Amundi Euro Government Bond 1-3Y UCITS ETF Acc (LYQ2)

LYQ2
🏛️ 法国 →
127.07
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
2021-12-31 123.66 123.66 123.62 123.62 0.0M
2021-12-30 123.67 123.71 123.67 123.68 0.0M
2021-12-29 123.67 123.73 123.64 123.71 0.0M
2021-12-28 123.67 123.73 123.67 123.73 0.0M
2021-12-27 123.70 123.71 123.68 123.70 0.0M
2021-12-24 123.73 123.73 123.70 123.73 0.0M
2021-12-23 123.78 123.79 123.78 123.78 0.0M
2021-12-22 123.83 123.85 123.78 123.78 0.0M
2021-12-21 123.89 123.89 123.80 123.80 0.0M
2021-12-20 123.90 123.92 123.87 123.87 0.0M
2021-12-17 123.84 123.91 123.84 123.91 0.0M
2021-12-16 123.83 123.83 123.81 123.81 0.0M
2021-12-15 123.85 123.85 123.81 123.82 0.0M
2021-12-14 123.90 123.90 123.86 123.87 0.0M
2021-12-13 123.87 123.93 123.87 123.93 0.0M
2021-12-10 123.87 123.90 123.86 123.86 0.0M
2021-12-09 123.86 123.88 123.86 123.86 0.0M
2021-12-08 123.92 123.94 123.85 123.87 0.0M
2021-12-07 123.89 123.95 123.89 123.95 0.0M
2021-12-06 123.97 124.00 123.94 124.00 0.0M
2021-12-03 123.95 123.98 123.93 123.93 0.0M
2021-12-02 123.89 123.94 123.89 123.94 0.0M
2021-12-01 123.94 123.95 123.89 123.89 0.0M
2021-11-30 124.06 124.07 123.97 123.97 0.0M
2021-11-29 124.14 124.14 124.01 124.01 0.0M
2021-11-26 124.16 124.16 124.04 124.04 0.0M
2021-11-25 124.02 124.03 124.01 124.03 0.0M
2021-11-24 124.05 124.06 124.05 124.06 0.0M
2021-11-23 124.06 124.06 124.04 124.06 0.0M
2021-11-22 124.11 124.11 124.11 124.11 0.0M
2021-11-19 124.06 124.15 124.06 124.11 0.0M
2021-11-18 124.04 124.11 124.04 124.11 0.0M
2021-11-17 124.03 124.06 124.01 124.01 0.0M
2021-11-16 123.96 124.05 123.96 124.03 0.0M
2021-11-15 124.07 124.08 124.00 124.05 0.0M
2021-11-12 124.00 124.07 124.00 124.07 0.0M
2021-11-11 123.97 124.01 123.97 124.01 0.0M
2021-11-10 124.09 124.09 124.03 124.03 0.0M
2021-11-09 124.03 124.13 124.03 124.13 0.0M
2021-11-08 124.04 124.07 124.04 124.07 0.0M
2021-11-05 124.01 124.08 124.01 124.08 0.0M
2021-11-04 123.90 124.05 123.90 124.00 0.0M
2021-11-03 123.86 123.91 123.84 123.84 0.0M
2021-11-02 123.72 123.85 123.72 123.85 0.0M
2021-11-01 123.71 123.71 123.65 123.67 0.0M
2021-10-29 123.65 123.70 123.60 123.60 0.0M
2021-10-28 123.76 123.79 123.73 123.79 0.0M
2021-10-27 123.85 123.90 123.84 123.84 0.0M
2021-10-26 123.88 123.88 123.85 123.85 0.0M
2021-10-25 123.85 123.90 123.85 123.90 0.0M
2021-10-22 123.82 123.85 123.82 123.84 0.0M
2021-10-21 123.89 123.89 123.87 123.87 0.0M
2021-10-20 123.83 123.91 123.83 123.91 0.0M
2021-10-19 123.90 123.91 123.82 123.82 0.0M
2021-10-18 123.92 123.92 123.87 123.90 0.0M
2021-10-15 123.97 124.00 123.95 123.95 0.0M
2021-10-14 123.93 123.98 123.92 123.97 0.0M
2021-10-13 123.94 123.98 123.94 123.98 0.0M
2021-10-12 123.98 123.98 123.98 123.98 0.0M
2021-10-11 123.98 124.00 123.97 123.98 0.0M
2021-10-08 124.02 124.05 124.00 124.04 0.0M
2021-10-07 124.03 124.07 124.03 124.04 0.0M
2021-10-06 124.01 124.04 123.99 124.04 0.0M
2021-10-05 124.05 124.08 124.05 124.06 0.0M
2021-10-04 124.05 124.06 124.02 124.04 0.0M
2021-10-01 124.03 124.08 124.02 124.08 0.0M
2021-09-30 124.01 124.02 123.99 123.99 0.0M
2021-09-29 124.03 124.06 124.03 124.04 0.0M
2021-09-28 124.05 124.05 123.99 123.99 0.0M
2021-09-27 124.06 124.07 124.06 124.07 0.0M
2021-09-24 124.06 124.07 124.03 124.07 0.0M
2021-09-23 124.10 124.10 124.07 124.07 0.0M
2021-09-22 124.12 124.16 124.12 124.16 0.0M
2021-09-21 124.13 124.16 124.10 124.16 0.0M
2021-09-20 124.10 124.15 124.10 124.15 0.0M
2021-09-17 124.07 124.12 124.07 124.09 0.0M
2021-09-16 124.11 124.14 124.11 124.14 0.0M
2021-09-15 124.14 124.14 124.08 124.08 0.0M
2021-09-14 124.13 124.17 124.11 124.17 0.0M
2021-09-13 124.13 124.13 124.13 124.13 0.0M
2021-09-10 124.15 124.15 124.10 124.10 0.0M
2021-09-09 124.10 124.17 124.10 124.12 0.0M
2021-09-08 124.11 124.13 124.11 124.13 0.0M
2021-09-07 124.15 124.15 124.12 124.15 0.0M
2021-09-06 124.17 124.20 124.14 124.20 0.0M
2021-09-03 124.19 124.21 124.16 124.16 0.0M
2021-09-02 124.18 124.22 124.18 124.22 0.0M
2021-09-01 124.13 124.19 124.13 124.14 0.0M
2021-08-31 124.21 124.23 124.16 124.18 0.0M
2021-08-30 124.19 124.24 124.17 124.24 0.0M
2021-08-27 124.20 124.22 124.17 124.19 0.0M
2021-08-26 124.20 124.23 124.20 124.23 0.0M
2021-08-25 124.26 124.27 124.18 124.18 0.0M
2021-08-24 124.25 124.30 124.25 124.30 0.0M
2021-08-23 124.28 124.31 124.28 124.31 0.0M
2021-08-20 124.27 124.27 124.27 124.27 0.0M
2021-08-19 124.27 124.30 124.25 124.25 0.0M
2021-08-17 124.27 124.31 124.27 124.29 0.0M
2021-08-16 124.28 124.30 124.28 124.30 0.0M
2021-08-13 124.29 124.29 124.25 124.25 0.0M
2021-08-12 124.28 124.29 124.28 124.29 0.0M
2021-08-11 124.29 124.29 124.27 124.27 0.0M
2021-08-10 124.28 124.36 124.28 124.34 0.0M
2021-08-09 124.29 124.30 124.29 124.30 0.0M
2021-08-06 124.32 124.32 124.28 124.28 0.0M
2021-08-05 124.32 124.35 124.32 124.35 0.0M
2021-08-04 124.32 124.35 124.31 124.31 0.0M
2021-08-03 124.31 124.34 124.28 124.29 0.0M
2021-08-02 124.27 124.38 124.27 124.38 0.0M
2021-07-30 124.28 124.30 124.28 124.30 0.0M
2021-07-29 124.28 124.28 124.27 124.27 0.0M
2021-07-28 124.28 124.28 124.27 124.27 0.0M
2021-07-27 124.26 124.30 124.25 124.25 0.0M
2021-07-26 124.27 124.31 124.23 124.31 0.0M
2021-07-23 124.25 124.27 124.25 124.27 0.0M
2021-07-22 124.23 124.28 124.23 124.28 0.0M
2021-07-21 124.24 124.26 124.21 124.26 0.0M
2021-07-20 124.22 124.26 124.22 124.23 0.0M
2021-07-19 124.20 124.25 124.10 124.17 0.0M
2021-07-16 124.18 124.23 124.18 124.23 0.0M
2021-07-15 124.18 124.21 124.16 124.21 0.0M
2021-07-14 124.18 124.20 124.17 124.17 0.0M
2021-07-13 124.16 124.19 124.16 124.19 0.0M
2021-07-12 124.16 124.18 124.16 124.18 0.0M
2021-07-09 124.17 124.18 124.17 124.18 0.0M
2021-07-08 124.20 124.21 124.20 124.21 0.0M
2021-07-07 124.19 124.23 124.17 124.17 0.0M
2021-07-06 124.15 124.21 124.14 124.21 0.0M
2021-07-05 124.18 124.18 124.18 124.18 0.0M
2021-07-02 124.17 124.20 124.15 124.20 0.0M
2021-07-01 124.15 124.17 124.13 124.15 0.1M
2021-06-30 124.13 124.16 124.13 124.16 0.0M
2021-06-29 124.13 124.13 124.10 124.10 0.0M
2021-06-28 124.10 124.10 124.10 124.10 0.0M
2021-06-25 124.16 124.16 124.08 124.08 0.0M
2021-06-24 124.11 124.11 124.10 124.10 0.0M
2021-06-23 124.10 124.17 124.10 124.17 0.0M
2021-06-22 124.11 124.17 124.11 124.17 0.0M
2021-06-21 124.16 124.17 124.10 124.10 0.0M
2021-06-18 124.20 124.20 124.15 124.15 0.0M
2021-06-17 124.20 124.24 124.18 124.18 0.0M
2021-06-16 124.24 124.27 124.23 124.27 0.0M
2021-06-15 124.23 124.26 124.22 124.25 0.0M
2021-06-14 124.27 124.27 124.26 124.26 0.0M
2021-06-11 124.27 124.30 124.27 124.30 0.0M
2021-06-10 124.26 124.30 124.25 124.30 0.0M
2021-06-09 124.23 124.23 124.22 124.22 0.0M
2021-06-08 124.21 124.24 124.20 124.20 0.0M
2021-06-07 124.23 124.25 124.20 124.25 0.0M
2021-06-04 124.21 124.23 124.20 124.23 0.0M
2021-06-03 124.22 124.22 124.19 124.19 0.0M
2021-06-02 124.21 124.21 124.19 124.19 0.0M
2021-06-01 124.20 124.26 124.19 124.26 0.0M
2021-05-31 124.19 124.25 124.19 124.25 0.1M
2021-05-28 124.17 124.23 124.17 124.23 0.0M
2021-05-27 124.20 124.22 124.18 124.18 0.0M
2021-05-26 124.20 124.25 124.19 124.25 0.0M
2021-05-25 124.17 124.21 124.16 124.21 0.0M
2021-05-24 124.17 124.17 124.16 124.16 0.0M
2021-05-21 124.15 124.15 124.15 124.15 0.0M
2021-05-20 124.10 124.13 124.10 124.13 0.0M
2021-05-19 124.09 124.11 124.09 124.11 0.0M
2021-05-18 124.10 124.14 124.07 124.11 0.0M
2021-05-17 124.15 124.15 124.10 124.10 0.0M
2021-05-14 124.15 124.15 124.12 124.12 0.0M
2021-05-13 124.17 124.17 124.17 124.17 0.0M
2021-05-12 124.21 124.21 124.16 124.18 0.0M
2021-05-11 124.24 124.24 124.19 124.19 0.0M
2021-05-10 124.22 124.24 124.22 124.24 0.0M
2021-05-07 124.26 124.28 124.22 124.28 0.0M
2021-05-06 124.28 124.31 124.28 124.31 0.0M
2021-05-05 124.29 124.32 124.24 124.24 0.0M
2021-05-04 124.27 124.34 124.26 124.33 0.0M
2021-05-03 124.26 124.32 124.26 124.31 0.0M
2021-04-30 124.25 124.27 124.22 124.22 0.0M
2021-04-29 124.27 124.28 124.27 124.28 0.0M
2021-04-28 124.27 124.32 124.27 124.32 0.0M
2021-04-27 124.28 124.33 124.28 124.30 0.0M
2021-04-26 124.28 124.34 124.27 124.34 0.0M
2021-04-23 124.31 124.35 124.30 124.35 0.0M
2021-04-22 124.31 124.32 124.31 124.32 0.0M
2021-04-21 124.31 124.35 124.30 124.30 0.0M
2021-04-20 124.29 124.34 124.29 124.34 0.0M
2021-04-19 124.32 124.32 124.27 124.27 0.0M
2021-04-16 124.30 124.35 124.30 124.35 0.0M
2021-04-15 124.29 124.30 124.29 124.30 0.0M
2021-04-14 124.35 124.36 124.31 124.31 0.0M
2021-04-13 124.34 124.38 124.31 124.31 0.0M
2021-04-12 124.36 124.40 124.35 124.35 0.0M
2021-04-09 124.40 124.40 124.34 124.34 0.0M
2021-04-08 124.39 124.43 124.38 124.43 0.0M
2021-04-07 124.41 124.43 124.37 124.43 0.0M
2021-04-06 124.42 124.44 124.36 124.36 0.0M
2021-04-01 124.39 124.45 124.39 124.39 0.0M
2021-03-31 124.36 124.42 124.36 124.42 0.0M
2021-03-30 124.42 124.43 124.39 124.43 0.0M
2021-03-29 124.47 124.49 124.47 124.47 0.0M
2021-03-26 124.47 124.47 124.43 124.43 0.0M
2021-03-25 124.48 124.48 124.44 124.44 0.0M
2021-03-24 124.48 124.48 124.44 124.44 0.0M
2021-03-23 124.46 124.52 124.46 124.52 0.0M
2021-03-22 124.46 124.49 124.43 124.43 0.0M
2021-03-19 124.43 124.47 124.43 124.44 0.0M
2021-03-18 124.31 124.44 124.31 124.44 0.0M
2021-03-17 124.44 124.45 124.38 124.38 0.0M
2021-03-16 124.45 124.48 124.45 124.48 0.0M
2021-03-15 124.44 124.50 124.44 124.50 0.0M
2021-03-12 124.43 124.45 124.43 124.45 0.0M
2021-03-11 124.42 124.50 124.42 124.50 0.0M
2021-03-10 124.40 124.44 124.39 124.44 0.0M
2021-03-09 124.38 124.42 124.36 124.36 0.0M
2021-03-08 124.39 124.39 124.36 124.36 0.0M
2021-03-05 124.38 124.38 124.37 124.37 0.0M
2021-03-04 124.40 124.40 124.36 124.36 0.0M
2021-03-03 124.44 124.44 124.41 124.41 0.0M
2021-03-02 124.43 124.43 124.38 124.38 0.0M
2021-03-01 124.39 124.40 124.36 124.40 0.0M
2021-02-26 124.32 124.32 124.27 124.32 0.0M
2021-02-25 124.36 124.36 124.25 124.25 0.0M
2021-02-24 124.44 124.44 124.37 124.42 0.0M
2021-02-23 124.44 124.44 124.39 124.39 0.0M
2021-02-22 124.41 124.45 124.41 124.45 0.0M
2021-02-19 124.41 124.42 124.41 124.42 0.0M
2021-02-18 124.47 124.47 124.45 124.45 0.0M
2021-02-17 124.46 124.46 124.44 124.44 0.0M
2021-02-16 124.53 124.55 124.45 124.45 0.0M
2021-02-15 124.55 124.55 124.47 124.47 0.0M
2021-02-12 124.60 124.60 124.54 124.54 0.0M
2021-02-11 124.59 124.60 124.57 124.57 0.0M
2021-02-10 124.58 124.58 124.54 124.54 0.0M
2021-02-09 124.57 124.61 124.54 124.54 0.0M
2021-02-08 124.57 124.63 124.57 124.63 0.0M
2021-02-05 124.58 124.62 124.53 124.53 0.0M
2021-02-04 124.56 124.62 124.54 124.54 0.0M
2021-02-03 124.63 124.63 124.60 124.60 0.0M
2021-02-02 124.61 124.61 124.47 124.58 0.0M
2021-02-01 124.68 124.68 124.65 124.65 0.0M
2021-01-29 124.62 124.62 124.56 124.56 0.0M
2021-01-28 124.61 124.64 124.57 124.64 0.0M
2021-01-27 124.57 124.58 124.57 124.58 0.0M
2021-01-26 124.56 124.63 124.53 124.63 0.0M
2021-01-25 124.53 124.53 124.46 124.52 0.0M
2021-01-22 124.50 124.52 124.46 124.46 0.0M
2021-01-21 124.58 124.58 124.49 124.49 0.0M
2021-01-20 124.63 124.63 124.60 124.60 0.0M
2021-01-19 124.61 124.63 124.61 124.63 0.0M
2021-01-18 124.61 124.64 124.58 124.58 0.0M
2021-01-15 124.64 124.65 124.60 124.60 0.0M
2021-01-14 124.63 124.66 124.63 124.66 0.0M
2021-01-13 124.60 124.61 124.58 124.61 0.0M
2021-01-12 124.67 124.68 124.61 124.61 0.0M
2021-01-11 124.70 124.72 124.64 124.64 0.0M
2021-01-08 124.71 124.73 124.69 124.73 0.0M
2021-01-07 124.70 124.72 124.70 124.72 0.0M
2021-01-06 124.71 124.71 124.69 124.69 0.0M
2021-01-05 124.74 124.76 124.69 124.71 0.0M
2021-01-04 124.67 124.79 124.67 124.71 0.0M