.08 234.08 0.0M
2022-08-29 234.36 234.83 234.36 234.83 0.0M
2022-08-26 240.66 240.66 236.59 236.59 0.0M
2022-08-25 240.68 240.76 239.00 239.31 0.0M
2022-08-24 239.59 239.59 238.20 238.50 0.0M
2022-08-23 239.23 239.82 239.23 239.82 0.0M
2022-08-22 240.12 240.12 238.28 239.42 0.0M
2022-08-19 241.81 241.81 240.74 240.74 0.0M
2022-08-18 241.62 242.85 241.62 242.85 0.0M
2022-08-17 244.96 244.96 241.59 241.59 0.0M
2022-08-16 243.48 244.40 243.48 244.32 0.0M
2022-08-15 243.71 243.71 242.39 242.39 0.0M
2022-08-12 242.70 243.23 242.50 242.93 0.0M
2022-08-11 242.58 242.58 241.28 241.93 0.0M
2022-08-10 240.98 242.40 240.98 241.84 0.0M
2022-08-09 240.78 241.47 240.48 241.14 0.0M
2022-08-08 241.81 242.09 239.89 241.52 0.0M
2022-08-05 239.18 239.91 238.93 239.91 0.0M
2022-08-04 239.81 240.62 239.40 239.40 0.0M
2022-08-03 237.80 239.99 237.80 239.99 0.0M
2022-08-02 237.09 238.90 237.09 238.60 0.0M
2022-08-01 239.47 240.40 238.49 238.49 0.0M
2022-07-29 237.23 239.24 237.23 239.24 0.0M
2022-07-28 236.69 236.69 235.80 236.10 0.0M
2022-07-27 235.61 235.61 235.00 235.46 0.0M
2022-07-26 234.41 234.44 234.06 234.25 0.0M
2022-07-25 231.74 234.40 231.74 234.31 0.0M
2022-07-22 232.17 233.02 232.17 232.80 0.0M
2022-07-21 232.43 232.70 231.50 232.70 0.0M
2022-07-20 235.40 235.40 232.95 233.48 0.0M
2022-07-19 230.53 234.67 230.53 234.67 0.0M
2022-07-18 230.18 232.08 230.18 231.31 0.0M
2022-07-15 225.39 228.30 225.39 228.30 0.0M
2022-07-14 229.50 229.50 224.88 224.88 0.0M
2022-07-13 231.39 231.39 229.81 229.91 0.0M
2022-07-12 231.15 232.22 231.00 232.22 0.0M
2022-07-11 230.60 233.01 230.60 231.61 0.0M
2022-07-08 231.01 233.59 231.01 233.46 0.0M
2022-07-07 228.96 232.13 228.96 231.99 0.0M
2022-07-06 227.79 228.74 226.43 226.43 0.0M
2022-07-05 232.42 232.42 224.77 224.79 0.0M
2022-07-04 232.12 233.04 231.76 232.00 0.0M
2022-07-01 227.82 230.42 227.82 230.07 0.0M
2022-06-30 231.04 231.04 230.05 230.05 0.0M
2022-06-29 235.05 235.10 234.68 234.68 0.0M
2022-06-28 236.36 236.95 235.77 236.05 0.0M
2022-06-27 235.04 235.61 234.29 234.29 0.0M
2022-06-24 229.01 233.90 229.01 233.90 0.0M
2022-06-23 230.37 231.65 228.26 228.26 0.0M
2022-06-22 231.42 232.51 230.75 231.75 0.0M
2022-06-21 235.40 236.61 234.94 234.94 0.0M
2022-06-20 231.82 234.62 231.82 234.62 0.0M
2022-06-17 232.31 234.98 231.21 231.21 0.0M
2022-06-16 237.85 237.85 232.22 232.22 0.0M
2022-06-15 237.02 239.00 236.12 238.40 0.0M
2022-06-14 238.48 238.48 234.50 234.98 0.0M
2022-06-13 239.24 239.24 236.79 236.79 0.0M
2022-06-10 247.38 247.38 241.78 241.91 0.0M
2022-06-09 250.93 250.93 248.88 248.88 0.0M
2022-06-08 253.71 253.71 251.62 251.62 0.0M
2022-06-07 253.26 253.77 252.57 253.77 0.0M
2022-06-06 253.03 254.12 252.50 254.12 0.0M
2022-06-03 253.24 253.24 251.53 251.61 0.0M
2022-06-02 252.54 252.98 251.39 252.30 0.0M
2022-06-01 254.42 254.42 250.89 251.50 0.0M
2022-05-31 254.03 254.03 252.50 252.68 0.0M
2022-05-30 255.05 255.05 253.96 254.35 0.0M
2022-05-27 253.07 255.73 253.07 254.06 0.0M
2022-05-26 251.25 252.53 251.25 252.53 0.0M
2022-05-25 250.36 251.00 249.70 250.85 0.0M
2022-05-24 247.79 248.10 247.60 248.06 0.0M
2022-05-23 249.19 250.20 249.19 250.20 0.0M
2022-05-20 246.86 248.24 246.03 246.57 0.0M
2022-05-19 246.05 246.05 242.34 244.62 0.0M
2022-05-18 249.70 249.70 247.73 247.73 0.0M
2022-05-17 248.53 250.48 248.53 249.54 0.0M
2022-05-16 244.56 246.20 244.56 246.20 0.0M
2022-05-13 241.98 245.36 241.98 245.09 0.0M
2022-05-12 237.74 240.74 237.47 240.40 0.0M
2022-05-11 239.19 242.45 238.73 242.41 0.0M
2022-05-10 237.44 239.81 237.44 237.90 0.0M
2022-05-09 241.38 241.38 236.11 236.11 0.0M
2022-05-06 244.32 244.32 240.84 242.08 0.0M
2022-05-05 250.53 250.53 244.80 244.80 0.0M
2022-05-04 248.53 248.53 246.31 246.31 0.0M
2022-05-03 246.07 248.67 246.07 248.67 0.0M
2022-05-02 246.70 246.70 243.08 244.17 0.0M
2022-04-29 248.26 249.21 247.94 248.32 0.0M
2022-04-28 246.93 248.54 245.58 246.93 0.0M
2022-04-27 243.24 245.52 243.24 244.97 0.0M
2022-04-26 247.32 247.32 243.35 243.46 0.0M
2022-04-25 244.50 245.60 244.04 244.04 0.0M
2022-04-22 251.60 251.60 249.27 249.27 0.0M
2022-04-21 252.64 254.50 252.64 253.87 0.0M
2022-04-20 251.82 253.29 251.82 253.08 0.0M
2022-04-19 251.57 252.20 250.50 251.44 0.0M
2022-04-14 250.33 252.19 249.99 252.19 0.0M
2022-04-13 249.98 250.61 249.76 250.41 0.0M
2022-04-12 247.91 250.39 247.80 250.39 0.0M
2022-04-11 251.21 251.67 250.92 251.20 0.0M
2022-04-08 249.16 251.35 249.16 251.35 0.0M
2022-04-07 247.64 247.95 246.33 246.33 0.0M
2022-04-06 248.59 248.59 245.50 247.50 0.0M
2022-04-05 249.45 249.53 248.33 249.53 0.0M
2022-04-04 249.10 249.43 248.10 249.02 0.0M
2022-04-01 246.92 248.53 246.92 248.09 0.0M
2022-03-31 248.60 248.60 246.77 246.77 0.0M
2022-03-30 248.63 248.75 247.51 248.75 0.0M
2022-03-29 248.35 249.80 248.18 248.97 0.0M
2022-03-28 247.55 249.32 246.48 246.48 0.0M
2022-03-25 245.75 246.47 244.80 246.47 0.0M
2022-03-24 246.66 246.66 245.60 245.90 0.0M
2022-03-23 247.99 248.50 245.45 245.74 0.0M
2022-03-22 246.54 248.10 246.54 248.09 0.0M
2022-03-21 244.41 245.97 244.41 245.73 0.0M
2022-03-18 243.41 244.38 243.06 244.38 0.0M
2022-03-17 244.21 244.21 241.57 243.64 0.0M
2022-03-16 241.69 243.53 241.37 242.73 0.0M
2022-03-15 234.50 237.94 234.20 237.61 0.0M
2022-03-14 236.14 237.64 236.14 237.64 0.0M
2022-03-11 234.58 236.37 233.91 234.97 0.0M
2022-03-10 235.19 235.30 231.01 232.94 0.0M
2022-03-09 231.19 235.93 231.19 235.93 0.0M
2022-03-08 224.03 227.26 224.03 226.78 0.0M
2022-03-07 222.60 227.38 218.66 225.24 0.0M
2022-03-04 234.24 234.24 227.72 227.72 0.0M
2022-03-03 242.62 242.62 236.32 236.32 0.0M
2022-03-02 237.69 241.61 237.69 241.55 0.0M
2022-03-01 245.64 245.64 238.56 238.56 0.0M
2022-02-28 244.28 245.39 241.81 245.00 0.0M
2022-02-25 242.58 248.04 241.19 248.04 0.0M
2022-02-24 241.68 243.97 239.60 240.40 0.0M
2022-02-23 251.95 253.09 249.96 250.18 0.0M
2022-02-22 246.46 250.84 246.46 250.43 0.0M
2022-02-21 254.88 255.41 251.20 251.20 0.0M
2022-02-18 256.46 256.46 253.50 253.89 0.0M
2022-02-17 257.20 257.20 254.23 255.46 0.1M
2022-02-16 257.02 258.42 256.69 257.31 0.0M
2022-02-15 254.30 257.14 254.30 257.14 0.0M
2022-02-14 254.91 255.28 252.21 254.58 0.0M
2022-02-11 257.62 259.45 257.01 259.41 0.0M
2022-02-10 259.62 259.92 258.77 259.30 0.3M
2022-02-09 257.01 259.30 257.01 258.93 0.0M
2022-02-08 255.47 257.69 255.47 255.95 0.0M
2022-02-07 253.88 254.73 251.91 254.41 0.0M
2022-02-04 253.12 253.77 251.73 252.60 0.0M
2022-02-03 257.15 257.25 254.50 254.80 0.0M
2022-02-02 257.00 257.70 257.00 257.17 0.0M
2022-02-01 255.24 256.77 254.85 256.77 0.0M
2022-01-31 255.01 255.10 252.50 253.65 0.0M
2022-01-28 255.50 255.50 251.38 253.76 0.1M
2022-01-27 251.35 258.00 251.35 256.68 0.0M
2022-01-26 251.30 254.98 251.30 253.90 0.0M
2022-01-25 247.38 249.30 246.49 248.69 0.0M
2022-01-24 253.20 253.20 244.60 244.60 0.0M
2022-01-21 255.60 255.80 252.39 253.50 0.0M
2022-01-20 258.30 258.80 256.83 258.80 0.0M
2022-01-19 257.70 259.65 257.70 258.20 0.0M
2022-01-18 258.39 259.08 257.30 258.39 0.0M
2022-01-17 259.00 259.40 258.78 259.40 0.0M
2022-01-14 256.83 258.09 256.83 257.34 0.0M
2022-01-13 256.19 258.30 256.19 258.30 0.0M
2022-01-12 256.30 257.05 255.96 257.04 0.0M
2022-01-11 254.30 255.17 254.04 254.90 0.0M
2022-01-10 254.11 254.69 252.40 252.90 0.0M
2022-01-07 252.77 253.60 252.71 253.30 0.0M
2022-01-06 251.28 253.49 251.28 252.27 0.0M
2022-01-05 252.95 253.97 252.95 253.90 0.1M
2022-01-04 250.10 253.10 250.10 253.10 0.0M
2022-01-03 247.19 249.06 247.19 248.90 0.0M