Amundi Index Solutions - Amundi MSCI World Ex Europe ETF-C EUR (CE8)

CE8
🏛️ 法国 →
652.86
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
2023-12-29 495.34 496.29 492.47 492.87 0.0M
2023-12-28 493.45 495.01 492.56 494.68 0.0M
2023-12-27 491.61 491.61 491.61 491.17 0.0M
2023-12-22 494.17 494.17 494.17 494.17 0.0M
2023-12-21 490.00 492.67 490.00 492.18 0.0M
2023-12-20 496.24 496.25 496.07 496.59 0.0M
2023-12-19 495.10 495.71 494.77 495.16 0.0M
2023-12-18 493.36 493.36 493.36 494.76 0.0M
2023-12-15 494.26 494.26 494.26 493.98 0.0M
2023-12-14 515.00 515.00 490.22 490.22 0.0M
2023-12-13 500.00 500.00 492.21 492.21 0.0M
2023-12-12 487.96 488.63 487.96 488.66 0.0M
2023-12-11 487.01 489.09 487.01 489.03 0.0M
2023-12-08 505.00 505.00 484.80 486.51 0.0M
2023-12-07 470.00 484.49 470.00 483.44 0.0M
2023-12-06 484.72 484.72 483.59 484.02 0.0M
2023-12-05 480.58 483.80 480.58 483.80 0.0M
2023-12-04 479.59 481.46 479.59 480.28 0.0M
2023-12-01 477.95 481.09 477.95 480.77 0.0M
2023-11-30 476.30 476.30 475.45 475.53 0.0M
2023-11-29 475.11 475.11 475.11 473.53 0.0M
2023-11-28 474.00 474.00 472.20 472.76 0.0M
2023-11-27 472.82 473.55 472.82 474.13 0.0M
2023-11-24 474.77 474.77 474.77 474.54 0.0M
2023-11-23 475.71 477.05 475.71 475.83 0.0M
2023-11-22 474.36 474.36 474.36 476.89 0.0M
2023-11-21 472.75 473.26 472.23 472.20 0.0M
2023-11-20 470.61 470.61 470.61 471.77 0.0M
2023-11-17 493.00 493.00 472.92 471.59 0.0M
2023-11-16 471.29 471.29 469.76 470.36 0.0M
2023-11-15 471.76 473.54 471.76 473.33 0.0M
2023-11-14 468.81 472.19 468.81 472.01 0.0M
2023-11-13 469.36 469.70 468.07 469.28 0.0M
2023-11-10 464.79 465.50 464.79 466.44 0.0M
2023-11-09 467.53 467.97 465.60 466.47 0.0M
2023-11-08 465.92 466.91 465.09 464.89 0.0M
2023-11-07 464.61 468.60 464.61 467.63 0.0M
2023-11-06 487.52 487.52 463.75 463.92 0.0M
2023-11-03 462.25 464.47 462.25 464.31 0.0M
2023-11-02 458.87 461.72 458.87 461.66 0.0M
2023-11-01 456.20 456.20 456.20 455.33 0.0M
2023-10-31 423.24 447.66 423.24 449.92 0.0M
2023-10-30 444.71 444.71 444.71 445.40 0.0M
2023-10-27 451.50 451.50 451.50 447.04 0.0M
2023-10-26 448.26 451.61 448.26 449.54 0.0M
2023-10-25 454.68 454.68 454.68 453.80 0.0M
2023-10-24 456.08 456.08 456.08 456.08 0.0M
2023-10-23 450.00 452.87 450.00 453.13 0.0M
2023-10-20 456.02 456.02 456.02 454.88 0.0M
2023-10-19 464.20 464.20 463.45 463.25 0.0M
2023-10-18 470.05 470.05 469.94 469.23 0.0M
2023-10-17 468.31 471.07 468.31 470.76 0.0M
2023-10-16 468.87 470.13 468.17 472.65 0.0M
2023-10-13 470.01 470.01 469.20 469.73 0.0M
2023-10-12 472.33 473.33 472.33 472.90 0.0M
2023-10-11 469.41 469.41 468.87 468.26 0.0M
2023-10-10 468.41 470.99 467.97 470.65 0.0M
2023-10-09 462.99 463.65 462.99 464.47 0.0M
2023-10-06 460.12 460.60 459.73 460.36 0.0M
2023-10-05 461.54 461.57 458.52 458.38 0.0M
2023-10-04 459.77 459.77 458.48 458.81 0.0M
2023-10-03 466.23 466.23 460.76 460.57 0.0M
2023-10-02 465.63 465.63 464.43 466.12 0.0M
2023-09-29 466.00 466.00 466.00 466.17 0.0M
2023-09-28 462.15 463.10 462.15 464.68 0.0M
2023-09-27 463.75 466.33 463.75 462.55 0.0M
2023-09-26 465.75 465.75 465.75 463.02 0.0M
2023-09-25 465.58 465.58 463.43 467.11 0.0M
2023-09-22 466.68 467.52 466.50 466.70 0.0M
2023-09-21 471.03 471.03 468.22 466.11 0.0M
2023-09-20 475.07 475.13 474.21 474.82 0.0M
2023-09-19 476.12 477.14 476.12 473.39 0.0M
2023-09-18 476.44 476.76 476.25 476.07 0.0M
2023-09-15 483.43 485.00 477.84 477.66 0.0M
2023-09-14 475.70 476.63 475.70 480.89 0.0M
2023-09-13 473.89 474.34 473.20 474.78 0.0M
2023-09-12 476.63 476.63 475.84 474.66 0.0M
2023-09-11 474.70 474.70 474.70 474.43 0.0M
2023-09-08 473.76 474.06 473.76 474.68 0.0M
2023-09-07 473.78 473.78 471.46 473.16 0.0M
2023-09-06 476.96 476.96 476.96 474.45 0.0M
2023-09-05 476.71 479.12 476.71 478.95 0.0M
2023-09-04 478.50 478.50 476.93 476.14 0.0M
2023-09-01 475.43 475.43 475.43 476.06 0.0M
2023-08-31 457.09 473.58 457.09 473.93 0.0M
2023-08-30 468.33 468.33 468.33 468.21 0.0M
2023-08-29 465.45 465.45 465.20 468.37 0.0M
2023-08-28 463.43 464.41 463.43 464.74 0.0M
2023-08-25 461.12 461.12 461.12 461.01 0.0M
2023-08-24 468.55 468.55 468.55 461.89 0.0M
2023-08-23 460.35 460.35 460.35 463.29 0.0M
2023-08-22 457.98 460.03 457.98 460.17 0.0M
2023-08-21 457.33 457.33 455.28 455.04 0.0M
2023-08-18 456.38 456.38 453.87 455.15 0.0M
2023-08-17 460.08 460.08 460.08 459.05 0.0M
2023-08-16 462.00 462.00 461.63 461.80 0.0M
2023-08-15 467.09 467.09 464.28 462.78 0.0M
2023-08-14 464.25 466.29 464.25 465.89 0.0M
2023-08-11 464.77 464.77 460.80 462.48 0.0M
2023-08-10 464.70 465.49 464.18 464.55 0.0M
2023-08-09 467.75 467.75 467.75 463.02 0.0M
2023-08-08 465.90 465.90 463.20 464.41 0.0M
2023-08-07 467.82 467.82 466.38 465.53 0.0M
2023-08-04 469.32 469.45 469.32 466.93 0.0M
2023-08-03 470.19 470.19 467.20 468.03 0.0M
2023-08-02 473.36 474.03 472.00 470.06 0.0M
2023-08-01 476.94 476.94 475.12 475.01 0.0M
2023-07-31 474.99 475.33 473.65 474.89 0.0M
2023-07-28 471.71 473.76 471.71 474.40 0.0M
2023-07-27 471.49 475.93 471.49 475.90 0.0M
2023-07-26 470.80 470.80 470.80 469.02 0.0M
2023-07-25 469.30 470.19 469.30 470.49 0.0M
2023-07-24 463.98 467.25 463.98 468.65 0.0M
2023-07-21 465.10 465.10 465.10 466.06 0.0M
2023-07-20 463.48 465.47 463.48 465.28 0.0M
2023-07-19 462.44 466.11 462.44 465.66 0.0M
2023-07-18 458.29 460.69 458.29 461.10 0.0M
2023-07-17 457.86 458.64 457.86 458.45 0.0M
2023-07-14 459.88 459.88 457.39 458.29 0.0M
2023-07-13 459.14 459.14 457.30 458.63 0.0M
2023-07-12 458.83 460.77 458.70 459.06 0.0M
2023-07-11 456.88 457.67 456.80 457.94 0.0M
2023-07-10 455.10 458.20 455.10 456.02 0.0M
2023-07-07 462.08 462.08 458.28 458.59 0.0M
2023-07-06 466.42 466.42 457.80 459.05 0.0M
2023-07-05 465.08 466.20 462.10 465.66 0.0M
2023-07-04 465.33 466.24 464.02 465.09 0.0M
2023-07-03 463.84 465.05 463.84 464.61 0.0M
2023-06-30 461.03 463.37 461.03 463.35 0.0M
2023-06-29 458.08 459.47 458.08 459.54 0.0M
2023-06-28 459.73 459.73 454.97 456.93 0.0M
2023-06-27 452.78 452.78 452.78 452.85 0.0M
2023-06-26 454.40 454.40 454.40 453.26 0.0M
2023-06-23 457.13 457.51 455.31 454.54 0.0M
2023-06-22 453.83 453.87 451.20 454.65 0.0M
2023-06-21 457.14 457.14 457.14 455.64 0.0M
2023-06-20 459.63 460.26 459.63 458.00 0.0M
2023-06-19 460.90 460.90 460.90 460.09 0.0M
2023-06-16 461.85 461.85 461.85 462.43 0.0M
2023-06-15 463.51 463.51 461.24 460.86 0.0M
2023-06-14 464.18 464.18 460.10 462.69 0.0M
2023-06-13 461.59 461.59 461.59 463.05 0.0M
2023-06-12 458.82 458.82 457.72 457.92 0.0M
2023-06-09 454.79 456.44 454.79 457.07 0.0M
2023-06-08 454.58 454.58 454.58 454.03 0.0M
2023-06-07 457.91 457.91 456.80 456.85 0.0M
2023-06-06 455.52 455.52 455.52 457.73 0.0M
2023-06-05 457.18 457.63 456.81 457.30 0.0M
2023-06-02 451.22 453.87 451.22 455.66 0.0M
2023-06-01 447.84 447.84 444.21 446.98 0.0M
2023-05-31 445.31 445.31 445.31 445.31 0.0M
2023-05-30 448.78 448.78 448.78 446.97 0.0M
2023-05-29 449.77 449.77 449.77 449.00 0.0M
2023-05-26 446.72 446.72 446.72 446.72 0.0M
2023-05-25 441.41 441.41 441.41 440.70 0.0M
2023-05-24 439.91 439.91 436.56 437.55 0.0M
2023-05-23 443.67 444.08 443.67 444.39 0.0M
2023-05-22 444.52 444.52 444.52 444.90 0.0M
2023-05-19 445.76 446.29 445.73 443.51 0.0M
2023-05-18 439.90 444.00 439.90 443.70 0.0M
2023-05-17 436.65 436.65 436.01 436.81 0.0M
2023-05-16 435.18 435.23 434.51 435.12 0.0M
2023-05-15 436.63 436.63 435.91 435.62 0.0M
2023-05-12 435.77 435.77 435.77 435.77 0.0M
2023-05-11 434.17 435.00 434.17 435.00 0.0M
2023-05-10 431.06 431.06 431.06 431.06 0.0M
2023-05-09 430.91 430.91 430.91 430.91 0.0M
2023-05-08 429.05 429.05 429.05 429.05 0.0M
2023-05-05 424.91 425.02 424.91 425.02 0.0M
2023-05-04 422.02 422.02 421.34 421.34 0.0M
2023-05-03 427.39 427.39 425.84 425.84 0.0M
2023-05-02 432.33 437.00 425.98 426.20 0.0M
2023-04-28 427.74 429.12 427.74 429.12 0.0M
2023-04-27 422.59 425.26 422.59 425.26 0.0M
2023-04-25 427.48 427.86 427.48 427.86 0.0M
2023-04-24 431.30 431.30 427.58 427.58 0.0M
2023-04-21 431.10 431.10 430.10 430.52 0.0M
2023-04-20 432.40 432.40 429.52 430.30 0.0M
2023-04-19 431.18 431.18 430.90 430.90 0.0M
2023-04-18 434.40 436.06 434.40 436.06 0.0M
2023-04-17 432.05 433.49 432.05 433.49 0.0M
2023-04-14 426.00 430.14 426.00 430.14 0.0M
2023-04-13 428.02 428.02 426.00 426.00 0.0M
2023-04-12 431.26 431.26 431.26 431.26 0.0M
2023-04-11 432.65 432.65 430.25 431.37 0.0M
2023-04-06 428.65 428.65 427.68 427.68 0.0M
2023-04-05 429.03 429.03 428.17 428.17 0.0M
2023-04-04 432.97 433.10 428.26 428.26 0.0M
2023-04-03 432.97 432.97 431.82 431.82 0.0M
2023-03-31 425.86 427.55 425.86 427.55 0.0M
2023-03-30 425.49 425.49 425.49 425.49 0.0M
2023-03-28 422.55 422.55 421.64 421.64 0.0M
2023-03-27 423.65 423.65 422.65 422.65 0.0M
2023-03-23 417.87 419.16 417.87 419.16 0.0M
2023-03-22 425.15 425.15 425.15 425.15 0.0M
2023-03-21 422.65 422.90 422.65 422.90 0.0M
2023-03-20 417.83 418.50 417.83 418.50 0.0M
2023-03-17 424.98 424.98 420.87 420.87 0.0M
2023-03-16 419.62 419.62 419.62 419.62 0.0M
2023-03-15 418.03 419.11 418.03 418.59 0.0M
2023-03-14 414.79 419.82 414.79 418.51 0.0M
2023-03-13 418.65 418.65 414.58 416.58 0.0M
2023-03-10 422.72 424.42 420.00 420.96 0.0M
2023-03-09 433.98 434.00 433.98 434.00 0.0M
2023-03-08 434.12 434.15 433.33 434.03 0.0M
2023-03-07 435.27 435.50 434.87 435.46 0.0M
2023-03-06 436.49 437.40 436.00 437.40 0.0M
2023-03-03 430.36 434.15 430.36 434.15 0.0M
2023-03-02 426.99 426.99 426.99 426.99 0.0M
2023-03-01 424.75 424.75 424.75 424.75 0.0M
2023-02-28 430.20 430.86 429.89 430.86 0.0M
2023-02-27 432.05 432.92 432.05 432.82 0.0M
2023-02-24 433.68 433.68 433.68 433.68 0.0M
2023-02-23 432.80 434.31 431.72 432.68 0.0M
2023-02-22 430.00 432.02 430.00 430.20 0.0M
2023-02-21 435.97 435.97 431.57 431.57 0.0M
2023-02-17 437.00 437.00 436.25 436.25 0.0M
2023-02-16 442.57 442.57 440.42 442.46 0.0M
2023-02-15 450.00 450.00 440.23 442.97 0.0M
2023-02-14 441.24 441.24 438.83 438.83 0.0M
2023-02-13 438.17 441.95 438.17 440.82 0.0M
2023-02-10 435.89 435.89 435.89 435.89 0.0M
2023-02-09 442.46 442.46 441.83 441.83 0.0M
2023-02-08 444.18 444.18 444.18 444.18 0.0M
2023-02-07 440.03 441.43 439.87 440.00 0.0M
2023-02-06 445.00 445.00 436.63 437.38 0.0M
2023-02-03 441.24 441.24 441.24 441.24 0.0M
2023-02-02 438.37 438.37 438.37 438.37 0.0M
2023-02-01 431.14 431.14 427.87 427.87 0.0M
2023-01-30 427.86 429.11 426.32 429.11 0.0M
2023-01-27 428.00 428.00 428.00 428.00 0.0M
2023-01-26 425.02 425.98 425.02 425.98 0.0M
2023-01-25 419.17 420.05 419.17 420.05 0.0M
2023-01-24 424.89 424.89 424.89 424.89 0.0M
2023-01-23 421.02 421.02 421.02 421.02 0.0M
2023-01-20 415.80 415.80 414.48 415.43 0.0M
2023-01-19 415.48 415.55 413.78 415.32 0.0M
2023-01-18 423.65 423.65 423.65 423.65 0.0M
2023-01-17 421.70 424.22 421.70 424.22 0.0M
2023-01-16 422.77 423.87 422.77 423.87 0.0M
2023-01-13 420.65 420.80 419.16 420.80 0.0M
2023-01-12 421.43 422.71 420.85 420.85 0.0M
2023-01-11 417.11 419.22 417.11 419.19 0.0M
2023-01-10 414.36 415.63 414.36 415.63 0.0M
2023-01-09 417.06 420.34 417.06 419.12 0.0M
2023-01-06 414.02 416.87 414.02 416.87 0.0M
2023-01-05 414.35 415.54 414.29 414.61 0.0M
2023-01-04 414.00 415.07 414.00 415.07 0.0M
2023-01-03 418.00 418.00 418.00 418.00 0.0M