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
2023-12-29 324.05 324.05 322.19 322.19 0.0M
2023-12-28 325.81 325.81 323.18 324.91 0.0M
2023-12-27 324.23 325.49 320.37 325.49 0.0M
2023-12-22 320.20 322.02 320.20 323.29 0.0M
2023-12-21 319.48 322.64 318.74 320.26 0.0M
2023-12-20 322.55 323.95 319.37 323.83 0.0M
2023-12-19 320.00 320.98 319.00 319.99 0.0M
2023-12-18 317.00 317.84 316.44 317.48 0.0M
2023-12-15 322.00 322.07 317.89 317.89 0.0M
2023-12-14 321.37 322.14 318.13 321.30 0.0M
2023-12-13 303.57 304.70 301.86 304.18 0.0M
2023-12-12 304.90 305.00 301.88 301.95 0.0M
2023-12-11 302.77 305.21 302.14 305.21 0.0M
2023-12-08 306.09 306.09 301.50 302.90 0.0M
2023-12-07 303.68 306.60 303.68 305.54 0.0M
2023-12-06 302.59 306.82 302.59 306.74 0.0M
2023-12-05 299.82 305.00 299.82 304.00 0.0M
2023-12-04 299.92 300.63 298.00 298.95 0.0M
2023-12-01 292.67 299.01 291.98 299.01 0.0M
2023-11-30 294.28 294.28 291.31 291.31 0.0M
2023-11-29 291.44 294.00 291.36 293.47 0.0M
2023-11-28 290.99 291.04 287.50 289.23 0.0M
2023-11-27 288.43 291.42 288.43 291.42 0.0M
2023-11-24 288.59 289.26 286.62 288.42 0.0M
2023-11-23 288.46 288.92 287.08 288.67 0.0M
2023-11-22 286.39 289.95 286.39 288.31 0.0M
2023-11-21 291.75 291.75 284.05 284.05 0.0M
2023-11-20 286.08 290.37 286.08 290.37 0.0M
2023-11-17 284.83 288.49 284.83 288.70 0.0M
2023-11-16 287.84 288.00 283.92 283.92 0.0M
2023-11-15 291.13 294.30 286.99 286.99 0.0M
2023-11-14 272.64 281.17 272.64 290.99 0.0M
2023-11-13 274.08 274.08 272.45 272.45 0.0M
2023-11-10 272.57 272.80 271.32 273.15 0.0M
2023-11-09 273.52 277.06 272.00 276.51 0.0M
2023-11-08 272.35 273.00 271.33 271.33 0.0M
2023-11-07 272.71 274.07 272.71 273.79 0.0M
2023-11-06 278.66 278.70 272.38 272.38 0.0M
2023-11-03 276.40 281.00 275.65 280.45 0.0M
2023-11-02 261.95 273.00 261.95 272.08 0.0M
2023-11-01 255.62 259.02 255.62 258.28 0.0M
2023-10-31 250.66 256.13 250.66 256.36 0.0M
2023-10-30 249.96 251.84 249.96 249.89 0.0M
2023-10-27 248.68 248.68 248.68 249.11 0.0M
2023-10-26 244.66 247.03 243.41 246.96 0.0M
2023-10-25 250.55 250.55 245.56 246.17 0.0M
2023-10-24 250.24 253.09 250.24 250.79 0.0M
2023-10-23 251.20 251.20 244.42 248.32 0.0M
2023-10-20 248.35 248.35 247.71 249.84 0.0M
2023-10-19 255.94 255.94 250.00 250.19 0.0M
2023-10-18 261.85 261.85 256.15 256.15 0.0M
2023-10-17 261.78 262.77 261.59 261.15 0.0M
2023-10-16 263.78 263.78 260.78 262.78 0.0M
2023-10-13 264.87 264.88 261.42 261.42 0.0M
2023-10-12 270.66 271.34 265.76 265.76 0.0M
2023-10-11 264.29 268.50 264.29 268.50 0.0M
2023-10-10 263.71 266.66 263.71 265.86 0.0M
2023-10-09 260.35 261.13 258.74 261.13 0.0M
2023-10-06 260.57 260.96 256.94 261.20 0.0M
2023-10-05 259.91 259.91 258.50 259.03 0.0M
2023-10-04 259.06 259.89 255.84 257.37 0.0M
2023-10-03 261.66 262.06 260.00 257.24 0.0M
2023-10-02 267.23 267.94 264.91 263.54 0.0M
2023-09-29 261.83 266.34 261.83 266.36 0.0M
2023-09-28 259.06 259.37 258.32 258.54 0.0M
2023-09-27 263.62 263.62 259.68 259.80 0.0M
2023-09-26 268.27 268.27 266.10 265.26 0.0M
2023-09-25 271.79 271.79 268.22 270.63 0.0M
2023-09-22 270.91 271.58 270.53 271.73 0.0M
2023-09-21 275.31 275.31 272.84 273.79 0.0M
2023-09-20 274.58 277.14 273.44 276.48 0.0M
2023-09-19 269.11 272.39 269.11 270.82 0.0M
2023-09-18 275.02 275.02 268.41 268.41 0.0M
2023-09-15 278.74 281.90 278.74 275.59 0.0M
2023-09-14 272.49 279.90 271.46 279.63 0.0M
2023-09-13 269.43 270.38 269.43 272.33 0.0M
2023-09-12 273.29 273.29 270.31 270.70 0.0M
2023-09-11 272.31 274.03 272.31 274.03 0.0M
2023-09-08 271.20 271.20 270.20 271.07 0.0M
2023-09-07 271.44 271.70 271.00 271.68 0.0M
2023-09-06 271.20 271.30 271.20 272.75 0.0M
2023-09-05 270.22 272.00 270.00 271.38 0.0M
2023-09-04 273.60 273.60 271.26 271.56 0.0M
2023-09-01 274.34 275.37 271.74 271.74 0.0M
2023-08-31 271.38 275.53 271.38 275.53 0.0M
2023-08-30 270.88 271.15 269.98 270.93 0.0M
2023-08-29 269.82 269.82 267.58 270.42 0.0M
2023-08-28 266.25 268.18 265.00 267.50 0.0M
2023-08-25 264.86 267.53 264.52 265.25 0.0M
2023-08-24 268.43 268.43 268.07 265.82 0.0M
2023-08-23 261.24 266.00 261.24 266.03 0.0M
2023-08-22 257.09 260.90 257.09 260.69 0.0M
2023-08-21 259.54 259.54 256.10 255.90 0.0M
2023-08-18 264.77 264.77 261.08 261.08 0.0M
2023-08-17 268.67 268.67 266.65 265.55 0.0M
2023-08-16 268.72 268.72 268.72 269.02 0.0M
2023-08-15 270.93 270.93 266.92 268.83 0.0M
2023-08-14 271.19 273.08 270.88 271.61 0.0M
2023-08-11 274.89 274.89 273.34 272.48 0.0M
2023-08-10 274.72 279.36 274.72 277.82 0.0M
2023-08-09 272.79 273.90 271.98 273.48 0.0M
2023-08-08 270.94 272.02 270.82 271.45 0.0M
2023-08-07 271.08 272.30 270.34 271.50 0.0M
2023-08-04 270.56 273.33 270.56 273.33 0.0M
2023-08-03 270.32 271.46 269.78 271.79 0.0M
2023-08-02 272.05 273.28 271.58 271.58 0.0M
2023-08-01 276.54 276.54 274.38 274.38 0.0M
2023-07-31 277.06 278.53 276.04 278.15 0.0M
2023-07-28 278.47 278.47 276.25 277.05 0.0M
2023-07-27 281.51 283.26 280.27 280.27 0.0M
2023-07-26 280.36 280.73 278.44 280.73 0.0M
2023-07-25 277.38 278.93 276.04 278.93 0.0M
2023-07-24 279.82 282.43 278.10 278.10 0.0M
2023-07-21 278.74 279.40 278.10 279.08 0.0M
2023-07-20 281.51 283.18 278.70 279.28 0.0M
2023-07-19 274.58 281.32 274.58 279.59 0.0M
2023-07-18 265.56 266.46 265.56 269.28 0.0M
2023-07-17 266.79 268.80 265.34 265.34 0.0M
2023-07-14 269.50 269.76 268.82 268.92 0.0M
2023-07-13 269.98 270.00 269.98 270.69 0.0M
2023-07-12 262.24 270.02 262.00 269.45 0.0M
2023-07-11 257.79 261.90 257.52 261.63 0.0M
2023-07-10 254.71 256.41 254.71 255.17 0.0M
2023-07-07 256.16 256.16 254.99 257.19 0.0M
2023-07-06 265.28 265.28 255.65 255.65 0.0M
2023-07-05 263.17 264.76 263.17 265.81 0.0M
2023-07-04 259.26 266.89 259.26 266.44 0.0M
2023-07-03 255.37 259.11 255.37 259.11 0.0M
2023-06-30 253.54 255.15 252.92 255.15 0.0M
2023-06-29 254.05 254.05 250.60 251.55 0.0M
2023-06-28 251.17 254.60 251.17 254.08 0.0M
2023-06-27 251.09 251.09 248.69 249.81 0.0M
2023-06-26 249.88 249.88 247.11 249.38 0.0M
2023-06-23 251.59 253.76 249.07 249.07 0.0M
2023-06-22 253.94 254.45 253.15 253.17 0.0M
2023-06-21 256.45 256.62 255.00 255.56 0.0M
2023-06-20 260.90 260.92 258.04 259.68 0.0M
2023-06-19 264.49 264.49 261.85 261.85 0.0M
2023-06-16 265.50 267.18 265.50 265.94 0.0M
2023-06-15 267.58 267.58 265.00 265.57 0.0M
2023-06-14 265.59 269.56 265.59 267.77 0.0M
2023-06-13 269.12 269.12 265.00 265.82 0.0M
2023-06-12 272.17 272.17 270.00 269.07 0.0M
2023-06-09 270.74 272.82 269.45 272.32 0.0M
2023-06-08 272.56 272.56 269.94 270.03 0.0M
2023-06-07 272.41 272.82 271.55 271.64 0.0M
2023-06-06 268.78 269.70 268.57 270.95 0.0M
2023-06-05 269.79 273.11 269.50 269.64 0.0M
2023-06-02 261.48 261.48 261.48 269.23 0.0M
2023-06-01 257.58 259.11 256.60 259.27 0.0M
2023-05-31 256.01 257.54 255.94 258.72 0.0M
2023-05-30 258.89 260.00 258.81 258.81 0.0M
2023-05-29 259.67 259.67 258.15 258.15 0.0M
2023-05-26 259.05 259.05 259.05 258.82 0.0M
2023-05-25 263.55 263.55 259.09 259.09 0.0M
2023-05-24 265.97 266.27 263.20 263.20 0.0M
2023-05-23 264.16 270.95 264.16 269.78 0.0M
2023-05-22 264.73 265.08 263.30 264.99 0.0M
2023-05-19 264.23 265.28 263.41 264.53 0.0M
2023-05-18 268.51 268.51 263.91 263.64 0.0M
2023-05-17 265.67 266.92 265.28 266.53 0.0M
2023-05-16 269.10 270.02 268.09 268.09 0.0M
2023-05-15 265.56 269.18 265.56 269.18 0.0M
2023-05-12 267.84 267.84 265.00 265.00 0.0M
2023-05-11 269.51 270.73 267.87 267.87 0.0M
2023-05-10 266.23 268.28 265.00 267.49 0.0M
2023-05-09 271.38 271.38 266.75 266.75 0.0M
2023-05-08 273.79 274.67 272.21 272.30 0.0M
2023-05-05 270.94 275.66 270.94 274.61 0.0M
2023-05-04 271.39 271.39 268.72 269.44 0.0M
2023-05-03 272.99 272.99 271.85 271.85 0.0M
2023-05-02 277.68 277.68 271.81 271.81 0.0M
2023-04-28 274.05 279.49 274.05 279.49 0.0M
2023-04-27 270.11 270.11 270.11 270.11 0.0M
2023-04-26 270.85 273.61 270.85 273.61 0.0M
2023-04-25 270.50 271.12 268.90 270.48 0.0M
2023-04-24 274.47 275.00 272.68 272.68 0.0M
2023-04-21 271.59 272.45 271.59 272.41 0.0M
2023-04-20 275.34 275.34 274.77 274.77 0.0M
2023-04-19 272.51 274.09 271.86 273.30 0.0M
2023-04-18 279.68 279.68 275.98 276.60 0.0M
2023-04-17 277.42 278.38 276.62 278.38 0.0M
2023-04-14 273.69 278.05 273.69 277.53 0.0M
2023-04-13 273.69 273.69 273.69 273.69 0.0M
2023-04-12 271.99 274.21 271.50 274.00 0.0M
2023-04-11 270.76 270.76 269.41 269.86 0.0M
2023-04-06 261.23 267.93 261.23 267.93 0.0M
2023-04-05 264.73 264.73 260.00 260.92 0.0M
2023-04-04 266.05 268.62 265.48 265.48 0.0M
2023-04-03 267.22 267.22 264.15 264.69 0.0M
2023-03-31 264.20 265.30 264.00 265.30 0.0M
2023-03-30 259.93 263.23 259.93 262.98 0.0M
2023-03-29 247.18 254.40 247.18 253.90 0.0M
2023-03-28 251.40 251.40 246.30 247.98 0.0M
2023-03-27 254.19 255.50 253.03 253.58 0.0M
2023-03-24 258.27 258.27 252.07 253.25 0.0M
2023-03-23 259.91 259.91 257.17 259.48 0.0M
2023-03-22 266.55 266.55 260.51 260.60 0.0M
2023-03-21 271.60 272.64 269.94 269.94 0.0M
2023-03-20 267.56 271.11 267.41 271.11 0.0M
2023-03-17 274.84 274.84 274.41 274.41 0.0M
2023-03-16 279.09 279.09 269.95 273.49 0.0M
2023-03-15 278.00 278.00 273.40 273.40 0.0M
2023-03-14 276.74 282.18 276.74 280.00 0.0M
2023-03-13 274.92 274.92 268.10 270.75 0.0M
2023-03-10 274.16 274.57 272.39 274.57 0.0M
2023-03-09 283.76 284.43 278.84 279.56 0.0M
2023-03-08 288.72 289.71 286.28 286.38 0.0M
2023-03-07 296.11 299.27 290.45 290.45 0.0M
2023-03-06 293.05 296.70 293.05 296.70 0.0M
2023-03-03 291.51 293.69 291.51 293.24 0.0M
2023-03-02 291.49 291.49 289.79 289.79 0.0M
2023-03-01 293.96 294.56 293.00 294.18 0.0M
2023-02-28 297.31 297.97 297.31 297.97 0.0M
2023-02-27 295.16 297.55 295.16 296.05 0.0M
2023-02-24 299.99 300.32 293.45 293.45 0.0M
2023-02-23 294.38 298.84 294.38 298.02 0.0M
2023-02-22 296.43 296.43 293.32 295.79 0.0M
2023-02-21 301.86 301.86 299.75 299.75 0.0M
2023-02-20 305.48 305.94 302.83 302.83 0.0M
2023-02-17 299.51 303.92 299.51 303.92 0.0M
2023-02-16 305.61 306.99 303.00 303.00 0.0M
2023-02-15 305.29 305.29 304.00 304.90 0.0M
2023-02-14 309.37 311.51 308.95 308.95 0.0M
2023-02-13 304.42 306.41 304.42 305.04 0.0M
2023-02-10 307.72 308.54 305.24 306.61 0.0M
2023-02-09 311.57 311.57 309.82 309.82 0.0M
2023-02-08 309.69 313.44 309.69 310.53 0.0M
2023-02-07 308.64 308.64 306.13 306.98 0.0M
2023-02-06 312.94 312.94 306.90 309.93 0.0M
2023-02-03 319.07 319.41 317.64 319.41 0.0M
2023-02-02 308.17 322.26 308.17 322.26 0.0M
2023-02-01 303.16 304.87 303.16 303.37 0.0M
2023-01-31 303.88 303.88 303.88 303.88 0.0M
2023-01-30 307.24 307.24 303.70 305.75 0.0M
2023-01-27 308.46 308.46 306.48 306.48 0.0M
2023-01-26 305.69 307.54 304.95 305.94 0.0M
2023-01-25 303.97 306.05 303.22 306.05 0.0M
2023-01-24 309.60 309.60 306.25 306.25 0.0M
2023-01-23 304.83 306.77 304.83 306.77 0.0M
2023-01-20 303.78 303.78 300.99 300.99 0.0M
2023-01-19 306.38 306.38 302.36 302.64 0.0M
2023-01-18 310.68 313.75 308.00 308.00 0.0M
2023-01-17 313.70 313.70 308.96 310.78 0.0M
2023-01-16 308.58 312.06 308.35 312.06 0.0M
2023-01-13 306.89 308.57 306.65 306.65 0.0M
2023-01-12 302.10 302.10 302.10 302.10 0.0M
2023-01-11 295.15 302.10 295.15 302.10 0.0M
2023-01-10 294.64 296.10 294.64 296.10 0.0M
2023-01-09 292.65 295.00 290.75 295.00 0.0M
2023-01-06 288.72 292.92 288.72 292.18 0.0M
2023-01-05 293.58 295.66 291.99 291.99 0.0M
2023-01-04 289.44 294.30 289.44 294.30 0.0M
2023-01-03 283.56 290.02 283.56 289.73 0.0M
2023-01-02 280.76 285.56 280.76 285.28 0.0M