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
2022-12-30 281.39 281.39 279.37 279.37 0.0M
2022-12-29 276.96 281.33 276.57 281.33 0.0M
2022-12-28 277.27 280.00 277.27 277.51 0.0M
2022-12-27 280.01 280.01 276.64 276.64 0.0M
2022-12-23 275.14 279.23 275.14 278.12 0.0M
2022-12-22 276.77 277.46 273.40 273.40 0.0M
2022-12-21 272.97 277.28 272.97 277.28 0.0M
2022-12-20 270.00 271.20 267.10 269.85 0.0M
2022-12-19 275.65 276.77 275.07 275.15 0.0M
2022-12-16 288.40 288.40 278.53 281.32 0.0M
2022-12-15 292.87 296.66 288.99 288.99 0.0M
2022-12-14 290.80 293.45 290.80 293.45 0.0M
2022-12-13 284.23 292.48 283.00 292.48 0.0M
2022-12-12 287.26 287.26 283.05 283.05 0.0M
2022-12-09 285.82 285.82 284.93 285.53 0.0M
2022-12-08 287.23 287.23 281.97 281.97 0.0M
2022-12-07 286.58 286.67 286.43 286.67 0.0M
2022-12-06 290.29 290.44 287.50 287.99 0.0M
2022-12-05 289.02 291.30 289.02 289.65 0.0M
2022-12-02 284.25 286.23 284.25 286.23 0.0M
2022-12-01 286.00 287.14 286.00 287.14 0.0M
2022-11-30 288.14 288.14 282.03 283.35 0.0M
2022-11-29 287.78 287.78 287.78 287.78 0.0M
2022-11-28 290.67 290.67 288.17 288.86 0.0M
2022-11-25 292.88 292.95 289.94 292.50 0.0M
2022-11-24 287.40 295.15 287.40 295.15 0.0M
2022-11-23 287.45 288.42 284.57 288.42 0.0M
2022-11-22 288.23 292.04 288.23 289.13 0.0M
2022-11-21 289.94 291.09 289.94 290.62 0.0M
2022-11-18 286.21 290.89 286.21 290.89 0.0M
2022-11-17 291.10 291.10 284.35 286.47 0.0M
2022-11-16 293.59 293.59 288.36 288.36 0.0M
2022-11-15 297.20 297.20 295.55 295.55 0.0M
2022-11-14 296.74 296.74 295.33 295.33 0.0M
2022-11-11 297.89 305.80 297.89 299.12 0.0M
2022-11-10 277.54 296.92 276.42 296.92 0.0M
2022-11-09 280.02 280.58 279.40 280.58 0.0M
2022-11-08 277.18 279.90 275.21 279.90 0.0M
2022-11-07 276.15 281.04 276.15 278.77 0.0M
2022-11-04 271.24 276.02 271.24 276.02 0.0M
2022-11-03 273.38 273.38 270.49 270.49 0.0M
2022-11-02 279.52 279.52 275.60 278.35 0.0M
2022-11-01 278.57 283.70 278.57 281.72 0.0M
2022-10-31 273.28 276.03 272.86 274.79 0.0M
2022-10-28 273.46 273.64 271.57 273.64 0.0M
2022-10-27 270.93 278.59 270.93 278.59 0.0M
2022-10-26 271.78 273.00 270.32 271.22 0.0M
2022-10-25 260.18 272.17 260.18 272.17 0.0M
2022-10-24 259.49 259.49 254.20 259.09 0.0M
2022-10-21 258.41 259.10 252.82 255.68 0.0M
2022-10-20 252.67 259.48 252.67 259.48 0.0M
2022-10-19 261.55 261.55 255.05 255.05 0.0M
2022-10-18 264.68 264.80 261.76 261.76 0.0M
2022-10-17 255.41 263.75 255.41 263.75 0.0M
2022-10-14 251.23 256.01 250.60 253.42 0.0M
2022-10-13 240.56 245.50 240.56 245.50 0.0M
2022-10-12 245.80 245.80 243.00 243.66 0.0M
2022-10-11 249.76 249.76 247.84 249.72 0.0M
2022-10-10 254.45 255.72 250.12 250.12 0.0M
2022-10-07 259.25 261.90 253.69 253.69 0.0M
2022-10-06 260.83 260.83 258.91 260.08 0.0M
2022-10-05 269.54 269.54 256.10 257.62 0.0M
2022-10-04 271.09 271.20 267.61 268.79 0.0M
2022-10-03 262.31 267.61 261.47 267.61 0.0M
2022-09-30 252.71 265.98 252.71 265.98 0.0M
2022-09-29 254.55 254.55 251.21 252.00 0.0M
2022-09-28 248.23 259.08 241.81 259.08 0.0M
2022-09-27 260.03 260.59 249.21 249.21 0.0M
2022-09-26 260.58 263.00 260.58 260.60 0.0M
2022-09-23 275.54 275.60 265.20 267.03 0.0M
2022-09-22 282.43 282.87 276.51 276.51 0.0M
2022-09-21 285.54 289.19 285.54 288.51 0.0M
2022-09-20 297.39 297.39 284.12 285.96 0.0M
2022-09-19 305.00 305.00 298.04 298.04 0.0M
2022-09-16 295.22 301.69 295.22 301.00 0.0M
2022-09-15 303.33 303.33 300.63 300.63 0.0M
2022-09-14 309.24 309.24 303.39 303.39 0.0M
2022-09-13 322.45 322.45 309.68 309.68 0.0M
2022-09-12 315.50 322.99 315.00 321.37 0.0M
2022-09-09 310.54 314.76 310.54 313.75 0.0M
2022-09-08 314.83 314.83 309.59 309.59 0.0M
2022-09-07 312.15 313.70 312.00 312.28 0.0M
2022-09-06 312.47 316.00 312.47 314.09 0.0M
2022-09-05 311.00 313.00 311.00 311.45 0.0M
2022-09-02 310.89 316.02 310.00 316.02 0.0M
2022-09-01 314.33 314.33 308.55 308.89 0.0M
2022-08-31 321.72 321.72 318.22 318.22 0.0M
2022-08-30 322.35 325.00 320.00 320.57 0.0M
2022-08-29 321.17 323.02 320.27 323.02 0.0M
2022-08-26 332.21 332.21 323.69 323.69 0.0M
2022-08-25 333.12 333.12 331.20 331.20 0.0M
2022-08-24 331.10 332.30 330.51 331.85 0.0M
2022-08-23 335.91 337.17 332.65 332.65 0.0M
2022-08-22 340.58 340.58 335.52 336.04 0.0M
2022-08-19 346.81 346.81 340.10 340.14 0.0M
2022-08-18 347.45 350.08 347.45 350.08 0.0M
2022-08-17 358.80 358.80 347.45 347.45 0.0M
2022-08-16 361.27 361.27 357.74 357.74 0.0M
2022-08-15 361.93 361.93 361.09 361.09 0.0M
2022-08-12 356.24 362.20 356.24 362.20 0.0M
2022-08-11 359.09 359.98 356.65 356.65 0.0M
2022-08-10 345.00 358.60 345.00 358.60 0.0M
2022-08-09 351.39 351.39 346.99 346.99 0.0M
2022-08-08 348.45 350.93 348.45 350.93 0.0M
2022-08-05 351.09 351.09 346.11 346.11 0.0M
2022-08-04 354.11 356.47 349.75 349.98 0.0M
2022-08-03 349.69 355.28 349.69 353.93 0.0M
2022-08-02 352.08 352.08 350.91 350.91 0.0M
2022-08-01 357.31 357.31 353.33 353.33 0.0M
2022-07-29 353.21 358.03 353.21 357.65 0.0M
2022-07-28 345.54 350.53 345.54 350.53 0.0M
2022-07-27 345.02 345.02 341.06 341.41 0.0M
2022-07-26 346.09 346.09 343.39 344.31 0.0M
2022-07-25 350.49 350.64 347.26 347.26 0.0M
2022-07-22 339.41 351.61 339.22 351.61 0.0M
2022-07-21 336.94 339.96 336.80 338.60 0.0M
2022-07-20 337.95 339.97 336.93 337.05 0.0M
2022-07-19 331.26 336.66 331.26 336.66 0.0M
2022-07-18 331.59 332.28 330.00 332.28 0.0M
2022-07-15 320.52 327.71 320.52 327.71 0.0M
2022-07-14 325.68 325.68 320.33 320.33 0.0M
2022-07-13 327.55 330.00 327.55 327.71 0.0M
2022-07-12 320.86 326.85 320.00 326.85 0.0M
2022-07-11 322.39 326.02 322.39 323.89 0.0M
2022-07-08 325.91 328.47 325.91 326.84 0.0M
2022-07-07 323.45 327.70 323.45 327.70 0.0M
2022-07-06 316.34 322.21 316.34 321.51 0.0M
2022-07-05 314.38 314.44 313.19 314.44 0.0M
2022-07-04 320.27 320.27 310.89 310.89 0.0M
2022-07-01 315.36 317.68 315.36 317.68 0.0M
2022-06-30 323.85 323.85 318.05 318.05 0.0M
2022-06-29 334.07 334.07 324.75 328.12 0.0M
2022-06-28 339.84 339.84 336.36 339.30 0.0M
2022-06-27 336.45 336.45 334.49 335.80 0.0M
2022-06-24 328.49 335.22 328.49 335.22 0.0M
2022-06-23 331.32 331.32 325.00 327.00 0.0M
2022-06-22 329.13 333.04 329.13 333.04 0.0M
2022-06-21 334.75 336.21 333.41 333.41 0.0M
2022-06-20 335.05 335.05 333.64 334.56 0.0M
2022-06-17 327.92 334.83 327.92 333.26 0.0M
2022-06-16 336.00 336.00 326.10 326.51 0.0M
2022-06-15 336.13 336.13 333.94 335.11 0.0M
2022-06-14 337.06 337.06 330.46 332.64 0.0M
2022-06-13 347.12 347.12 336.35 336.35 0.0M
2022-06-10 355.61 355.61 351.54 351.54 0.0M
2022-06-09 366.55 366.80 359.24 359.24 0.0M
2022-06-08 372.70 372.70 368.31 368.47 0.0M
2022-06-07 372.38 373.31 372.20 372.20 0.0M
2022-06-06 374.54 374.54 372.94 373.76 0.0M
2022-06-03 372.89 372.89 369.87 369.87 0.0M
2022-06-02 371.82 372.02 370.25 370.25 0.0M
2022-06-01 380.04 380.04 371.91 371.91 0.0M
2022-05-31 379.03 379.03 378.76 378.76 0.0M
2022-05-30 384.94 384.94 381.69 381.69 0.0M
2022-05-27 374.85 381.23 374.85 381.11 0.0M
2022-05-26 373.73 375.30 373.73 374.77 0.0M
2022-05-25 376.13 376.13 373.36 373.36 0.0M
2022-05-24 377.65 377.65 372.60 372.60 0.0M
2022-05-23 379.50 380.08 375.92 380.08 0.0M
2022-05-20 373.19 379.50 373.19 375.64 0.0M
2022-05-19 371.85 371.85 368.41 371.59 0.0M
2022-05-18 375.80 376.96 375.01 375.01 0.0M
2022-05-17 377.34 377.34 375.14 375.14 0.0M
2022-05-16 368.98 373.43 368.98 373.43 0.0M
2022-05-13 365.06 368.17 365.06 368.17 0.0M
2022-05-12 356.90 362.89 356.90 362.89 0.0M
2022-05-11 359.30 365.84 358.74 365.84 0.0M
2022-05-10 354.42 357.58 354.42 355.10 0.0M
2022-05-09 364.04 364.04 351.61 351.61 0.0M
2022-05-06 375.71 375.71 365.13 365.13 0.0M
2022-05-05 381.17 381.45 377.13 377.13 0.0M
2022-05-04 383.47 383.47 374.52 374.52 0.0M
2022-05-03 391.62 391.62 383.92 384.19 0.0M
2022-05-02 393.91 393.91 389.73 389.73 0.0M
2022-04-29 398.95 398.95 395.04 395.04 0.0M
2022-04-28 401.56 401.56 398.83 398.83 0.0M
2022-04-27 396.30 398.55 396.30 398.55 0.0M
2022-04-26 399.56 403.73 396.52 396.52 0.0M
2022-04-25 398.17 398.63 398.17 398.63 0.0M
2022-04-22 407.13 407.13 403.18 403.18 0.0M
2022-04-21 408.52 411.01 408.52 409.79 0.0M
2022-04-20 408.36 408.36 406.56 407.92 0.0M
2022-04-19 413.85 413.85 407.49 407.49 0.0M
2022-04-14 410.07 416.18 410.07 416.18 0.0M
2022-04-13 411.66 411.66 409.96 410.68 0.0M
2022-04-12 414.88 414.88 412.30 412.30 0.0M
2022-04-11 417.04 420.13 417.04 420.13 0.0M
2022-04-08 419.94 421.16 418.44 420.99 0.0M
2022-04-07 418.29 420.03 416.13 416.13 0.0M
2022-04-06 423.45 423.55 417.96 418.35 0.0M
2022-04-05 423.42 428.58 423.42 428.58 0.0M
2022-04-04 421.60 424.64 421.60 423.78 0.0M
2022-04-01 417.67 422.22 417.67 421.87 0.0M
2022-03-31 422.03 423.60 418.42 418.42 0.0M
2022-03-30 421.06 422.29 420.86 422.29 0.0M
2022-03-29 419.18 423.65 419.18 423.65 0.0M
2022-03-28 415.26 416.98 415.26 416.78 0.0M
2022-03-25 409.71 414.88 409.71 414.88 0.0M
2022-03-24 410.80 410.80 407.30 407.79 0.0M
2022-03-23 422.93 422.93 410.61 410.61 0.0M
2022-03-22 417.18 423.45 417.18 423.14 0.0M
2022-03-21 420.39 420.53 417.41 417.41 0.0M
2022-03-18 425.14 425.14 421.79 423.37 0.0M
2022-03-17 422.66 422.70 422.41 422.70 0.0M
2022-03-16 415.87 421.09 415.87 418.33 0.0M
2022-03-15 410.59 412.40 409.06 409.79 0.0M
2022-03-14 412.81 413.83 412.81 413.83 0.0M
2022-03-11 403.40 412.08 403.40 408.42 0.0M
2022-03-10 405.27 405.48 398.46 401.73 0.0M
2022-03-09 392.64 403.62 392.64 403.62 0.0M
2022-03-08 385.17 391.22 383.89 383.89 0.0M
2022-03-07 385.18 390.74 374.69 387.89 0.0M
2022-03-04 404.50 404.50 392.41 392.60 0.0M
2022-03-03 413.48 413.48 403.66 404.90 0.0M
2022-03-02 407.13 411.71 404.87 411.71 0.0M
2022-03-01 414.72 414.72 407.16 407.16 0.0M
2022-02-28 409.04 414.19 409.04 414.08 0.0M
2022-02-25 402.35 411.57 402.35 411.57 0.0M
2022-02-24 395.63 401.54 395.02 395.02 0.0M
2022-02-23 410.88 410.88 405.65 408.01 0.0M
2022-02-22 398.34 408.45 398.34 407.86 0.0M
2022-02-21 413.19 413.19 405.68 405.68 0.0M
2022-02-18 418.26 418.45 412.23 412.23 0.0M
2022-02-17 419.96 419.96 416.57 416.82 0.0M
2022-02-16 415.16 420.95 415.16 420.95 0.0M
2022-02-15 409.24 415.19 409.24 415.19 0.0M
2022-02-14 406.76 409.63 404.24 409.55 0.0M
2022-02-11 415.28 415.28 410.95 414.85 0.0M
2022-02-10 419.25 419.25 415.32 419.12 0.0M
2022-02-09 411.08 416.06 411.08 416.06 0.0M
2022-02-08 412.82 412.82 406.81 406.81 0.0M
2022-02-07 416.85 416.85 409.18 411.63 0.0M
2022-02-04 428.37 428.37 417.51 417.51 0.0M
2022-02-03 433.35 433.35 426.94 426.94 0.0M
2022-02-02 430.84 433.10 430.84 431.97 0.0M
2022-02-01 432.31 432.31 426.69 429.41 0.0M
2022-01-31 429.89 432.04 426.06 432.04 0.0M
2022-01-28 426.68 426.68 423.64 425.74 0.0M
2022-01-27 421.46 429.88 421.46 429.88 0.0M
2022-01-26 418.83 426.45 418.83 426.45 0.0M
2022-01-25 414.87 416.83 414.87 415.75 0.0M
2022-01-24 423.00 423.32 413.00 413.18 0.0M
2022-01-21 426.16 426.16 421.38 424.19 0.0M
2022-01-20 429.23 432.94 429.23 432.94 0.0M
2022-01-19 422.95 430.04 422.95 428.30 0.0M
2022-01-18 426.85 426.85 423.16 425.52 0.0M
2022-01-17 429.40 430.33 427.71 427.71 0.0M
2022-01-14 430.13 432.60 429.98 429.98 0.0M
2022-01-13 430.87 433.77 430.87 431.68 0.0M
2022-01-12 430.02 430.79 428.24 430.79 0.0M
2022-01-11 429.81 429.81 427.89 429.32 0.0M
2022-01-10 430.67 430.88 428.24 428.34 0.0M
2022-01-07 439.20 439.20 433.26 433.66 0.0M
2022-01-06 439.91 440.94 437.94 440.94 0.0M
2022-01-05 444.70 447.37 444.70 445.83 0.0M
2022-01-04 446.47 446.92 444.35 446.92 0.0M
2022-01-03 446.05 446.48 444.85 444.85 0.0M