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
2023-12-29 63.22 63.22 62.66 62.70 0.0M
2023-12-28 62.52 62.75 62.52 62.66 0.0M
2023-12-27 62.99 62.99 62.47 62.56 0.0M
2023-12-22 62.40 62.84 62.40 62.76 0.0M
2023-12-21 62.79 62.79 62.52 62.63 0.0M
2023-12-20 62.90 63.24 62.79 63.24 0.0M
2023-12-19 62.95 62.95 62.65 62.91 0.0M
2023-12-18 62.18 62.93 62.18 62.93 0.0M
2023-12-15 61.71 62.40 61.71 62.40 0.0M
2023-12-14 62.54 62.60 61.65 61.78 0.0M
2023-12-13 62.54 62.54 62.29 62.41 0.0M
2023-12-12 62.54 62.54 61.99 62.21 0.0M
2023-12-11 62.83 62.83 62.40 62.47 0.0M
2023-12-08 62.38 62.70 62.31 62.66 0.0M
2023-12-07 61.75 62.23 61.74 62.23 0.0M
2023-12-06 62.44 62.44 61.80 61.80 0.0M
2023-12-05 61.50 62.16 61.29 62.16 0.0M
2023-12-04 61.90 61.90 61.37 61.44 0.0M
2023-12-01 61.59 61.92 61.59 61.76 0.0M
2023-11-30 61.78 61.93 61.47 61.47 0.0M
2023-11-29 61.58 61.86 61.33 61.33 0.0M
2023-11-28 61.68 61.68 61.29 61.64 0.0M
2023-11-27 61.55 61.77 61.41 61.77 0.0M
2023-11-24 62.13 62.13 61.80 61.83 0.0M
2023-11-23 62.45 62.45 61.95 62.19 0.0M
2023-11-22 61.57 62.27 61.57 62.15 0.0M
2023-11-21 61.73 61.86 61.54 61.54 0.0M
2023-11-20 61.44 61.59 61.21 61.59 0.0M
2023-11-17 61.79 61.82 61.57 61.57 0.0M
2023-11-16 61.63 61.63 61.23 61.43 0.0M
2023-11-15 61.68 61.79 61.58 61.69 0.0M
2023-11-14 61.58 61.60 61.25 61.60 0.0M
2023-11-13 61.39 61.59 61.25 61.59 0.0M
2023-11-10 60.57 61.09 60.43 61.09 0.0M
2023-11-09 60.88 61.01 60.68 60.97 0.0M
2023-11-08 60.67 61.09 60.67 60.79 0.0M
2023-11-07 60.30 60.89 60.26 60.89 0.0M
2023-11-06 59.97 60.23 59.77 60.23 0.0M
2023-11-03 60.11 60.11 59.89 59.97 0.0M
2023-11-02 59.61 59.97 59.44 59.97 0.0M
2023-11-01 58.51 59.17 58.45 59.12 0.0M
2023-10-31 57.85 58.20 57.85 58.20 0.0M
2023-10-30 57.97 58.13 57.83 57.99 0.0M
2023-10-27 58.06 58.21 57.78 57.78 0.0M
2023-10-26 58.29 58.31 57.94 58.03 0.0M
2023-10-25 59.73 59.73 59.08 59.13 0.0M
2023-10-24 59.06 59.69 59.06 59.69 0.0M
2023-10-23 59.14 59.20 58.63 59.03 0.0M
2023-10-20 59.75 59.94 59.09 59.09 0.0M
2023-10-19 60.48 60.54 60.15 60.15 0.0M
2023-10-18 61.09 61.14 60.94 61.10 0.0M
2023-10-17 61.62 61.62 61.08 61.23 0.0M
2023-10-16 61.29 61.41 61.14 61.41 0.0M
2023-10-13 61.54 61.86 61.22 61.22 0.0M
2023-10-12 61.34 61.83 61.34 61.83 0.0M
2023-10-11 60.95 61.17 60.93 61.09 0.0M
2023-10-10 60.73 61.28 60.68 61.28 0.0M
2023-10-09 60.39 60.49 60.15 60.49 0.0M
2023-10-06 59.90 60.01 59.69 60.01 0.0M
2023-10-05 59.89 60.00 59.47 59.55 0.0M
2023-10-04 59.43 59.87 59.30 59.87 0.0M
2023-10-03 60.49 60.52 59.58 59.71 0.0M
2023-10-02 59.93 60.48 59.88 60.48 0.0M
2023-09-29 59.82 60.12 59.82 59.88 0.0M
2023-09-28 59.66 59.70 59.25 59.70 0.0M
2023-09-27 59.38 59.67 59.33 59.33 0.0M
2023-09-26 59.64 59.81 59.25 59.34 0.0M
2023-09-25 59.75 59.95 59.44 59.95 0.0M
2023-09-22 59.56 59.98 59.56 59.81 0.0M
2023-09-21 60.28 60.52 59.86 59.92 0.0M
2023-09-20 61.34 61.34 61.05 61.07 0.0M
2023-09-19 61.09 61.42 61.00 61.04 0.0M
2023-09-18 61.62 61.62 61.15 61.45 0.0M
2023-09-15 62.43 62.43 61.48 61.48 0.0M
2023-09-14 61.45 62.29 61.45 62.29 0.0M
2023-09-13 61.21 61.42 60.83 61.42 0.0M
2023-09-12 61.56 61.56 61.10 61.39 0.0M
2023-09-11 61.29 61.39 61.15 61.39 0.0M
2023-09-08 61.10 61.37 61.01 61.37 0.0M
2023-09-07 61.04 61.04 60.58 60.88 0.0M
2023-09-06 61.61 61.61 61.09 61.20 0.0M
2023-09-05 63.00 63.00 61.33 61.84 0.0M
2023-09-04 61.50 61.62 61.39 61.39 0.0M
2023-09-01 61.22 61.40 61.22 61.31 0.0M
2023-08-31 60.77 61.34 60.77 61.06 0.0M
2023-08-30 60.83 60.83 60.45 60.63 0.0M
2023-08-29 60.23 60.70 60.07 60.70 0.0M
2023-08-28 59.77 60.07 59.76 59.83 0.0M
2023-08-25 59.35 59.57 59.24 59.44 0.0M
2023-08-24 60.62 60.65 59.48 59.48 0.0M
2023-08-23 59.47 59.96 59.47 59.96 0.0M
2023-08-22 59.22 59.75 59.22 59.46 0.0M
2023-08-21 58.57 58.75 58.37 58.71 0.0M
2023-08-18 58.65 58.65 58.21 58.27 0.0M
2023-08-17 58.94 59.17 58.90 59.00 0.0M
2023-08-16 59.27 59.43 59.22 59.27 0.0M
2023-08-15 59.89 59.89 59.36 59.42 0.0M
2023-08-14 59.30 59.76 59.20 59.76 0.0M
2023-08-11 59.35 59.35 59.02 59.05 0.0M
2023-08-10 59.44 59.82 59.21 59.57 0.0M
2023-08-09 60.06 60.10 59.15 59.22 0.0M
2023-08-08 59.93 59.97 59.61 59.61 0.0M
2023-08-07 59.90 59.99 59.70 59.70 0.0M
2023-08-04 60.35 60.35 59.86 59.86 0.0M
2023-08-03 59.86 60.35 59.54 59.90 0.0M
2023-08-02 60.28 60.66 60.02 60.18 0.0M
2023-08-01 61.09 61.09 60.79 60.93 0.0M
2023-07-31 60.88 60.91 60.66 60.82 0.0M
2023-07-28 60.43 60.93 60.43 60.93 0.0M
2023-07-27 60.03 61.07 60.03 61.07 0.0M
2023-07-26 59.87 60.08 59.80 59.81 0.0M
2023-07-25 59.72 60.08 59.58 59.81 0.0M
2023-07-24 59.10 60.00 59.10 59.66 0.0M
2023-07-21 59.37 59.47 59.18 59.18 0.0M
2023-07-20 59.27 59.54 59.27 59.54 0.0M
2023-07-19 59.49 59.84 59.48 59.84 0.0M
2023-07-18 58.79 58.99 58.65 58.86 0.0M
2023-07-17 58.90 58.93 58.79 58.93 0.0M
2023-07-14 58.88 59.15 58.88 59.09 0.0M
2023-07-13 58.48 58.76 58.48 58.76 0.0M
2023-07-12 58.43 58.70 58.36 58.63 0.0M
2023-07-11 58.26 58.36 58.04 58.36 0.0M
2023-07-10 58.29 58.50 58.05 58.23 0.0M
2023-07-07 58.92 59.10 58.60 58.60 0.0M
2023-07-06 59.45 59.50 58.90 58.97 0.0M
2023-07-05 59.50 59.83 59.35 59.83 0.0M
2023-07-04 59.57 59.68 59.48 59.68 0.0M
2023-07-03 59.80 59.81 59.40 59.40 0.0M
2023-06-30 58.94 59.51 58.94 59.39 0.0M
2023-06-29 58.61 58.88 58.51 58.88 0.0M
2023-06-28 58.09 58.75 57.91 58.75 0.0M
2023-06-27 58.02 58.10 57.78 58.10 0.0M
2023-06-26 58.66 58.71 58.34 58.46 0.0M
2023-06-23 58.87 59.02 58.64 58.81 0.0M
2023-06-22 57.79 58.63 57.79 58.63 0.0M
2023-06-21 59.02 59.09 58.40 58.40 0.0M
2023-06-20 59.08 59.08 58.86 58.94 0.0M
2023-06-19 59.19 59.21 59.01 59.05 0.0M
2023-06-16 59.36 59.68 59.36 59.65 0.0M
2023-06-15 59.17 59.33 58.96 59.33 0.0M
2023-06-14 59.24 59.64 58.77 59.33 0.0M
2023-06-13 59.17 59.27 58.97 59.27 0.0M
2023-06-12 58.71 58.74 58.39 58.55 0.0M
2023-06-09 58.17 58.67 58.00 58.55 0.0M
2023-06-08 57.80 58.05 57.65 58.05 0.0M
2023-06-07 58.49 58.51 58.22 58.35 0.0M
2023-06-06 58.44 58.74 58.36 58.62 0.0M
2023-06-05 58.60 59.40 58.52 58.87 0.0M
2023-06-02 57.92 58.66 57.89 58.60 0.0M
2023-06-01 57.57 57.86 57.40 57.56 0.0M
2023-05-31 57.40 57.66 57.30 57.41 0.0M
2023-05-30 57.82 58.16 57.77 57.77 0.0M
2023-05-29 57.77 57.83 57.66 57.77 0.0M
2023-05-26 56.43 57.57 56.43 57.53 0.0M
2023-05-25 56.06 56.52 56.06 56.35 0.0M
2023-05-24 55.54 55.54 55.24 55.24 0.0M
2023-05-23 56.07 56.18 55.94 56.18 0.0M
2023-05-22 56.01 56.32 56.01 56.32 0.0M
2023-05-19 56.08 56.38 56.06 56.06 0.0M
2023-05-18 55.20 56.06 55.20 56.06 0.0M
2023-05-17 54.69 54.99 54.63 54.99 0.0M
2023-05-16 54.53 54.82 54.35 54.82 0.0M
2023-05-15 54.73 54.73 54.38 54.56 0.0M
2023-05-12 54.50 54.59 54.35 54.43 0.0M
2023-05-11 54.23 54.41 53.95 54.41 0.0M
2023-05-10 53.72 53.72 53.58 53.71 0.0M
2023-05-09 53.74 53.94 53.68 53.91 0.0M
2023-05-08 53.45 53.54 53.45 53.49 0.0M
2023-05-05 52.73 53.60 52.73 53.36 0.0M
2023-05-04 52.80 52.82 52.78 52.82 0.0M
2023-05-03 53.12 53.26 53.00 53.14 0.0M
2023-05-02 53.79 53.84 53.16 53.16 0.0M
2023-04-28 53.26 53.53 53.19 53.23 0.0M
2023-04-27 52.45 53.08 52.45 53.08 0.0M
2023-04-26 52.34 52.52 52.34 52.52 0.0M
2023-04-25 52.56 52.62 52.56 52.62 0.0M
2023-04-24 53.01 53.01 52.73 52.82 0.0M
2023-04-21 53.05 53.05 52.87 52.94 0.0M
2023-04-20 53.18 53.18 52.76 52.93 0.0M
2023-04-19 53.03 53.39 53.03 53.39 0.0M
2023-04-18 53.51 53.68 53.42 53.42 0.0M
2023-04-17 53.56 53.60 53.26 53.47 0.0M
2023-04-14 53.09 53.29 52.87 53.29 0.0M
2023-04-13 52.50 52.87 52.34 52.87 0.0M
2023-04-12 52.98 53.16 52.58 52.58 0.0M
2023-04-11 53.79 53.79 53.21 53.21 0.0M
2023-04-06 53.06 53.26 53.00 53.02 0.0M
2023-04-05 53.22 53.22 53.08 53.08 0.0M
2023-04-04 53.19 53.39 53.12 53.12 0.0M
2023-04-03 53.47 53.47 53.13 53.25 0.0M
2023-03-31 52.33 53.05 52.33 53.05 0.0M
2023-03-30 52.40 52.42 52.17 52.42 0.0M
2023-03-29 52.06 52.21 51.87 52.21 0.0M
2023-03-28 52.11 52.11 51.72 51.72 0.0M
2023-03-27 52.39 52.39 52.00 52.00 0.0M
2023-03-24 51.86 51.93 51.76 51.76 0.0M
2023-03-23 51.42 52.07 51.35 52.01 0.0M
2023-03-22 52.09 52.15 52.03 52.15 0.0M
2023-03-21 51.78 52.41 51.70 52.41 0.0M
2023-03-20 51.45 51.45 51.19 51.41 0.0M
2023-03-17 52.02 52.02 51.69 51.69 0.0M
2023-03-16 51.13 51.80 51.03 51.80 0.0M
2023-03-15 50.47 50.80 50.09 50.09 0.0M
2023-03-14 49.91 50.56 49.91 50.48 0.0M
2023-03-13 50.20 50.20 49.15 49.93 0.0M
2023-03-10 50.38 50.52 50.00 50.52 0.0M
2023-03-09 51.32 51.48 51.29 51.48 0.0M
2023-03-08 51.50 51.50 51.22 51.22 0.0M
2023-03-07 51.76 51.81 51.60 51.60 0.0M
2023-03-06 51.71 51.91 51.66 51.91 0.0M
2023-03-03 50.91 51.56 50.91 51.41 0.0M
2023-03-02 50.13 50.42 50.13 50.42 0.0M
2023-03-01 50.85 51.01 50.23 50.23 0.0M
2023-02-28 50.91 50.91 50.85 50.85 0.0M
2023-02-27 50.97 51.22 50.97 51.07 0.0M
2023-02-24 51.35 51.42 50.88 50.88 0.0M
2023-02-23 51.66 51.66 51.07 51.07 0.0M
2023-02-22 50.89 51.04 50.89 50.92 0.0M
2023-02-21 51.89 51.89 51.14 51.14 0.0M
2023-02-20 51.75 51.87 51.75 51.87 0.0M
2023-02-17 51.69 51.83 51.56 51.59 0.0M
2023-02-16 52.72 52.84 52.22 52.40 0.0M
2023-02-15 52.16 52.39 52.16 52.39 0.0M
2023-02-14 52.32 52.32 51.91 51.91 0.0M
2023-02-13 51.88 52.30 51.88 52.30 0.0M
2023-02-10 51.70 51.93 51.58 51.93 0.0M
2023-02-09 52.44 52.60 52.33 52.33 0.0M
2023-02-08 52.74 52.74 52.21 52.21 0.0M
2023-02-07 52.16 52.32 52.13 52.32 0.0M
2023-02-06 51.98 52.05 51.73 52.05 0.0M
2023-02-03 51.46 52.68 51.46 52.68 0.0M
2023-02-02 51.03 52.13 51.03 52.13 0.0M
2023-02-01 50.49 50.56 50.26 50.32 0.0M
2023-01-31 50.14 50.43 50.14 50.43 0.0M
2023-01-30 50.65 50.65 50.20 50.43 0.0M
2023-01-27 50.41 50.95 50.41 50.95 0.0M
2023-01-26 49.97 50.14 49.97 50.08 0.0M
2023-01-25 49.78 49.78 49.25 49.25 0.0M
2023-01-24 50.16 50.16 49.82 49.82 0.0M
2023-01-23 49.45 50.17 49.23 50.08 0.0M
2023-01-20 48.76 49.25 48.76 49.25 0.0M
2023-01-19 48.90 48.90 48.69 48.69 0.0M
2023-01-18 49.48 49.64 49.12 49.16 0.0M
2023-01-17 49.20 49.65 49.20 49.63 0.0M
2023-01-16 49.26 49.50 49.22 49.47 0.0M
2023-01-13 48.96 49.13 48.83 48.94 0.0M
2023-01-12 49.01 49.19 48.68 49.06 0.0M
2023-01-11 48.56 48.87 48.56 48.87 0.0M
2023-01-10 48.28 48.28 48.17 48.19 0.0M
2023-01-09 48.38 49.08 48.38 49.04 0.0M
2023-01-06 47.95 48.55 47.95 48.24 0.0M
2023-01-05 49.00 49.00 48.00 48.06 0.0M
2023-01-04 47.95 48.40 47.95 48.35 0.0M
2023-01-03 48.48 48.92 48.08 48.11 0.0M
2023-01-02 48.13 48.96 48.13 48.96 0.0M