Amundi Index Solutions - Amundi MSCI Nordic UCITS ETF-C (CN1)

CN1
🏛️ 法国 →
612.90
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
2023-12-29 619.20 625.10 619.20 623.60 0.0M
2023-12-28 625.70 625.70 624.20 625.10 0.0M
2023-12-27 621.90 626.00 620.90 622.80 0.0M
2023-12-22 616.40 622.50 616.40 621.90 0.0M
2023-12-21 616.70 619.20 616.30 618.70 0.0M
2023-12-20 615.00 618.80 614.20 618.80 0.0M
2023-12-19 610.70 614.10 610.70 613.50 0.0M
2023-12-18 609.60 612.10 609.60 609.80 0.0M
2023-12-15 606.50 609.60 605.80 607.10 0.0M
2023-12-14 606.00 609.10 604.20 604.20 0.0M
2023-12-13 594.90 596.20 594.90 596.20 0.0M
2023-12-12 593.00 594.00 591.90 593.60 0.0M
2023-12-11 597.70 597.80 596.30 596.70 0.0M
2023-12-08 593.70 597.50 592.40 596.90 0.0M
2023-12-07 595.30 595.30 592.70 593.80 0.0M
2023-12-06 593.50 595.00 593.50 594.70 0.0M
2023-12-05 591.80 593.90 591.80 593.90 0.0M
2023-12-04 593.20 595.50 591.50 591.90 0.0M
2023-12-01 590.90 596.20 588.70 595.30 0.0M
2023-11-30 589.10 591.30 586.50 591.30 0.0M
2023-11-29 585.50 589.30 584.20 587.20 0.0M
2023-11-28 588.30 588.30 583.60 585.50 0.0M
2023-11-27 593.20 593.40 591.00 591.10 0.0M
2023-11-24 591.00 594.30 590.00 594.20 0.0M
2023-11-23 589.40 591.10 588.70 591.10 0.0M
2023-11-22 586.10 587.90 585.50 585.50 0.0M
2023-11-21 588.10 588.10 585.00 587.10 0.0M
2023-11-20 583.30 588.80 583.30 588.80 0.0M
2023-11-17 579.30 584.20 579.30 582.70 0.0M
2023-11-16 577.10 578.20 573.20 573.20 0.0M
2023-11-15 576.00 580.40 576.00 577.90 0.0M
2023-11-14 568.50 575.90 568.00 574.90 0.0M
2023-11-13 571.50 572.70 565.40 570.50 0.0M
2023-11-10 572.30 572.30 564.70 564.80 0.0M
2023-11-09 565.90 571.70 565.90 571.70 0.0M
2023-11-08 563.90 569.90 563.90 569.80 0.0M
2023-11-07 564.90 565.90 562.80 563.10 0.0M
2023-11-06 563.10 566.40 562.40 565.90 0.0M
2023-11-03 565.00 565.10 561.30 561.70 0.0M
2023-11-02 561.20 565.80 561.00 565.20 0.0M
2023-11-01 551.60 553.70 550.30 551.80 0.0M
2023-10-31 550.60 553.00 550.40 551.50 0.0M
2023-10-30 547.00 549.40 546.70 547.20 0.0M
2023-10-27 546.30 547.50 543.90 543.90 0.0M
2023-10-26 541.80 547.40 541.80 545.20 0.0M
2023-10-25 549.50 552.90 547.90 551.40 0.0M
2023-10-24 550.90 550.90 546.20 549.30 0.0M
2023-10-23 553.70 553.70 546.60 550.00 0.0M
2023-10-20 554.90 558.50 550.80 550.80 0.0M
2023-10-19 569.10 569.10 561.00 562.30 0.0M
2023-10-18 577.40 577.90 571.60 571.60 0.0M
2023-10-17 580.60 582.70 575.40 577.50 0.0M
2023-10-16 587.80 587.80 580.90 580.90 0.0M
2023-10-13 583.80 584.70 577.50 584.70 0.0M
2023-10-12 580.20 587.60 580.20 585.80 0.0M
2023-10-11 576.80 579.30 575.60 579.30 0.0M
2023-10-10 565.00 573.70 565.00 573.70 0.0M
2023-10-09 561.40 561.40 558.40 561.00 0.0M
2023-10-06 556.30 562.70 556.30 562.70 0.0M
2023-10-05 552.70 554.50 552.70 554.00 0.0M
2023-10-04 549.40 552.10 549.40 551.90 0.0M
2023-10-03 561.50 561.50 550.90 550.80 0.0M
2023-10-02 579.90 579.90 558.10 559.60 0.0M
2023-09-29 565.10 571.90 565.10 566.50 0.0M
2023-09-28 564.50 565.20 560.90 565.20 0.0M
2023-09-27 559.40 562.80 559.40 562.80 0.0M
2023-09-26 559.80 562.60 559.30 559.30 0.0M
2023-09-25 561.70 561.70 559.30 561.50 0.0M
2023-09-22 560.90 562.80 560.90 562.20 0.0M
2023-09-21 568.00 568.00 560.80 560.80 0.0M
2023-09-20 567.70 576.00 567.70 574.40 0.0M
2023-09-19 565.70 568.70 563.60 563.60 0.0M
2023-09-18 570.10 570.10 565.00 568.30 0.0M
2023-09-15 578.60 578.60 573.30 573.30 0.0M
2023-09-14 569.00 575.40 569.00 575.40 0.0M
2023-09-13 567.40 569.10 564.50 564.50 0.0M
2023-09-12 573.70 573.70 569.60 569.60 0.0M
2023-09-11 571.30 576.80 571.10 572.80 0.0M
2023-09-08 571.00 571.00 568.20 569.40 0.0M
2023-09-07 569.20 570.60 569.20 570.60 0.0M
2023-09-06 568.50 568.80 566.90 568.80 0.0M
2023-09-05 566.70 571.10 566.70 571.10 0.0M
2023-09-04 569.80 572.40 568.20 568.20 0.0M
2023-09-01 563.50 566.70 563.50 566.70 0.0M
2023-08-31 564.60 565.60 561.00 561.00 0.0M
2023-08-30 568.80 568.80 564.90 565.30 0.0M
2023-08-29 565.70 569.50 565.70 569.50 0.0M
2023-08-28 559.10 561.70 559.10 563.90 0.0M
2023-08-25 555.70 555.70 555.50 555.50 0.0M
2023-08-24 563.60 563.60 557.30 557.30 0.0M
2023-08-23 558.00 562.00 558.00 560.60 0.0M
2023-08-22 554.70 556.80 554.70 556.20 0.0M
2023-08-21 550.00 557.40 550.00 550.90 0.0M
2023-08-18 553.20 553.20 550.20 551.50 0.0M
2023-08-17 556.40 557.50 556.00 556.00 0.0M
2023-08-16 557.90 559.80 557.90 559.30 0.0M
2023-08-15 560.50 561.50 559.60 557.60 0.0M
2023-08-14 559.60 562.30 559.60 562.30 0.0M
2023-08-11 564.80 564.80 560.40 561.20 0.0M
2023-08-10 568.60 571.40 568.60 570.40 0.0M
2023-08-09 571.30 571.30 569.60 570.60 0.0M
2023-08-08 547.30 567.70 547.30 567.70 0.0M
2023-08-07 547.10 549.20 547.10 549.20 0.0M
2023-08-04 545.00 548.50 544.80 547.10 0.0M
2023-08-03 546.40 547.60 545.40 546.30 0.0M
2023-08-02 552.40 552.40 550.40 550.40 0.0M
2023-08-01 559.80 559.80 557.80 557.80 0.0M
2023-07-31 556.50 560.30 556.50 560.10 0.0M
2023-07-28 556.80 557.00 555.80 556.30 0.0M
2023-07-27 560.50 562.00 559.60 560.90 0.0M
2023-07-26 565.50 565.50 555.80 556.00 0.0M
2023-07-25 562.20 567.70 562.20 567.70 0.0M
2023-07-24 561.40 563.70 561.00 562.10 0.0M
2023-07-21 561.30 561.60 557.20 561.60 0.0M
2023-07-20 554.90 561.30 554.90 561.30 0.0M
2023-07-19 560.90 560.90 556.70 556.70 0.0M
2023-07-18 555.00 559.20 554.50 557.50 0.0M
2023-07-17 551.20 554.80 551.20 554.80 0.0M
2023-07-14 555.40 555.40 555.40 555.20 0.0M
2023-07-13 554.30 558.80 554.30 557.90 0.0M
2023-07-12 543.10 554.00 543.10 554.00 0.0M
2023-07-11 546.10 547.00 541.90 545.50 0.0M
2023-07-10 542.80 543.00 542.30 542.70 0.0M
2023-07-07 542.60 544.60 541.50 543.80 0.0M
2023-07-06 549.90 550.00 542.20 542.20 0.0M
2023-07-05 554.60 554.60 553.80 553.80 0.0M
2023-07-04 557.00 558.70 556.10 558.10 0.0M
2023-07-03 559.20 559.60 556.50 556.50 0.0M
2023-06-30 551.50 558.40 551.50 557.20 0.0M
2023-06-29 548.30 550.80 548.00 548.70 0.0M
2023-06-28 545.40 548.60 545.40 548.30 0.0M
2023-06-27 546.90 546.90 539.20 542.40 0.0M
2023-06-26 546.70 546.70 544.80 546.40 0.0M
2023-06-23 544.70 545.80 543.20 543.20 0.0M
2023-06-22 547.80 549.50 545.60 547.90 0.0M
2023-06-21 554.60 556.90 554.60 553.00 0.0M
2023-06-20 556.10 558.30 555.60 555.60 0.0M
2023-06-19 565.00 565.00 558.80 558.80 0.0M
2023-06-16 569.50 571.20 569.50 570.50 0.0M
2023-06-15 566.40 571.30 566.40 571.30 0.0M
2023-06-14 568.40 570.10 568.40 568.80 0.0M
2023-06-13 567.70 569.20 565.80 569.10 0.0M
2023-06-12 567.30 568.40 564.30 564.30 0.0M
2023-06-09 565.60 565.60 562.00 564.40 0.0M
2023-06-08 563.50 566.50 563.50 565.80 0.0M
2023-06-07 565.30 566.80 563.90 563.90 0.0M
2023-06-06 564.30 567.00 564.30 567.00 0.0M
2023-06-05 562.90 565.40 560.80 560.80 0.0M
2023-06-02 557.50 562.50 556.50 562.50 0.0M
2023-06-01 556.70 558.30 553.30 555.60 0.0M
2023-05-31 552.80 557.60 552.80 553.90 0.0M
2023-05-30 563.20 564.00 557.50 557.50 0.0M
2023-05-29 565.30 566.50 562.50 564.50 0.0M
2023-05-26 560.40 565.30 560.40 564.80 0.0M
2023-05-25 560.90 563.00 559.50 558.70 0.0M
2023-05-24 567.30 567.30 560.50 560.50 0.0M
2023-05-23 576.60 577.00 570.60 570.60 0.0M
2023-05-22 581.10 581.10 578.50 578.50 0.0M
2023-05-19 574.90 583.00 574.90 582.00 0.0M
2023-05-18 575.50 575.50 575.50 576.30 0.0M
2023-05-17 573.70 575.70 572.90 572.90 0.0M
2023-05-16 578.50 578.50 573.50 573.50 0.0M
2023-05-15 581.10 581.60 579.00 581.60 0.0M
2023-05-12 576.20 579.40 576.20 579.40 0.0M
2023-05-11 576.00 579.80 575.20 576.20 0.0M
2023-05-10 575.60 575.60 573.40 574.50 0.0M
2023-05-09 576.40 576.40 575.40 575.40 0.0M
2023-05-08 573.70 578.00 573.70 578.00 0.0M
2023-05-05 567.20 574.60 565.80 574.60 0.0M
2023-05-04 561.10 564.70 560.20 564.70 0.0M
2023-05-03 571.80 571.80 569.20 569.20 0.0M
2023-05-02 574.80 574.80 568.50 568.50 0.0M
2023-04-28 576.60 576.60 572.10 575.10 0.0M
2023-04-27 569.10 573.30 569.10 571.90 0.0M
2023-04-26 572.80 572.80 564.00 566.70 0.0M
2023-04-25 577.10 577.10 572.70 573.60 0.0M
2023-04-24 576.50 579.50 576.50 579.00 0.0M
2023-04-21 573.60 575.90 572.10 575.90 0.0M
2023-04-20 571.80 572.50 571.40 571.40 0.0M
2023-04-19 579.10 579.20 573.10 573.10 0.0M
2023-04-18 583.60 584.10 579.10 581.40 0.0M
2023-04-17 580.00 581.80 580.00 580.90 0.0M
2023-04-14 572.20 577.30 572.20 577.30 0.0M
2023-04-13 567.70 569.80 565.90 569.80 0.0M
2023-04-12 564.40 566.10 564.40 566.00 0.0M
2023-04-11 560.80 562.10 560.30 562.10 0.0M
2023-04-06 556.50 557.60 556.50 557.50 0.0M
2023-04-05 560.90 560.90 556.00 556.00 0.0M
2023-04-04 564.70 567.00 564.70 564.90 0.0M
2023-04-03 564.90 565.00 561.70 563.00 0.0M
2023-03-31 560.60 564.10 560.60 564.10 0.0M
2023-03-30 553.50 560.40 553.50 560.30 0.0M
2023-03-29 548.40 552.20 548.40 552.20 0.0M
2023-03-28 550.00 550.00 545.80 545.80 0.0M
2023-03-27 546.95 549.00 546.95 547.60 0.0M
2023-03-24 542.90 542.90 538.70 539.50 0.0M
2023-03-23 545.00 545.70 542.50 545.70 0.0M
2023-03-22 545.10 546.50 545.10 545.70 0.0M
2023-03-21 541.50 548.10 541.50 545.24 0.0M
2023-03-20 527.50 539.20 527.50 537.40 0.0M
2023-03-17 541.80 541.80 528.20 530.10 0.0M
2023-03-16 537.80 537.80 528.60 533.50 0.0M
2023-03-15 547.40 547.40 531.10 531.10 0.0M
2023-03-14 536.30 548.50 536.30 547.80 0.0M
2023-03-13 546.50 546.50 533.90 536.00 0.0M
2023-03-10 548.60 550.90 545.40 548.70 0.0M
2023-03-09 559.10 560.00 559.10 559.50 0.0M
2023-03-08 559.10 559.10 558.30 558.40 0.0M
2023-03-07 568.00 568.00 559.70 559.70 0.0M
2023-03-06 570.80 570.80 567.90 567.90 0.0M
2023-03-03 564.90 569.30 564.90 569.30 0.0M
2023-03-02 559.50 564.20 559.50 564.20 0.0M
2023-03-01 566.40 568.00 561.50 561.50 0.0M
2023-02-28 565.20 566.00 563.80 563.80 0.0M
2023-02-27 563.20 568.40 563.20 567.10 0.0M
2023-02-24 567.30 567.30 558.90 559.60 0.0M
2023-02-23 563.40 567.00 563.40 564.80 0.0M
2023-02-22 561.80 563.90 560.00 562.90 0.0M
2023-02-21 563.10 564.50 563.10 564.50 0.0M
2023-02-20 564.80 565.70 564.60 565.70 0.0M
2023-02-17 558.70 562.50 558.50 562.50 0.0M
2023-02-16 565.90 565.90 561.60 562.80 0.0M
2023-02-15 559.50 565.50 559.50 565.50 0.0M
2023-02-14 564.70 566.70 561.25 561.25 0.0M
2023-02-13 558.50 564.60 558.30 564.60 0.0M
2023-02-10 560.40 560.40 553.50 556.60 0.0M
2023-02-09 561.10 565.80 561.10 563.80 0.0M
2023-02-08 560.80 562.00 557.20 557.20 0.0M
2023-02-07 554.70 555.50 554.70 555.20 0.0M
2023-02-06 555.70 555.70 553.30 553.30 0.0M
2023-02-03 552.10 559.20 552.10 559.20 0.0M
2023-02-02 548.40 555.90 548.40 555.40 0.0M
2023-02-01 546.00 547.50 545.20 545.20 0.0M
2023-01-31 545.90 545.90 541.20 543.50 0.0M
2023-01-30 545.10 548.80 545.10 548.20 0.0M
2023-01-27 545.50 548.40 545.50 548.40 0.0M
2023-01-26 550.90 551.90 545.60 546.30 0.0M
2023-01-25 553.70 553.70 547.00 548.10 0.0M
2023-01-24 557.90 558.30 553.00 555.10 0.0M
2023-01-23 553.50 556.90 553.50 556.90 0.0M
2023-01-20 549.60 552.10 549.60 552.10 0.0M
2023-01-19 552.60 552.60 546.80 546.80 0.0M
2023-01-18 554.60 557.20 554.60 556.40 0.0M
2023-01-17 552.80 555.00 552.80 555.00 0.0M
2023-01-16 552.80 554.20 551.10 554.20 0.0M
2023-01-13 548.10 550.20 548.10 549.00 0.0M
2023-01-12 546.10 549.90 544.30 548.20 0.0M
2023-01-11 544.70 546.60 543.90 545.60 0.0M
2023-01-10 548.40 548.40 545.80 546.00 0.0M
2023-01-09 550.80 553.90 549.90 552.30 0.0M
2023-01-06 541.60 549.10 541.10 549.10 0.0M
2023-01-05 542.30 542.30 539.80 540.60 0.0M
2023-01-04 543.60 543.90 543.00 543.90 0.0M
2023-01-03 542.10 547.90 541.30 541.30 0.0M
2023-01-02 536.10 540.70 534.00 540.70 0.0M