Amundi Index Solutions - Amundi FTSE EPRA Europe Real Estate UCITS ETF-C (EPRE)

EPRE
🏛️ 法国 →
324.29
最后更新: 2025-10-03
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
2025-10-03 322.76 324.29 322.54 324.29 0.0M
2025-10-02 324.67 324.67 322.58 322.66 0.0M
2025-10-01 322.22 325.24 321.24 324.82 0.0M
2025-09-30 320.87 322.90 319.88 323.28 0.0M
2025-09-29 318.52 319.45 318.52 320.90 0.0M
2025-09-26 316.96 318.54 316.25 318.42 0.0M
2025-09-25 318.43 318.60 315.99 315.99 0.0M
2025-09-24 319.56 319.56 319.53 319.53 0.0M
2025-09-23 319.08 321.30 319.08 319.80 0.0M
2025-09-22 319.41 319.58 317.34 317.82 0.0M
2025-09-19 321.45 321.45 319.84 320.14 0.0M
2025-09-18 319.80 322.90 319.80 320.68 0.0M
2025-09-17 319.72 321.26 319.72 321.36 0.0M
2025-09-16 324.43 325.24 319.24 319.46 0.0M
2025-09-15 320.96 324.85 320.96 323.67 0.0M
2025-09-12 321.70 321.70 320.36 321.37 0.0M
2025-09-11 320.54 320.64 318.52 320.64 0.0M
2025-09-10 322.16 322.97 318.96 320.13 0.0M
2025-09-09 323.14 323.14 320.96 321.08 0.0M
2025-09-08 323.11 325.48 320.73 321.47 0.0M
2025-09-05 317.37 321.00 315.92 320.61 0.0M
2025-09-04 316.63 318.03 315.89 315.89 0.0M
2025-09-03 314.87 315.58 312.72 315.72 0.0M
2025-09-02 323.47 323.47 313.12 313.12 0.0M
2025-09-01 324.34 325.00 323.73 324.33 0.0M
2025-08-29 327.10 327.10 325.02 324.36 0.0M
2025-08-28 330.66 330.80 326.08 326.20 0.0M
2025-08-27 329.13 331.62 329.13 329.78 0.0M
2025-08-26 330.86 331.20 328.52 329.46 0.0M
2025-08-25 333.05 333.05 331.02 331.02 0.0M
2025-08-22 329.46 333.95 329.46 333.95 0.0M
2025-08-21 330.47 330.47 328.32 330.34 0.0M
2025-08-20 328.62 331.18 328.26 331.18 0.0M
2025-08-19 329.56 330.62 328.60 328.32 0.0M
2025-08-18 331.71 332.28 329.16 328.69 0.0M
2025-08-15 332.94 332.94 329.38 329.51 0.0M
2025-08-14 330.94 332.86 330.94 331.73 0.0M
2025-08-13 330.42 331.44 329.22 330.04 0.0M
2025-08-12 333.56 334.30 330.02 329.97 0.0M
2025-08-11 334.46 334.46 333.35 332.94 0.0M
2025-08-08 333.51 335.33 333.51 333.79 0.0M
2025-08-07 332.94 332.94 331.67 332.74 0.0M
2025-08-06 331.46 333.14 331.35 332.54 0.0M
2025-08-05 327.66 329.58 327.66 328.91 0.0M
2025-08-04 325.43 327.50 325.43 328.03 0.0M
2025-08-01 324.43 324.43 321.60 323.15 0.0M
2025-07-31 327.80 329.45 327.30 327.30 0.0M
2025-07-30 328.55 329.52 327.16 327.63 0.0M
2025-07-29 328.44 328.44 327.50 328.29 0.0M
2025-07-28 329.94 331.18 328.76 329.49 0.0M
2025-07-25 328.36 328.36 327.33 328.12 0.0M
2025-07-24 329.78 329.80 328.39 330.13 0.0M
2025-07-23 335.21 336.09 331.40 331.40 0.0M
2025-07-22 333.62 334.03 332.83 333.70 0.0M
2025-07-21 329.63 332.54 329.63 332.54 0.0M
2025-07-18 327.15 328.25 327.15 328.06 0.0M
2025-07-17 326.37 327.18 326.37 326.92 0.0M
2025-07-16 327.74 327.74 325.22 325.87 0.0M
2025-07-15 328.73 330.47 328.73 328.29 0.0M
2025-07-14 327.50 329.10 327.50 328.60 0.0M
2025-07-11 328.80 328.80 325.84 327.73 0.0M
2025-07-10 331.78 331.78 329.78 330.41 0.0M
2025-07-09 329.67 331.14 329.31 331.12 0.0M
2025-07-08 331.49 331.49 328.27 329.44 0.0M
2025-07-07 333.96 334.15 331.64 332.06 0.0M
2025-07-04 334.05 334.05 332.52 333.62 0.0M
2025-07-03 336.44 336.44 335.91 336.23 0.0M
2025-07-02 343.12 343.12 333.74 333.92 0.0M
2025-07-01 341.91 341.91 340.99 342.38 0.0M
2025-06-30 342.05 345.00 341.50 340.33 0.0M
2025-06-27 339.65 341.02 339.65 340.57 0.0M
2025-06-26 338.63 339.87 337.68 339.71 0.0M
2025-06-25 341.78 342.32 337.91 337.91 0.0M
2025-06-24 343.46 343.46 340.45 340.85 0.0M
2025-06-23 338.50 339.80 337.85 339.98 0.0M
2025-06-20 339.59 342.28 339.59 340.13 0.0M
2025-06-19 338.14 339.43 337.17 337.96 0.0M
2025-06-18 336.50 340.51 336.30 340.04 0.0M
2025-06-17 332.99 336.60 332.64 336.63 0.0M
2025-06-16 331.18 334.57 331.18 334.89 0.0M
2025-06-13 332.63 333.16 332.44 331.87 0.0M
2025-06-12 336.87 336.87 335.12 335.17 0.0M
2025-06-11 340.41 340.96 338.05 338.61 0.0M
2025-06-10 338.78 341.34 338.78 340.96 0.0M
2025-06-09 338.55 339.00 337.00 338.46 0.0M
2025-06-06 336.08 336.37 335.32 335.15 0.0M
2025-06-05 335.30 339.73 333.96 335.23 0.0M
2025-06-04 335.56 336.66 335.46 335.91 0.0M
2025-06-03 338.24 339.26 336.19 336.19 0.0M
2025-06-02 338.23 338.23 335.92 337.40 0.0M
2025-05-30 340.00 340.00 338.24 338.72 0.0M
2025-05-29 334.46 339.67 334.45 338.05 0.0M
2025-05-28 333.87 334.95 333.87 334.13 0.0M
2025-05-27 332.70 333.48 331.57 332.59 0.0M
2025-05-26 329.87 332.13 329.87 331.84 0.0M
2025-05-23 329.28 329.28 325.34 328.58 0.0M
2025-05-22 328.73 328.73 326.24 327.03 0.0M
2025-05-21 332.04 332.04 329.75 331.11 0.0M
2025-05-20 332.18 332.76 331.94 332.87 0.0M
2025-05-19 330.75 330.75 327.31 331.09 0.0M
2025-05-16 329.28 330.26 328.18 330.36 0.0M
2025-05-15 322.41 325.70 322.41 326.38 0.0M
2025-05-14 323.03 324.90 322.01 322.01 0.0M
2025-05-13 323.79 324.00 321.58 322.29 0.0M
2025-05-12 327.39 327.39 325.52 325.87 0.0M
2025-05-09 326.78 328.48 326.78 328.48 0.0M
2025-05-08 329.86 329.86 329.84 326.11 0.0M
2025-05-07 331.52 331.52 327.00 329.48 0.0M
2025-05-06 329.54 329.97 328.78 330.14 0.0M
2025-05-05 329.47 330.00 329.47 329.75 0.0M
2025-05-02 328.07 328.74 326.92 328.01 0.0M
2025-04-30 322.74 325.02 321.60 325.02 0.0M
2025-04-29 322.86 323.28 321.00 320.30 0.0M
2025-04-28 321.09 321.09 318.64 319.36 0.0M
2025-04-25 321.23 321.23 318.13 319.17 0.0M
2025-04-24 319.40 320.82 318.38 318.82 0.0M
2025-04-23 318.98 321.44 316.64 316.64 0.0M
2025-04-22 319.20 319.20 318.24 319.25 0.0M
2025-04-17 312.83 312.83 312.83 316.39 0.0M
2025-04-16 311.49 313.05 310.94 313.08 0.0M
2025-04-15 305.26 311.76 305.26 311.38 0.0M
2025-04-14 299.25 303.41 299.00 303.10 0.0M
2025-04-11 291.99 297.32 291.99 296.58 0.0M
2025-04-10 291.01 295.00 290.84 290.84 0.0M
2025-04-09 280.98 285.55 277.44 279.44 0.0M
2025-04-08 285.91 293.48 285.91 292.44 0.0M
2025-04-07 290.47 290.47 286.12 287.61 0.0M
2025-04-04 313.13 313.13 300.18 301.05 0.0M
2025-04-03 306.87 316.48 306.87 313.35 0.0M
2025-04-02 308.86 308.86 307.10 307.57 0.0M
2025-04-01 309.09 310.77 308.90 310.01 0.0M
2025-03-31 308.44 308.44 307.00 307.45 0.0M
2025-03-28 305.98 309.80 305.98 309.80 0.0M
2025-03-27 304.63 306.00 304.63 305.08 0.0M
2025-03-26 303.82 305.24 302.00 304.28 0.0M
2025-03-25 304.21 305.10 303.90 303.90 0.0M
2025-03-24 307.45 307.45 301.74 302.59 0.0M
2025-03-21 305.33 307.10 305.18 306.41 0.0M
2025-03-20 305.18 306.51 304.46 305.42 0.0M
2025-03-19 304.90 305.04 303.48 303.80 0.0M
2025-03-18 307.22 307.22 305.80 304.42 0.0M
2025-03-17 302.82 307.06 302.82 306.46 0.0M
2025-03-14 301.28 302.29 301.28 303.84 0.0M
2025-03-13 301.74 302.53 300.44 300.44 0.0M
2025-03-12 301.42 304.27 300.99 301.68 0.0M
2025-03-11 302.30 305.30 300.66 300.23 0.0M
2025-03-10 302.47 304.95 302.47 302.30 0.0M
2025-03-07 298.09 302.30 296.99 301.81 0.0M
2025-03-06 303.35 303.52 295.18 297.21 0.0M
2025-03-05 315.46 315.46 305.16 305.16 0.0M
2025-03-04 316.56 316.56 315.02 315.53 0.0M
2025-03-03 317.62 317.62 313.44 315.86 0.0M
2025-02-28 318.84 319.35 317.82 319.35 0.0M
2025-02-27 318.14 319.57 317.87 319.90 0.0M
2025-02-26 320.66 322.46 319.28 319.13 0.0M
2025-02-25 320.14 321.90 320.14 319.68 0.0M
2025-02-24 319.87 322.04 318.35 318.82 0.0M
2025-02-21 316.68 319.40 316.66 317.44 0.0M
2025-02-20 317.37 317.37 316.01 316.63 0.0M
2025-02-19 318.70 318.70 314.12 315.01 0.0M
2025-02-18 319.34 320.34 319.34 319.19 0.0M
2025-02-17 320.62 320.62 318.52 319.66 0.0M
2025-02-14 321.87 322.96 321.54 321.56 0.0M
2025-02-13 318.89 321.63 318.89 321.82 0.0M
2025-02-12 320.98 320.98 318.36 318.36 0.0M
2025-02-11 323.38 323.38 320.10 321.12 0.0M
2025-02-10 322.17 324.14 322.17 323.58 0.0M
2025-02-07 324.10 325.00 319.34 319.73 0.0M
2025-02-06 322.72 324.56 321.86 323.25 0.0M
2025-02-05 316.61 322.38 316.61 322.38 0.0M
2025-02-04 315.04 316.16 314.73 316.18 0.0M
2025-02-03 313.78 317.14 313.74 316.50 0.0M
2025-01-31 317.24 319.70 316.81 319.70 0.0M
2025-01-30 312.86 318.29 312.86 318.51 0.0M
2025-01-29 314.59 314.59 312.38 312.50 0.0M
2025-01-28 310.45 315.07 310.45 314.71 0.0M
2025-01-27 305.76 312.72 305.76 310.50 0.0M
2025-01-24 309.74 310.34 305.57 306.28 0.0M
2025-01-23 304.73 308.99 304.73 308.99 0.0M
2025-01-22 308.57 308.57 304.69 305.51 0.0M
2025-01-21 306.75 308.34 306.75 308.04 0.0M
2025-01-20 310.36 310.36 307.15 307.60 0.0M
2025-01-17 308.17 310.41 308.17 310.05 0.0M
2025-01-16 306.93 306.93 303.67 307.43 0.0M
2025-01-15 300.76 306.62 300.76 306.62 0.0M
2025-01-14 297.56 297.56 295.56 296.78 0.0M
2025-01-13 296.69 297.62 295.23 295.23 0.0M
2025-01-10 300.74 300.74 298.50 298.04 0.0M
2025-01-09 299.29 302.02 299.29 301.59 0.0M
2025-01-08 305.69 306.13 300.00 300.95 0.0M
2025-01-07 310.80 310.80 305.58 306.13 0.0M
2025-01-06 310.67 310.86 308.80 309.87 0.0M
2025-01-03 312.83 312.83 310.86 310.32 0.0M
2025-01-02 312.63 313.23 310.01 312.02 0.0M