Amundi EUR Corp Bd ex-Financials ESG UCITS ETF A (CNB)

CNB
🏛️ 法国 →
136.14
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
2022-12-30 121.67 121.67 121.23 121.41 0.0M
2022-12-29 121.23 121.52 121.23 121.46 0.0M
2022-12-28 121.08 121.36 121.08 121.24 0.0M
2022-12-27 121.62 121.67 120.90 120.90 0.0M
2022-12-23 121.96 121.96 121.68 121.68 0.0M
2022-12-22 122.26 122.26 121.94 121.94 0.0M
2022-12-21 122.09 122.16 122.09 122.10 0.0M
2022-12-20 121.90 121.90 121.88 121.88 0.0M
2022-12-19 122.50 122.50 122.42 122.42 0.0M
2022-12-16 122.52 122.54 122.24 122.54 0.0M
2022-12-15 124.44 124.82 123.49 123.49 0.0M
2022-12-14 124.83 124.83 124.57 124.77 0.0M
2022-12-13 124.23 125.10 124.23 125.08 0.0M
2022-12-12 124.33 124.45 124.33 124.33 0.0M
2022-12-09 124.76 124.76 124.55 124.55 0.0M
2022-12-08 125.31 125.31 124.87 124.87 0.0M
2022-12-07 125.32 125.32 125.24 125.24 0.0M
2022-12-06 124.86 125.02 124.76 125.02 0.0M
2022-12-05 125.02 125.06 124.89 125.02 0.0M
2022-12-02 125.07 125.52 125.07 125.46 0.0M
2022-12-01 124.71 125.11 124.63 124.99 0.0M
2022-11-30 123.64 123.92 123.54 123.54 0.0M
2022-11-29 124.04 124.21 123.88 124.16 0.0M
2022-11-28 123.69 123.69 123.20 123.40 0.0M
2022-11-25 123.97 123.97 123.52 123.52 0.0M
2022-11-24 124.11 124.36 124.07 124.23 0.0M
2022-11-23 123.21 123.37 123.12 123.37 0.0M
2022-11-22 122.92 123.42 122.92 123.42 0.0M
2022-11-21 122.87 123.12 122.87 123.12 0.0M
2022-11-18 122.66 123.03 122.66 123.03 0.0M
2022-11-17 123.11 123.11 122.64 122.64 0.0M
2022-11-16 122.46 122.96 122.46 122.80 0.0M
2022-11-15 122.14 122.56 122.14 122.56 0.0M
2022-11-14 122.20 122.21 122.20 122.21 0.0M
2022-11-11 122.31 122.50 122.15 122.15 0.0M
2022-11-10 121.08 123.04 121.08 123.04 0.0M
2022-11-09 121.08 121.27 120.76 121.27 0.0M
2022-11-08 120.14 120.78 120.14 120.78 0.0M
2022-11-07 120.25 120.73 120.25 120.47 0.0M
2022-11-04 120.45 120.70 120.45 120.70 0.0M
2022-11-03 119.90 120.32 119.90 120.32 0.0M
2022-11-02 121.01 121.01 120.83 120.83 0.0M
2022-11-01 120.79 120.86 120.79 120.86 0.0M
2022-10-31 120.70 120.70 119.84 119.84 0.0M
2022-10-28 121.18 121.18 121.00 121.00 0.0M
2022-10-27 120.30 121.61 120.21 121.61 0.0M
2022-10-26 120.41 120.63 120.41 120.63 0.0M
2022-10-25 119.86 120.46 119.86 120.46 0.0M
2022-10-24 119.52 119.52 119.41 119.41 0.0M
2022-10-21 118.26 118.97 118.26 118.97 0.0M
2022-10-20 118.46 118.84 118.46 118.84 0.0M
2022-10-19 119.31 119.31 118.92 118.92 0.0M
2022-10-18 119.40 119.75 119.40 119.52 0.0M
2022-10-17 119.34 119.53 119.33 119.33 0.0M
2022-10-14 119.73 119.73 118.69 118.69 0.0M
2022-10-13 118.47 118.82 118.47 118.82 0.0M
2022-10-12 119.30 119.30 118.73 118.73 0.0M
2022-10-11 118.87 119.06 118.61 119.06 0.0M
2022-10-10 119.57 119.57 118.67 118.67 0.0M
2022-10-07 119.82 120.11 119.70 119.70 0.0M
2022-10-06 120.68 120.68 120.54 120.56 0.0M
2022-10-05 121.86 121.86 120.90 120.90 0.0M
2022-10-04 121.86 121.90 121.86 121.90 0.0M
2022-10-03 119.74 121.42 119.74 121.42 0.0M
2022-09-30 119.75 119.88 119.75 119.88 0.0M
2022-09-29 118.55 119.13 118.45 119.13 0.0M
2022-09-28 119.61 119.61 119.61 119.61 0.0M
2022-09-27 119.82 119.82 119.05 119.05 0.0M
2022-09-26 119.85 119.91 119.85 119.91 0.0M
2022-09-23 121.29 121.29 120.57 120.57 0.0M
2022-09-22 121.16 121.19 121.16 121.19 0.0M
2022-09-21 121.87 121.94 121.80 121.80 0.0M
2022-09-20 122.37 122.37 121.77 121.77 0.0M
2022-09-19 122.82 122.82 122.61 122.61 0.0M
2022-09-16 122.48 122.65 122.48 122.65 0.0M
2022-09-15 123.14 123.14 122.93 122.93 0.0M
2022-09-14 123.13 123.49 123.13 123.49 0.0M
2022-09-13 123.25 123.25 123.25 123.25 0.0M
2022-09-12 123.70 124.43 123.70 124.43 0.0M
2022-09-09 123.25 123.73 123.25 123.73 0.0M
2022-09-08 123.37 123.46 123.37 123.46 0.0M
2022-09-07 123.63 124.11 123.63 124.11 0.0M
2022-09-06 123.81 124.03 123.81 124.03 0.0M
2022-09-05 123.61 123.88 123.61 123.88 0.0M
2022-09-02 123.92 124.76 123.92 124.76 0.0M
2022-09-01 123.17 123.55 123.17 123.55 0.0M
2022-08-31 124.50 124.50 123.86 123.86 0.0M
2022-08-30 124.37 124.37 123.99 123.99 0.0M
2022-08-29 124.32 124.52 123.43 124.52 0.0M
2022-08-26 126.37 126.37 125.45 125.45 0.0M
2022-08-25 125.81 126.35 125.81 126.35 0.0M
2022-08-24 125.45 125.74 125.45 125.74 0.0M
2022-08-23 125.74 125.85 125.74 125.85 0.0M
2022-08-22 126.83 126.83 125.81 125.81 0.0M
2022-08-19 127.20 127.20 126.80 126.80 0.0M
2022-08-18 127.37 127.80 127.37 127.80 0.0M
2022-08-17 128.95 128.95 127.90 127.90 0.0M
2022-08-16 129.92 129.92 129.18 129.18 0.0M
2022-08-15 129.76 130.21 129.76 130.21 0.0M
2022-08-12 129.39 129.50 129.39 129.50 0.0M
2022-08-11 130.11 130.11 129.56 129.56 0.0M
2022-08-10 129.34 130.23 129.34 130.23 0.0M
2022-08-09 129.96 129.96 129.48 129.48 0.0M
2022-08-08 129.83 129.84 129.83 129.84 0.0M
2022-08-05 130.50 130.50 129.15 129.15 0.0M
2022-08-04 130.34 130.34 130.34 130.34 0.0M
2022-08-03 130.42 130.42 130.17 130.17 0.0M
2022-08-02 131.14 131.14 130.76 130.76 0.0M
2022-08-01 130.66 130.98 130.10 130.98 0.0M
2022-07-29 130.52 131.01 130.52 131.01 0.0M
2022-07-28 129.06 130.78 129.06 130.78 0.0M
2022-07-27 128.93 129.35 128.93 129.35 0.0M
2022-07-26 129.37 129.48 129.16 129.16 0.0M
2022-07-25 129.06 129.40 129.06 129.40 0.0M
2022-07-22 127.30 129.28 127.30 129.28 0.0M
2022-07-21 126.70 126.91 126.70 126.91 0.0M
2022-07-20 126.84 126.96 126.84 126.96 0.0M
2022-07-19 126.84 126.84 126.60 126.60 0.0M
2022-07-18 126.55 126.65 126.55 126.60 0.0M
2022-07-15 127.01 127.01 126.98 126.98 0.0M
2022-07-14 126.41 126.41 125.88 126.08 0.0M
2022-07-13 126.71 126.79 126.60 126.60 0.0M
2022-07-12 126.40 127.23 126.40 127.23 0.0M
2022-07-11 125.83 126.28 125.83 126.28 0.0M
2022-07-08 125.73 125.73 125.69 125.69 0.0M
2022-07-07 125.66 125.66 125.63 125.63 0.0M
2022-07-06 125.97 125.97 125.97 125.97 0.0M
2022-07-05 124.51 125.48 124.51 125.48 0.0M
2022-07-04 124.59 124.59 124.22 124.32 0.0M
2022-07-01 124.40 125.02 124.40 124.72 0.0M
2022-06-30 123.30 124.52 123.30 123.70 0.0M
2022-06-29 122.57 122.75 122.41 122.75 0.0M
2022-06-28 122.98 122.98 122.36 122.36 0.0M
2022-06-27 123.71 123.71 123.27 123.27 0.0M
2022-06-24 123.97 123.97 123.74 123.91 0.0M
2022-06-23 122.41 123.74 122.41 123.74 0.0M
2022-06-22 122.15 122.79 122.15 122.67 0.0M
2022-06-21 121.92 121.95 121.66 121.66 0.0M
2022-06-20 122.34 122.34 122.09 122.09 0.0M
2022-06-17 121.71 121.94 121.71 121.94 0.0M
2022-06-16 122.67 122.67 121.84 121.84 0.0M
2022-06-15 122.28 122.55 121.70 122.55 0.0M
2022-06-14 122.80 122.80 122.06 122.06 0.0M
2022-06-13 123.62 123.62 122.71 122.74 0.0M
2022-06-10 125.08 125.17 124.00 124.00 0.0M
2022-06-09 126.34 126.34 125.84 125.84 0.0M
2022-06-08 126.85 126.85 126.37 126.37 0.0M
2022-06-07 126.87 126.87 126.87 126.87 0.0M
2022-06-06 127.08 127.08 126.85 126.85 0.0M
2022-06-03 126.71 127.09 126.71 127.09 0.0M
2022-06-02 127.60 127.60 127.48 127.48 0.0M
2022-06-01 127.84 127.84 127.66 127.66 0.0M
2022-05-31 128.03 128.03 128.03 128.03 0.0M
2022-05-30 128.80 128.80 128.44 128.60 0.0M
2022-05-27 128.90 129.14 128.90 129.09 0.0M
2022-05-26 128.81 128.81 128.81 128.81 0.0M
2022-05-25 128.51 128.74 128.51 128.74 0.0M
2022-05-24 128.04 128.82 128.04 128.82 0.0M
2022-05-23 128.74 128.74 128.29 128.29 0.0M
2022-05-20 128.55 128.58 128.55 128.58 0.0M
2022-05-19 128.38 128.85 128.38 128.85 0.0M
2022-05-18 128.65 128.66 128.65 128.66 0.0M
2022-05-17 128.95 128.95 128.69 128.69 0.0M
2022-05-16 129.41 129.41 129.00 129.25 0.0M
2022-05-13 129.45 129.45 129.29 129.29 0.0M
2022-05-12 129.27 129.54 129.27 129.54 0.0M
2022-05-11 128.57 128.88 128.57 128.88 0.0M
2022-05-10 128.05 128.48 128.05 128.48 0.0M
2022-05-09 127.82 127.82 127.49 127.65 0.0M
2022-05-05 129.42 129.42 129.15 129.15 0.0M
2022-05-04 129.16 129.20 129.16 129.20 0.0M
2022-05-03 129.65 129.65 129.65 129.65 0.0M
2022-05-02 129.47 129.75 129.47 129.75 0.0M
2022-04-29 130.25 130.25 129.22 129.22 0.0M
2022-04-28 129.75 129.75 129.75 129.75 0.0M
2022-04-27 130.44 130.47 130.44 130.45 0.0M
2022-04-26 130.51 130.84 130.51 130.79 0.0M
2022-04-25 130.36 130.63 130.36 130.63 0.0M
2022-04-22 130.45 130.45 130.04 130.04 0.0M
2022-04-21 130.61 130.61 130.51 130.51 0.0M
2022-04-20 130.90 131.40 130.90 130.90 0.0M
2022-04-19 131.20 131.20 130.92 130.92 0.0M
2022-04-14 131.46 131.46 131.40 131.40 0.0M
2022-04-13 131.09 131.52 131.09 131.52 0.0M
2022-04-12 131.17 131.66 131.17 131.66 0.0M
2022-04-11 131.92 131.92 131.36 131.36 0.0M
2022-04-08 132.54 132.54 132.18 132.25 0.0M
2022-04-07 132.92 132.92 132.55 132.55 0.0M
2022-04-06 132.78 132.78 132.61 132.61 0.0M
2022-04-05 133.61 133.61 132.81 132.81 0.0M
2022-04-04 133.60 133.79 133.60 133.74 0.0M
2022-04-01 133.11 133.42 133.11 133.42 0.0M
2022-03-31 132.75 133.15 132.75 133.15 0.0M
2022-03-30 132.95 132.95 132.85 132.85 0.0M
2022-03-29 132.95 133.50 132.72 133.24 0.0M
2022-03-28 132.82 133.03 132.82 133.03 0.0M
2022-03-25 133.50 133.50 133.08 133.08 0.0M
2022-03-24 133.61 133.61 133.41 133.41 0.0M
2022-03-23 133.29 133.70 133.29 133.70 0.0M
2022-03-22 133.55 133.55 133.20 133.41 0.0M
2022-03-21 133.99 133.99 133.69 133.69 0.0M
2022-03-18 134.09 134.17 134.09 134.17 0.0M
2022-03-17 133.69 133.76 133.69 133.76 0.0M
2022-03-16 133.54 133.54 133.28 133.28 0.0M
2022-03-15 133.49 133.90 133.24 133.90 0.0M
2022-03-14 133.61 133.61 133.14 133.14 0.0M
2022-03-11 134.10 134.10 134.10 134.10 0.0M
2022-03-10 134.89 134.89 134.04 134.04 0.0M
2022-03-09 134.90 134.90 134.90 134.90 0.0M
2022-03-08 135.12 135.38 134.82 134.82 0.0M
2022-03-07 135.38 135.38 135.38 135.38 0.0M
2022-03-04 137.01 137.01 137.01 137.01 0.0M
2022-03-03 136.50 136.50 136.14 136.41 0.0M
2022-03-02 136.83 136.83 136.83 136.83 0.0M
2022-03-01 135.42 136.45 135.42 136.45 0.0M
2022-02-28 134.97 135.13 134.97 135.13 0.0M
2022-02-25 134.91 134.91 134.91 134.91 0.0M
2022-02-24 135.16 135.16 134.63 134.75 0.0M
2022-02-23 134.93 134.93 134.92 134.92 0.0M
2022-02-22 135.63 135.63 135.23 135.23 0.0M
2022-02-21 135.64 135.64 135.59 135.59 0.0M
2022-02-18 135.63 135.71 135.63 135.71 0.0M
2022-02-17 135.43 135.50 135.43 135.50 0.0M
2022-02-16 135.08 135.38 135.08 135.38 0.0M
2022-02-15 135.41 135.41 135.19 135.19 0.0M
2022-02-14 135.56 135.61 135.37 135.37 0.0M
2022-02-11 135.49 135.49 135.21 135.22 0.0M
2022-02-10 136.04 136.04 135.37 135.37 0.0M
2022-02-09 135.87 136.00 135.87 136.00 0.0M
2022-02-08 135.51 135.51 135.46 135.46 0.0M
2022-02-07 135.96 135.96 135.42 135.42 0.0M
2022-02-04 136.44 136.44 135.81 135.81 0.0M
2022-02-03 138.35 138.35 136.97 136.97 0.0M
2022-02-01 138.47 138.76 138.40 138.40 0.0M
2022-01-31 138.82 138.82 138.42 138.43 0.0M
2022-01-28 139.12 139.12 139.01 139.01 0.0M
2022-01-27 139.03 139.31 139.03 139.31 0.0M
2022-01-26 139.45 139.45 139.38 139.42 0.0M
2022-01-25 140.13 140.13 139.41 139.55 0.0M
2022-01-24 139.69 139.69 139.62 139.62 0.0M
2022-01-21 139.63 139.63 139.58 139.58 0.0M
2022-01-20 139.33 139.59 139.33 139.59 0.0M
2022-01-19 138.96 139.45 138.96 139.45 0.0M
2022-01-18 139.26 139.28 139.21 139.28 0.0M
2022-01-17 139.45 139.45 139.41 139.41 0.0M
2022-01-14 139.76 139.76 139.49 139.49 0.0M
2022-01-13 139.63 139.76 139.63 139.76 0.0M
2022-01-12 139.60 139.76 139.60 139.71 0.0M
2022-01-11 139.77 139.77 139.62 139.62 0.0M
2022-01-10 139.92 139.92 139.68 139.68 0.0M
2022-01-07 139.96 140.17 139.96 140.05 0.0M
2022-01-06 140.12 140.12 139.97 139.97 0.0M
2022-01-05 140.32 140.39 140.32 140.39 0.0M
2022-01-04 140.40 140.40 140.33 140.36 0.0M
2022-01-03 140.56 140.89 140.38 140.38 0.0M