Amundi Euro Government Bond 10-15Y UCITS ETF Acc (MTE)

MTE
🏛️ 法国 →
198.75
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
2023-12-29 198.49 198.49 196.46 196.46 0.0M
2023-12-28 200.00 200.00 198.37 198.39 0.0M
2023-12-27 198.87 200.04 198.87 199.72 0.0M
2023-12-22 198.17 198.98 197.90 198.39 0.0M
2023-12-21 198.50 198.90 198.19 198.53 0.0M
2023-12-20 197.69 198.41 197.62 198.13 0.0M
2023-12-19 196.43 197.38 196.43 197.30 0.0M
2023-12-18 196.51 196.78 195.42 195.45 0.0M
2023-12-15 194.66 196.72 194.66 196.61 0.0M
2023-12-14 195.78 196.34 194.07 194.63 0.0M
2023-12-13 192.47 193.09 192.28 193.09 0.0M
2023-12-12 192.36 192.36 191.54 191.89 0.0M
2023-12-11 190.90 191.13 190.79 190.88 0.0M
2023-12-08 192.33 192.33 190.70 191.03 0.0M
2023-12-07 192.09 193.20 192.09 192.69 0.0M
2023-12-06 191.65 192.42 190.69 192.42 0.0M
2023-12-05 190.10 191.65 189.89 191.28 0.0M
2023-12-04 188.68 189.34 188.45 189.03 0.0M
2023-12-01 187.02 188.94 187.00 188.94 0.0M
2023-11-30 188.25 188.34 186.50 187.00 0.0M
2023-11-29 187.22 187.79 187.00 187.79 0.0M
2023-11-28 185.85 186.47 185.15 186.43 0.0M
2023-11-27 184.26 185.52 184.00 185.47 0.0M
2023-11-24 183.75 184.21 183.47 183.90 0.0M
2023-11-23 185.05 185.18 184.29 184.29 0.0M
2023-11-22 184.82 186.00 184.56 185.33 0.0M
2023-11-21 185.07 185.27 184.50 185.13 0.0M
2023-11-20 184.53 184.70 184.03 184.18 0.0M
2023-11-17 185.02 185.89 184.20 184.20 0.0M
2023-11-16 183.98 184.75 183.55 184.44 0.0M
2023-11-15 184.21 184.63 183.19 183.19 0.0M
2023-11-14 181.80 183.89 181.53 183.89 0.0M
2023-11-13 181.59 181.89 181.00 181.49 0.0M
2023-11-10 181.77 181.77 180.74 181.30 0.0M
2023-11-09 182.90 182.90 182.33 182.33 0.0M
2023-11-08 181.99 183.11 181.99 183.11 0.0M
2023-11-07 180.01 181.88 180.01 181.88 0.0M
2023-11-06 181.47 181.56 180.37 180.42 0.0M
2023-11-03 180.83 182.33 180.66 182.23 0.0M
2023-11-02 179.59 181.47 179.59 180.62 0.0M
2023-11-01 177.68 179.45 177.68 179.30 0.0M
2023-10-31 178.89 179.48 178.51 178.51 0.1M
2023-10-30 178.96 178.96 177.68 178.25 0.0M
2023-10-27 177.27 178.00 177.13 177.85 0.0M
2023-10-26 175.67 177.49 175.67 177.27 0.0M
2023-10-25 177.76 177.76 176.42 176.50 0.0M
2023-10-24 178.27 178.93 177.58 177.58 0.0M
2023-10-23 176.30 177.12 175.85 177.34 0.0M
2023-10-20 176.21 176.46 176.06 176.46 0.0M
2023-10-19 175.39 176.43 175.34 176.04 0.0M
2023-10-18 176.52 176.52 176.33 175.76 0.0M
2023-10-17 178.11 178.22 177.47 176.75 0.0M
2023-10-16 178.56 178.74 178.43 178.64 0.0M
2023-10-13 178.88 179.67 178.88 179.27 0.0M
2023-10-12 180.69 180.69 179.90 178.85 0.0M
2023-10-11 178.88 180.05 178.88 180.03 0.0M
2023-10-10 178.35 178.35 177.23 178.52 0.0M
2023-10-09 176.87 178.00 176.74 178.06 0.0M
2023-10-06 176.18 176.18 176.00 176.27 0.0M
2023-10-05 175.98 176.06 175.69 176.44 0.0M
2023-10-04 174.44 175.31 174.44 175.92 0.0M
2023-10-03 176.81 176.99 175.70 175.53 0.0M
2023-10-02 177.68 177.76 176.87 176.87 0.0M
2023-09-29 177.11 178.11 177.11 177.83 0.0M
2023-09-28 177.39 177.39 175.50 175.74 0.0M
2023-09-27 178.84 179.18 178.04 178.09 0.0M
2023-09-26 178.74 179.47 178.74 178.63 0.0M
2023-09-25 180.15 180.15 178.96 179.25 0.0M
2023-09-22 180.60 181.04 180.00 180.33 0.0M
2023-09-21 180.77 181.19 180.02 180.48 0.0M
2023-09-20 180.68 181.13 180.68 181.47 0.0M
2023-09-19 180.97 181.34 180.45 180.65 0.0M
2023-09-18 181.54 181.57 181.00 180.84 0.0M
2023-09-15 182.91 182.91 181.75 181.78 0.0M
2023-09-14 182.19 183.98 181.93 183.41 0.0M
2023-09-13 182.01 182.14 181.50 182.05 0.0M
2023-09-12 182.49 183.10 182.37 182.37 0.0M
2023-09-11 182.88 183.02 182.31 182.52 0.0M
2023-09-08 183.82 183.82 182.81 183.31 0.0M
2023-09-07 182.51 182.95 182.25 183.02 0.0M
2023-09-06 182.75 183.16 182.66 182.15 0.0M
2023-09-05 183.27 183.33 182.92 183.10 0.0M
2023-09-04 183.96 184.13 183.65 183.74 0.0M
2023-09-01 185.58 185.91 183.60 184.43 0.0M
2023-08-31 184.86 186.18 184.86 185.89 0.0M
2023-08-30 184.45 184.66 183.89 184.88 0.0M
2023-08-29 184.69 184.85 184.36 185.27 0.0M
2023-08-28 184.22 184.22 183.96 184.11 0.0M
2023-08-25 184.63 184.83 184.63 184.19 0.0M
2023-08-24 185.87 185.98 185.47 184.84 0.0M
2023-08-23 182.91 184.70 182.91 184.91 0.0M
2023-08-22 181.44 182.46 181.44 182.40 0.0M
2023-08-21 182.50 182.59 182.40 181.13 0.0M
2023-08-18 182.79 182.93 182.40 182.60 0.0M
2023-08-17 181.35 181.66 181.32 181.27 0.0M
2023-08-16 182.15 182.56 182.05 182.17 0.0M
2023-08-15 182.22 182.22 182.00 181.89 0.0M
2023-08-14 182.96 183.41 182.96 182.87 0.0M
2023-08-11 183.88 184.19 183.39 183.18 0.0M
2023-08-10 185.00 185.01 184.72 184.81 0.0M
2023-08-09 185.73 185.99 184.99 185.31 0.0M
2023-08-08 184.86 186.02 184.86 185.67 0.0M
2023-08-07 184.22 184.22 183.38 183.42 0.0M
2023-08-04 182.69 183.85 182.63 183.90 0.0M
2023-08-03 184.63 184.63 183.12 183.45 0.0M
2023-08-02 184.30 185.11 184.20 184.22 0.0M
2023-08-01 185.51 185.60 184.40 184.12 0.0M
2023-07-31 184.85 185.56 184.66 185.56 0.0M
2023-07-28 184.57 185.84 184.57 185.51 0.0M
2023-07-27 186.19 186.92 185.44 186.14 0.0M
2023-07-26 186.37 186.37 186.21 185.61 0.0M
2023-07-25 186.48 186.55 186.28 186.56 0.0M
2023-07-24 186.06 187.26 186.06 186.96 0.0M
2023-07-21 185.73 186.06 185.62 186.32 0.0M
2023-07-20 186.84 186.84 186.40 185.72 0.0M
2023-07-19 188.69 188.69 187.76 186.54 0.0M
2023-07-18 186.06 187.24 186.06 187.55 0.0M
2023-07-17 185.26 185.72 184.77 185.38 0.0M
2023-07-14 185.11 185.76 185.02 184.99 0.0M
2023-07-13 184.37 185.51 184.37 185.25 0.0M
2023-07-12 182.23 183.45 182.23 183.45 0.0M
2023-07-11 182.51 182.78 181.70 181.55 0.0M
2023-07-10 181.72 182.20 181.46 182.11 0.0M
2023-07-07 182.22 182.65 181.49 182.14 0.0M
2023-07-06 184.59 184.75 182.90 182.25 0.0M
2023-07-05 185.23 185.69 185.22 185.22 0.0M
2023-07-04 185.69 185.81 185.09 185.31 0.0M
2023-07-03 187.25 187.25 186.48 186.11 0.0M
2023-06-30 186.06 186.87 185.52 186.82 0.0M
2023-06-29 187.45 188.07 187.10 186.43 0.0M
2023-06-28 187.61 188.45 187.26 188.17 0.0M
2023-06-27 187.97 188.26 187.97 187.45 0.0M
2023-06-26 187.43 188.91 187.43 188.26 0.0M
2023-06-23 185.59 187.84 185.59 187.43 0.0M
2023-06-22 186.32 186.32 185.00 185.20 0.0M
2023-06-21 185.69 186.40 185.69 186.16 0.0M
2023-06-20 185.14 185.14 185.14 186.49 0.0M
2023-06-19 186.04 186.04 185.25 184.41 0.0M
2023-06-16 183.57 185.90 183.57 185.68 0.0M
2023-06-15 184.24 184.36 183.92 184.22 0.0M
2023-06-14 184.74 185.35 184.74 184.85 0.0M
2023-06-13 186.00 186.26 185.41 185.29 0.0M
2023-06-12 185.77 186.89 185.37 185.88 0.0M
2023-06-09 184.82 185.25 184.70 185.53 0.0M
2023-06-08 183.11 183.79 183.11 184.30 0.0M
2023-06-07 185.42 185.55 184.00 183.84 0.0M
2023-06-06 185.24 186.34 185.12 185.16 0.0M
2023-06-05 185.35 185.74 185.35 185.40 0.0M
2023-06-02 186.76 186.79 186.59 186.56 0.0M
2023-06-01 185.83 187.00 185.55 186.89 0.0M
2023-05-31 186.39 186.50 185.89 186.01 0.0M
2023-05-30 183.67 184.32 183.00 185.03 0.0M
2023-05-29 181.71 183.13 181.71 183.16 0.0M
2023-05-26 181.11 181.64 180.94 181.13 0.0M
2023-05-25 181.92 182.79 181.92 181.90 0.0M
2023-05-24 181.53 182.98 181.53 182.42 0.0M
2023-05-23 181.97 182.24 181.95 182.27 0.0M
2023-05-22 182.90 183.43 182.36 182.46 0.0M
2023-05-19 182.11 183.17 181.57 183.04 0.0M
2023-05-18 183.65 183.65 182.16 182.21 0.0M
2023-05-17 184.24 185.00 184.24 184.35 0.0M
2023-05-16 185.52 185.52 183.96 184.08 0.0M
2023-05-15 184.81 185.17 184.64 184.75 0.0M
2023-05-12 185.82 186.34 185.82 185.94 0.0M
2023-05-11 185.35 186.08 184.82 185.67 0.0M
2023-05-10 183.47 185.05 183.47 184.97 0.0M
2023-05-09 184.54 184.57 184.21 184.57 0.0M
2023-05-08 185.11 185.11 184.26 184.46 0.0M
2023-05-05 186.01 186.01 184.56 184.75 0.0M
2023-05-04 185.70 186.73 185.14 186.73 0.0M
2023-05-03 185.72 186.37 185.67 186.03 0.0M
2023-05-02 183.74 185.74 183.37 185.74 0.0M
2023-04-28 182.60 185.08 182.60 184.96 0.0M
2023-04-27 183.47 183.60 183.04 183.04 0.0M
2023-04-26 184.44 184.99 183.47 183.72 0.0M
2023-04-25 182.72 183.07 182.72 182.87 0.0M
2023-04-24 182.87 182.87 182.04 182.08 0.0M
2023-04-21 183.29 183.29 181.99 181.99 0.0M
2023-04-20 182.74 182.87 182.39 182.87 0.0M
2023-04-19 181.85 182.50 181.76 182.26 0.0M
2023-04-18 182.18 183.23 182.18 183.23 0.0M
2023-04-17 183.14 183.14 182.50 182.69 0.0M
2023-04-14 183.64 184.12 183.52 183.52 0.0M
2023-04-13 184.75 184.75 183.77 183.79 0.0M
2023-04-12 185.11 185.20 184.75 184.83 0.0M
2023-04-11 185.76 186.40 185.20 185.20 0.0M
2023-04-06 187.87 188.47 187.87 188.24 0.0M
2023-04-05 185.56 186.23 185.48 186.20 0.0M
2023-04-04 184.87 184.87 184.69 184.73 0.0M
2023-04-03 184.69 185.16 184.51 185.16 0.0M
2023-03-31 184.09 185.80 183.53 185.80 0.0M
2023-03-30 186.14 186.71 186.13 186.33 0.0M
2023-03-29 185.29 185.53 184.83 185.00 0.0M
2023-03-28 185.38 185.62 185.14 185.30 0.0M
2023-03-27 187.75 188.13 186.39 186.39 0.0M
2023-03-24 188.83 189.93 188.20 188.36 0.0M
2023-03-23 185.96 186.35 185.96 186.35 0.0M
2023-03-22 184.78 185.31 183.92 183.92 0.0M
2023-03-21 186.83 187.02 186.53 186.54 0.0M
2023-03-20 189.58 189.58 188.17 188.17 0.0M
2023-03-17 185.64 187.06 185.64 187.00 0.0M
2023-03-16 185.48 187.82 184.96 187.82 0.0M
2023-03-15 181.98 187.24 181.98 187.24 0.0M
2023-03-14 185.91 185.91 183.59 183.59 0.0M
2023-03-13 182.79 187.07 182.79 185.38 0.0M
2023-03-10 182.14 182.59 181.20 182.25 0.0M
2023-03-09 179.16 180.08 179.00 179.90 0.0M
2023-03-08 178.32 179.84 178.32 179.80 0.0M
2023-03-07 178.26 179.35 178.26 178.76 0.0M
2023-03-06 179.20 179.64 178.73 178.95 0.0M
2023-03-03 177.75 178.58 177.63 178.43 0.0M
2023-03-02 177.49 177.87 177.32 177.32 0.0M
2023-03-01 178.12 178.92 178.07 178.07 0.0M
2023-02-28 179.13 179.51 178.28 179.51 0.0M
2023-02-27 181.37 181.37 180.25 180.45 0.0M
2023-02-24 182.80 182.88 180.96 180.96 0.0M
2023-02-23 180.99 181.31 180.93 181.11 0.0M
2023-02-22 180.96 181.04 180.00 180.69 0.1M
2023-02-21 182.07 182.19 180.72 180.72 0.0M
2023-02-20 183.06 183.26 183.00 183.26 0.0M
2023-02-17 180.75 182.72 180.75 182.72 0.0M
2023-02-16 182.51 182.60 181.69 182.48 0.0M
2023-02-15 183.70 184.28 182.08 182.08 0.0M
2023-02-14 185.26 185.60 183.85 184.28 0.0M
2023-02-13 184.20 184.89 183.90 184.89 0.0M
2023-02-10 184.64 185.05 184.44 184.49 0.0M
2023-02-09 185.45 185.98 185.40 185.76 0.0M
2023-02-08 184.70 184.82 184.25 184.25 0.0M
2023-02-07 185.43 185.54 184.96 185.20 0.0M
2023-02-06 186.70 186.70 185.79 185.79 0.0M
2023-02-03 189.42 189.42 187.20 187.20 0.0M
2023-02-02 185.70 189.79 185.36 189.33 0.0M
2023-02-01 184.96 185.86 184.68 184.68 0.0M
2023-01-31 185.35 185.35 184.32 184.87 0.0M
2023-01-30 185.08 185.08 184.15 184.62 0.0M
2023-01-27 185.97 185.97 185.35 185.67 0.0M
2023-01-26 187.82 188.04 186.93 186.93 0.0M
2023-01-25 188.57 189.29 188.36 188.36 0.0M
2023-01-24 186.97 187.49 186.83 187.49 0.0M
2023-01-23 187.14 187.44 186.32 186.89 0.0M
2023-01-20 189.71 189.71 187.42 187.42 0.0M
2023-01-19 191.19 191.19 189.79 189.79 0.0M
2023-01-18 188.98 191.96 188.50 190.89 0.0M
2023-01-17 186.33 187.32 186.27 187.32 0.0M
2023-01-16 187.06 187.06 186.51 186.52 0.0M
2023-01-13 187.08 188.20 187.08 187.14 0.0M
2023-01-12 186.91 188.04 186.81 187.11 0.0M
2023-01-11 184.77 185.60 184.38 185.42 0.0M
2023-01-10 183.68 184.02 183.32 184.02 0.0M
2023-01-09 183.69 184.37 183.28 184.37 0.0M
2023-01-06 183.36 185.15 182.47 185.15 0.0M
2023-01-05 182.93 183.43 182.51 182.51 0.0M
2023-01-04 182.71 183.16 182.67 183.16 0.0M
2023-01-03 178.93 181.31 178.93 181.31 0.0M
2023-01-02 178.03 180.23 178.03 180.17 0.0M