Amundi DJ Global Titans 50 UCITS ETF Dist (MGT)

MGT
🏛️ 法国 →
90.44
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
2021-12-31 62.13 62.13 61.42 61.63 0.0M
2021-12-30 62.32 62.32 61.83 62.11 0.0M
2021-12-29 62.67 62.67 61.68 61.75 0.0M
2021-12-28 62.18 62.45 62.18 62.19 0.0M
2021-12-27 61.75 61.98 61.41 61.98 0.0M
2021-12-24 61.70 61.76 61.47 61.76 0.0M
2021-12-23 60.99 61.55 60.99 61.55 0.0M
2021-12-22 60.40 60.81 60.13 60.81 0.0M
2021-12-21 59.65 59.92 59.64 59.92 0.0M
2021-12-20 59.41 59.41 58.91 59.18 0.0M
2021-12-17 59.90 60.36 59.82 60.36 0.0M
2021-12-16 61.57 61.84 60.87 60.87 0.0M
2021-12-15 60.21 60.29 60.18 60.18 0.0M
2021-12-14 60.98 60.98 59.93 59.93 0.0M
2021-12-13 61.86 61.86 60.88 60.88 0.0M
2021-12-10 60.87 61.30 60.69 60.91 0.0M
2021-12-09 61.02 61.20 60.91 61.20 0.0M
2021-12-08 62.00 62.00 60.76 60.76 0.0M
2021-12-07 60.82 61.45 60.50 61.44 0.0M
2021-12-06 59.04 59.65 59.04 59.65 0.0M
2021-12-03 59.91 59.91 59.00 59.16 0.0M
2021-12-02 59.75 59.76 59.14 59.66 0.0M
2021-12-01 60.31 60.90 60.31 60.72 0.0M
2021-11-30 60.11 60.50 59.85 60.02 0.0M
2021-11-29 60.00 60.90 60.00 60.70 0.0M
2021-11-26 60.47 60.73 59.99 60.00 0.0M
2021-11-25 61.72 61.91 61.72 61.91 0.0M
2021-11-24 61.30 61.72 61.30 61.72 0.0M
2021-11-23 61.72 61.72 60.94 61.08 0.0M
2021-11-22 62.53 62.53 61.95 62.20 0.0M
2021-11-19 61.52 61.78 61.52 61.77 0.0M
2021-11-18 61.06 61.35 60.89 61.17 0.0M
2021-11-17 61.40 61.40 61.10 61.31 0.0M
2021-11-16 60.57 61.12 60.57 61.12 0.0M
2021-11-15 60.36 60.50 60.36 60.50 0.0M
2021-11-12 60.10 60.23 59.71 60.23 0.0M
2021-11-11 60.10 60.10 59.76 59.93 0.0M
2021-11-10 59.69 59.89 59.51 59.85 0.0M
2021-11-09 60.25 60.25 59.71 59.75 0.0M
2021-11-08 60.40 60.40 60.06 60.11 0.0M
2021-11-05 60.00 60.61 60.00 60.48 0.0M
2021-11-04 59.30 60.00 59.30 59.83 0.0M
2021-11-03 58.95 59.24 58.76 58.95 0.0M
2021-11-02 58.57 58.97 58.57 58.97 0.0M
2021-11-01 59.01 59.02 58.43 58.43 0.0M
2021-10-29 57.99 58.55 57.56 58.55 0.0M
2021-10-28 57.65 58.00 57.65 57.93 0.0M
2021-10-27 57.97 57.99 57.67 57.99 0.0M
2021-10-26 58.05 58.05 57.78 57.94 0.0M
2021-10-25 57.14 57.22 56.90 57.16 0.0M
2021-10-22 57.20 57.20 56.81 56.81 0.0M
2021-10-21 57.14 57.14 56.87 57.02 0.0M
2021-10-20 57.28 57.28 57.16 57.16 0.0M
2021-10-19 56.76 57.04 56.76 56.98 0.0M
2021-10-18 56.66 56.83 56.49 56.83 0.0M
2021-10-15 56.33 56.50 56.25 56.42 0.0M
2021-10-14 55.99 56.13 55.74 56.13 0.0M
2021-10-13 55.21 55.45 55.20 55.20 0.0M
2021-10-12 55.37 55.64 55.37 55.49 0.0M
2021-10-11 55.47 56.02 55.47 55.85 0.0M
2021-10-08 55.99 55.99 55.77 55.77 0.0M
2021-10-07 55.84 56.08 55.84 55.96 0.0M
2021-10-06 54.67 54.83 54.51 54.83 0.0M
2021-10-05 54.84 55.09 54.40 55.09 0.0M
2021-10-04 54.55 55.00 54.14 54.20 0.0M
2021-10-01 54.63 54.85 54.45 54.84 0.0M
2021-09-30 55.87 55.87 55.08 55.08 0.0M
2021-09-29 55.03 55.39 55.03 55.06 0.0M
2021-09-28 55.74 55.74 54.92 54.92 0.0M
2021-09-27 56.13 56.44 55.78 55.96 0.0M
2021-09-24 55.78 55.94 55.73 55.94 0.0M
2021-09-23 55.66 55.99 55.52 55.93 0.0M
2021-09-22 55.50 55.50 55.00 55.19 0.0M
2021-09-21 54.73 55.37 54.73 55.27 0.0M
2021-09-20 55.73 55.73 54.64 54.64 0.0M
2021-09-17 56.75 56.75 55.95 56.03 0.0M
2021-09-16 56.19 56.37 55.85 55.85 0.0M
2021-09-15 56.04 56.04 55.61 55.61 0.0M
2021-09-14 56.05 56.06 55.86 56.03 0.0M
2021-09-13 56.44 56.44 55.94 55.94 0.0M
2021-09-10 56.83 56.83 56.23 56.23 0.0M
2021-09-09 56.39 56.80 56.39 56.40 0.0M
2021-09-08 56.88 56.89 56.60 56.60 0.0M
2021-09-07 56.80 56.82 56.53 56.82 0.0M
2021-09-06 57.07 57.07 56.74 56.74 0.0M
2021-09-03 56.63 56.63 56.30 56.61 0.0M
2021-09-02 56.55 56.79 56.43 56.43 0.0M
2021-09-01 56.85 56.85 56.60 56.82 0.0M
2021-08-31 56.53 56.91 56.53 56.83 0.0M
2021-08-30 56.21 56.77 56.21 56.77 0.0M
2021-08-27 56.12 56.24 56.06 56.06 0.0M
2021-08-26 56.00 56.13 56.00 56.13 0.0M
2021-08-25 56.10 56.32 56.10 56.32 0.0M
2021-08-24 56.40 56.48 56.31 56.31 0.0M
2021-08-23 55.54 56.30 55.54 56.30 0.0M
2021-08-20 55.11 55.85 55.05 55.51 0.0M
2021-08-19 54.98 55.16 54.56 55.16 0.0M
2021-08-18 55.78 55.78 55.51 55.51 0.0M
2021-08-17 55.49 55.89 55.49 55.84 0.0M
2021-08-16 55.70 55.70 55.23 55.25 0.0M
2021-08-13 55.73 55.73 55.35 55.35 0.0M
2021-08-12 55.32 55.59 55.29 55.50 0.0M
2021-08-11 55.56 55.56 55.29 55.29 0.0M
2021-08-10 55.59 55.76 55.56 55.56 0.0M
2021-08-09 55.70 55.70 55.42 55.43 0.0M
2021-08-06 55.62 55.62 55.23 55.23 0.0M
2021-08-05 55.26 55.29 54.97 55.25 0.0M
2021-08-04 54.81 55.01 54.72 54.76 0.0M
2021-08-03 55.00 55.00 54.38 54.59 0.0M
2021-08-02 55.23 55.23 54.62 54.79 0.0M
2021-07-30 54.67 54.67 54.38 54.63 0.0M
2021-07-29 55.30 55.30 55.05 55.11 0.0M
2021-07-28 55.60 55.61 55.27 55.42 0.0M
2021-07-27 55.47 55.61 54.95 54.95 0.0M
2021-07-26 55.58 55.58 55.28 55.57 0.0M
2021-07-23 54.66 55.55 54.66 55.55 0.0M
2021-07-22 54.83 54.88 54.70 54.88 0.0M
2021-07-21 54.56 54.56 54.36 54.51 0.0M
2021-07-20 54.05 54.22 54.02 54.16 0.0M
2021-07-19 54.41 54.41 53.57 53.57 0.0M
2021-07-16 54.83 54.92 54.64 54.64 0.0M
2021-07-15 55.45 55.45 54.85 54.98 0.0M
2021-07-14 55.14 55.33 55.14 55.18 0.0M
2021-07-13 54.79 55.26 54.79 55.26 0.0M
2021-07-12 54.65 54.78 54.49 54.53 0.0M
2021-07-09 54.57 54.57 54.25 54.45 0.0M
2021-07-08 54.66 54.66 53.63 53.75 0.0M
2021-07-07 54.75 54.83 54.55 54.66 0.0M
2021-07-06 54.05 54.66 54.05 54.66 0.0M
2021-07-05 54.71 54.71 54.20 54.50 0.0M
2021-07-02 53.96 54.26 53.96 54.26 0.0M
2021-07-01 54.12 54.12 53.55 53.81 0.0M
2021-06-30 53.71 53.71 53.51 53.62 0.0M
2021-06-29 53.42 53.53 53.42 53.51 0.0M
2021-06-28 53.16 53.36 53.06 53.31 0.0M
2021-06-25 53.37 53.37 53.01 53.13 0.0M
2021-06-24 52.97 53.32 52.97 53.32 0.0M
2021-06-23 53.18 53.18 52.65 52.65 0.0M
2021-06-22 52.65 52.86 52.64 52.66 0.0M
2021-06-21 52.57 52.64 52.31 52.40 0.0M
2021-06-18 52.85 52.85 52.51 52.51 0.0M
2021-06-17 52.22 52.86 52.19 52.86 0.0M
2021-06-16 52.10 52.10 51.64 51.75 0.0M
2021-06-15 52.19 52.19 51.58 51.58 0.0M
2021-06-14 51.65 51.76 51.56 51.56 0.0M
2021-06-11 51.32 51.70 51.32 51.70 0.0M
2021-06-10 51.12 51.31 50.94 51.31 0.0M
2021-06-09 50.71 51.00 50.71 51.00 0.0M
2021-06-08 50.84 50.88 50.52 50.52 0.0M
2021-06-07 50.24 50.72 50.24 50.72 0.0M
2021-06-04 49.91 50.52 49.91 50.52 0.0M
2021-06-03 50.02 50.34 50.02 50.34 0.0M
2021-06-02 49.97 50.38 49.97 50.11 0.0M
2021-06-01 49.72 50.36 49.72 49.80 0.0M
2021-05-31 50.41 50.41 49.80 49.80 0.0M
2021-05-28 50.23 50.54 50.23 50.38 0.0M
2021-05-27 50.43 50.43 50.16 50.29 0.0M
2021-05-26 50.13 50.32 50.13 50.30 0.0M
2021-05-25 50.60 50.60 49.79 49.79 0.0M
2021-05-24 50.00 50.15 49.60 50.15 0.0M
2021-05-21 49.65 49.85 49.65 49.85 0.0M
2021-05-20 49.02 49.46 48.79 49.46 0.0M
2021-05-19 49.12 49.12 48.50 48.55 0.0M
2021-05-18 49.86 49.91 49.46 49.46 0.0M
2021-05-17 49.70 49.79 49.52 49.60 0.0M
2021-05-14 49.65 49.65 49.30 49.58 0.0M
2021-05-13 49.13 49.45 48.70 49.25 0.0M
2021-05-12 49.72 49.72 48.99 48.99 0.0M
2021-05-11 49.94 49.94 49.16 49.47 0.0M
2021-05-10 50.95 50.95 50.29 50.29 0.0M
2021-05-07 51.08 51.08 50.51 50.92 0.0M
2021-05-06 50.53 50.63 50.26 50.26 0.0M
2021-05-05 50.54 50.85 50.54 50.59 0.0M
2021-05-04 51.07 51.13 50.29 50.29 0.0M
2021-05-03 51.23 51.45 51.07 51.07 0.0M
2021-04-30 51.25 51.29 50.96 51.03 0.0M
2021-04-29 51.41 51.41 50.80 50.94 0.0M
2021-04-28 50.99 51.06 50.71 50.71 0.0M
2021-04-27 51.38 51.38 50.91 51.01 0.0M
2021-04-26 52.00 52.00 50.77 50.77 0.0M
2021-04-23 50.93 51.03 50.57 51.03 0.0M
2021-04-22 51.25 51.33 50.98 51.33 0.0M
2021-04-21 50.99 50.99 50.83 50.83 0.0M
2021-04-20 51.19 51.19 50.45 50.45 0.0M
2021-04-19 51.62 51.65 51.13 51.25 0.0M
2021-04-16 51.43 51.60 51.37 51.59 0.0M
2021-04-15 51.29 51.55 51.29 51.55 0.0M
2021-04-14 51.57 51.57 51.01 51.09 0.0M
2021-04-13 51.11 51.32 51.03 51.32 0.0M
2021-04-12 52.09 52.09 50.91 51.09 0.0M
2021-04-09 51.13 51.13 50.71 51.12 0.0M
2021-04-08 51.12 51.12 50.86 50.96 0.0M
2021-04-07 50.48 50.64 50.07 50.64 0.0M
2021-04-06 50.64 50.73 50.20 50.72 0.0M
2021-04-01 49.83 49.99 49.74 49.99 0.0M
2021-03-31 49.17 49.71 49.17 49.71 0.0M
2021-03-30 49.36 49.36 49.10 49.33 0.0M
2021-03-29 48.68 49.11 48.68 49.11 0.0M
2021-03-26 48.57 48.71 48.46 48.68 0.0M
2021-03-25 48.37 48.42 48.10 48.16 0.0M
2021-03-24 49.19 49.19 48.76 48.84 0.0M
2021-03-23 48.67 48.99 48.67 48.97 0.0M
2021-03-22 48.27 48.85 48.27 48.85 0.0M
2021-03-19 48.21 48.40 48.07 48.25 0.0M
2021-03-18 48.58 48.69 48.43 48.67 0.0M
2021-03-17 49.06 49.06 48.40 48.40 0.0M
2021-03-16 48.85 49.26 48.56 49.21 0.0M
2021-03-15 48.85 48.85 48.25 48.48 0.0M
2021-03-12 47.95 48.41 47.95 48.27 0.0M
2021-03-11 48.38 48.71 48.35 48.71 0.0M
2021-03-10 47.99 48.45 47.99 48.29 0.0M
2021-03-09 47.59 48.26 47.44 48.26 0.0M
2021-03-08 47.04 48.31 47.04 47.82 0.0M
2021-03-05 46.44 46.55 46.34 46.34 0.0M
2021-03-04 46.66 47.10 46.58 47.10 0.0M
2021-03-03 47.84 47.84 47.17 47.18 0.0M
2021-03-02 47.82 47.82 47.74 47.74 0.0M
2021-03-01 47.35 48.03 47.35 48.03 0.0M
2021-02-26 46.53 46.88 46.53 46.88 0.0M
2021-02-25 47.73 47.88 47.29 47.88 0.0M
2021-02-24 47.28 47.76 47.28 47.64 0.0M
2021-02-23 47.69 47.78 47.00 47.33 0.0M
2021-02-22 48.00 48.00 47.68 47.84 0.0M
2021-02-19 48.46 48.70 48.33 48.36 0.0M
2021-02-18 48.60 48.60 48.38 48.40 0.0M
2021-02-17 49.25 49.25 48.92 49.01 0.0M
2021-02-16 49.25 49.25 48.89 49.15 0.0M
2021-02-15 48.93 49.25 48.93 49.25 0.0M
2021-02-12 48.75 48.75 48.51 48.51 0.0M
2021-02-11 48.58 48.85 48.52 48.85 0.0M
2021-02-10 48.87 48.87 48.20 48.28 0.0M
2021-02-09 49.15 49.15 48.59 48.93 0.0M
2021-02-08 49.01 49.19 48.76 48.96 0.0M
2021-02-05 48.87 49.01 48.70 48.89 0.0M
2021-02-04 48.38 48.76 48.37 48.76 0.0M
2021-02-03 48.50 48.50 48.22 48.45 0.0M
2021-02-02 47.63 48.25 47.63 48.25 0.0M
2021-02-01 46.83 46.83 46.70 46.82 0.0M
2021-01-29 46.77 46.77 46.05 46.05 0.0M
2021-01-28 46.50 47.71 46.37 47.71 0.0M
2021-01-27 48.52 48.52 47.43 47.43 0.0M
2021-01-26 48.13 48.13 47.92 47.98 0.0M
2021-01-25 47.68 48.03 47.40 47.55 0.0M
2021-01-22 47.83 47.83 47.44 47.44 0.0M
2021-01-21 48.00 48.00 47.66 47.68 0.0M
2021-01-20 46.97 47.64 46.97 47.58 0.0M
2021-01-19 46.73 46.73 46.33 46.33 0.0M
2021-01-18 46.39 46.43 46.21 46.29 0.0M
2021-01-15 46.70 46.71 46.19 46.71 0.0M
2021-01-14 46.85 47.07 46.70 46.72 0.0M
2021-01-13 46.48 46.69 46.37 46.67 0.0M
2021-01-12 46.82 46.82 46.53 46.64 0.0M
2021-01-11 46.57 46.93 46.57 46.67 0.0M
2021-01-08 46.83 46.83 46.20 46.61 0.0M
2021-01-07 45.96 46.34 45.60 46.34 0.0M
2021-01-06 45.13 46.05 45.08 46.05 0.0M
2021-01-05 45.82 45.82 45.32 45.32 0.0M
2021-01-04 46.07 46.11 45.36 45.46 0.0M