Amundi Euro HghstRtdMcrWgh Gov Bd 1-3Y UCITS ETF A (MA13)

MA13
🏛️ 法国 →
100.94
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 99.48 99.48 99.47 99.47 0.0M
2021-12-30 99.50 99.50 99.48 99.48 0.0M
2021-12-29 99.49 99.49 99.47 99.47 0.0M
2021-12-28 99.52 99.52 99.50 99.50 0.0M
2021-12-27 99.54 99.54 99.50 99.50 0.0M
2021-12-24 99.55 99.55 99.55 99.55 0.0M
2021-12-23 99.58 99.59 99.55 99.55 0.0M
2021-12-22 99.61 99.61 99.60 99.60 0.0M
2021-12-21 99.66 99.66 99.60 99.60 0.0M
2021-12-20 99.64 99.68 99.62 99.65 0.0M
2021-12-17 99.62 99.64 99.62 99.64 0.0M
2021-12-16 99.60 99.61 99.55 99.60 0.0M
2021-12-15 99.61 99.61 99.58 99.59 0.0M
2021-12-14 99.64 99.64 99.57 99.60 0.0M
2021-12-13 99.63 99.64 99.63 99.64 0.0M
2021-12-10 99.65 99.65 99.58 99.63 0.0M
2021-12-09 99.65 99.67 99.60 99.65 0.0M
2021-12-08 99.70 99.70 99.62 99.62 0.0M
2021-12-07 99.69 99.71 99.69 99.69 0.0M
2021-12-06 99.75 99.75 99.73 99.73 0.0M
2021-12-03 99.75 99.75 99.67 99.74 0.0M
2021-12-02 99.70 99.75 99.70 99.75 0.0M
2021-12-01 99.76 99.76 99.68 99.69 0.0M
2021-11-30 99.81 100.02 99.76 99.76 0.0M
2021-11-29 99.92 99.92 99.80 99.80 0.0M
2021-11-26 99.85 99.90 99.83 99.83 0.0M
2021-11-25 99.80 99.83 99.78 99.78 0.0M
2021-11-23 99.84 99.84 99.82 99.82 0.0M
2021-11-22 99.89 99.89 99.81 99.81 0.0M
2021-11-19 99.83 99.87 99.83 99.87 0.0M
2021-11-18 99.83 99.83 99.83 99.83 0.0M
2021-11-17 99.83 99.83 99.80 99.80 0.0M
2021-11-16 99.75 99.82 99.75 99.82 0.0M
2021-11-15 99.86 99.86 99.79 99.79 0.0M
2021-11-12 99.76 99.82 99.76 99.82 0.0M
2021-11-11 99.76 99.76 99.75 99.75 0.0M
2021-11-10 99.81 99.81 99.75 99.75 0.0M
2021-11-09 99.77 99.81 99.77 99.81 0.0M
2021-11-08 99.78 99.81 99.76 99.76 0.0M
2021-11-05 99.76 99.78 99.76 99.78 0.0M
2021-11-04 99.68 99.75 99.68 99.75 0.0M
2021-11-03 99.65 99.65 99.62 99.62 0.0M
2021-11-02 99.58 99.63 99.58 99.63 0.0M
2021-11-01 99.52 99.52 99.52 99.52 0.0M
2021-10-29 99.50 99.50 99.48 99.48 0.0M
2021-10-28 99.56 99.57 99.56 99.57 0.0M
2021-10-27 99.61 99.61 99.61 99.61 0.0M
2021-10-26 99.67 99.67 99.63 99.63 0.0M
2021-10-25 99.63 99.65 99.62 99.65 0.0M
2021-10-22 99.60 99.60 99.60 99.60 0.0M
2021-10-21 99.67 99.67 99.61 99.61 0.0M
2021-10-20 99.60 99.66 99.60 99.66 0.0M
2021-10-19 99.67 99.67 99.61 99.61 0.0M
2021-10-18 99.69 99.69 99.62 99.62 0.0M
2021-10-15 99.71 99.71 99.71 99.71 0.0M
2021-10-14 99.68 99.72 99.68 99.72 0.0M
2021-10-13 99.70 99.70 99.69 99.69 0.0M
2021-10-12 99.74 99.75 99.68 99.69 0.0M
2021-10-11 99.72 99.74 99.72 99.72 0.0M
2021-10-08 99.77 99.77 99.75 99.75 0.0M
2021-10-07 99.78 99.78 99.78 99.78 0.0M
2021-10-06 99.77 99.77 99.76 99.76 0.0M
2021-10-05 99.79 99.79 99.76 99.76 0.0M
2021-10-04 99.79 99.79 99.79 99.79 0.0M
2021-10-01 99.79 99.79 99.77 99.78 0.0M
2021-09-30 99.78 99.78 99.76 99.76 0.0M
2021-09-29 99.79 99.79 99.77 99.77 0.0M
2021-09-28 99.76 99.78 99.76 99.78 0.0M
2021-09-27 99.79 99.79 99.78 99.78 0.0M
2021-09-24 99.80 99.80 99.79 99.79 0.0M
2021-09-23 99.83 99.83 99.78 99.78 0.0M
2021-09-22 99.86 99.86 99.84 99.84 0.0M
2021-09-21 99.87 99.87 99.85 99.85 0.0M
2021-09-20 99.86 99.86 99.86 99.86 0.0M
2021-09-17 99.84 99.84 99.83 99.83 0.0M
2021-09-16 99.85 99.85 99.84 99.84 0.0M
2021-09-15 99.85 99.85 99.84 99.84 0.0M
2021-09-14 99.87 99.87 99.85 99.85 0.0M
2021-09-13 99.87 99.87 99.85 99.85 0.0M
2021-09-10 99.88 99.88 99.85 99.85 0.0M
2021-09-09 99.83 99.87 99.83 99.87 0.0M
2021-09-08 99.86 99.86 99.83 99.83 0.0M
2021-09-07 99.87 99.87 99.84 99.84 0.0M
2021-09-06 99.88 99.88 99.88 99.88 0.0M
2021-09-03 99.92 99.92 99.88 99.88 0.0M
2021-09-02 99.91 99.91 99.91 99.91 0.0M
2021-09-01 99.90 99.90 99.89 99.89 0.0M
2021-08-31 100.00 100.00 99.90 99.90 0.0M
2021-08-30 99.93 99.97 99.93 99.95 0.0M
2021-08-27 99.95 99.95 99.94 99.94 0.0M
2021-08-26 99.95 99.95 99.94 99.94 0.0M
2021-08-25 99.99 99.99 99.96 99.96 0.0M
2021-08-24 99.99 99.99 99.98 99.98 0.0M
2021-08-23 100.00 100.00 99.99 99.99 0.0M
2021-08-20 100.00 100.00 100.00 100.00 0.0M
2021-08-19 100.00 100.00 100.00 100.00 0.0M
2021-08-18 100.00 100.00 100.00 100.00 0.0M
2021-08-17 100.01 100.01 99.98 99.98 0.0M
2021-08-16 100.01 100.01 99.99 99.99 0.0M
2021-08-13 100.01 100.01 99.98 99.98 0.0M
2021-08-12 100.02 100.02 100.00 100.00 0.0M
2021-08-11 100.02 100.02 100.01 100.01 0.0M
2021-08-10 100.03 100.04 100.01 100.01 0.0M
2021-08-09 100.04 100.04 100.02 100.02 0.0M
2021-08-06 100.08 100.08 100.04 100.04 0.0M
2021-08-05 100.08 100.08 100.07 100.07 0.0M
2021-08-04 100.09 100.09 100.09 100.09 0.0M
2021-08-03 100.08 100.08 100.07 100.07 0.0M
2021-08-02 100.06 100.08 100.06 100.08 0.0M
2021-07-30 100.07 100.07 100.07 100.07 0.0M
2021-07-29 100.06 100.07 100.06 100.07 0.0M
2021-07-28 100.06 100.06 100.06 100.06 0.0M
2021-07-27 100.04 100.05 100.04 100.05 0.0M
2021-07-26 100.04 100.04 100.03 100.03 0.0M
2021-07-23 100.02 100.03 100.02 100.03 0.0M
2021-07-22 100.02 100.02 100.01 100.01 0.0M
2021-07-21 100.02 100.02 100.01 100.01 0.0M
2021-07-20 99.99 100.02 99.99 100.02 0.0M
2021-07-19 99.97 99.98 99.97 99.98 0.0M
2021-07-16 99.96 99.96 99.96 99.96 0.0M
2021-07-15 99.95 99.95 99.95 99.95 0.0M
2021-07-14 99.92 99.94 99.92 99.94 0.0M
2021-07-13 99.93 99.93 99.93 99.93 0.0M
2021-07-12 99.93 99.93 99.93 99.93 0.0M
2021-07-09 99.95 99.95 99.93 99.93 0.0M
2021-07-08 99.98 99.98 99.96 99.96 0.0M
2021-07-07 99.97 99.97 99.95 99.95 0.0M
2021-07-06 99.92 99.96 99.92 99.96 0.0M
2021-07-05 99.94 99.94 99.93 99.93 0.0M
2021-07-02 99.94 99.94 99.92 99.94 0.0M
2021-07-01 99.92 99.94 99.92 99.93 0.0M
2021-06-30 99.93 99.96 99.93 99.94 0.0M
2021-06-29 99.92 99.93 99.92 99.93 0.0M
2021-06-28 99.91 99.92 99.91 99.92 0.0M
2021-06-25 99.92 99.92 99.91 99.91 0.0M
2021-06-24 99.91 99.91 99.91 99.91 0.0M
2021-06-23 99.91 99.95 99.91 99.93 0.0M
2021-06-22 99.91 99.91 99.91 99.91 0.0M
2021-06-21 99.95 99.95 99.92 99.92 0.0M
2021-06-18 99.96 99.96 99.96 99.96 0.0M
2021-06-17 99.96 99.96 99.96 99.96 0.0M
2021-06-16 99.98 99.99 99.98 99.99 0.0M
2021-06-15 99.99 99.99 99.98 99.98 0.0M
2021-06-14 100.02 100.02 99.99 99.99 0.0M
2021-06-11 100.02 100.02 100.02 100.02 0.0M
2021-06-10 100.00 100.01 100.00 100.01 0.0M
2021-06-09 99.99 100.01 99.99 100.01 0.0M
2021-06-08 99.98 100.00 99.98 99.99 0.0M
2021-06-07 99.99 99.99 99.97 99.97 0.0M
2021-06-04 99.99 100.00 99.97 100.00 0.0M
2021-06-03 99.99 100.02 99.99 100.00 0.0M
2021-06-02 100.00 100.00 99.99 99.99 0.0M
2021-06-01 99.99 100.00 99.99 100.00 0.0M
2021-05-31 99.99 100.02 99.99 100.01 0.0M
2021-05-28 99.98 100.02 99.98 100.00 0.0M
2021-05-27 100.00 100.01 99.98 99.98 0.0M
2021-05-26 100.00 100.02 100.00 100.01 0.0M
2021-05-25 99.98 100.00 99.98 99.99 0.0M
2021-05-24 99.98 100.00 99.98 99.98 0.0M
2021-05-21 99.96 99.97 99.96 99.97 0.0M
2021-05-20 99.94 99.95 99.94 99.95 0.0M
2021-05-19 99.94 99.96 99.94 99.96 0.0M
2021-05-18 99.95 99.96 99.95 99.96 0.0M
2021-05-17 99.98 99.98 99.96 99.96 0.0M
2021-05-14 99.98 99.98 99.98 99.98 0.0M
2021-05-13 99.99 99.99 99.97 99.97 0.0M
2021-05-12 100.02 100.02 99.99 99.99 0.0M
2021-05-11 100.05 100.05 100.02 100.02 0.0M
2021-05-10 100.04 100.06 100.04 100.06 0.0M
2021-05-07 100.07 100.07 100.06 100.06 0.0M
2021-05-06 100.11 100.11 100.09 100.09 0.0M
2021-05-05 100.09 100.10 100.09 100.10 0.0M
2021-05-04 100.06 100.11 100.06 100.10 0.0M
2021-05-03 100.08 100.09 100.07 100.09 0.0M
2021-04-30 100.07 100.07 100.07 100.07 0.0M
2021-04-29 100.09 100.09 100.07 100.07 0.0M
2021-04-28 100.08 100.09 100.08 100.09 0.0M
2021-04-27 100.11 100.11 100.10 100.10 0.0M
2021-04-26 100.10 100.10 100.10 100.10 0.0M
2021-04-23 100.12 100.12 100.11 100.11 0.0M
2021-04-22 100.14 100.14 100.10 100.10 0.0M
2021-04-21 100.11 100.12 100.11 100.12 0.0M
2021-04-20 100.11 100.12 100.11 100.12 0.0M
2021-04-19 100.14 100.15 100.11 100.11 0.0M
2021-04-16 100.15 100.15 100.13 100.13 0.0M
2021-04-15 100.14 100.18 100.13 100.15 0.0M
2021-04-14 100.16 100.16 100.14 100.14 0.0M
2021-04-13 100.15 100.18 100.15 100.16 0.0M
2021-04-12 100.16 100.20 100.16 100.17 0.0M
2021-04-09 100.19 100.19 100.16 100.16 0.0M
2021-04-08 100.19 100.19 100.19 100.19 0.0M
2021-04-07 100.19 100.19 100.19 100.19 0.0M
2021-04-06 100.18 100.21 100.12 100.18 0.0M
2021-04-01 100.17 100.23 100.17 100.21 0.0M
2021-03-31 100.18 100.18 100.17 100.17 0.0M
2021-03-30 100.20 100.20 100.17 100.17 0.0M
2021-03-29 100.23 100.23 100.21 100.21 0.0M
2021-03-26 100.22 100.23 100.22 100.23 0.0M
2021-03-25 100.24 100.24 100.22 100.22 0.0M
2021-03-24 100.24 100.24 100.24 100.24 0.0M
2021-03-23 100.25 100.25 100.23 100.23 0.0M
2021-03-22 100.25 100.25 100.22 100.22 0.0M
2021-03-19 100.20 100.21 100.20 100.21 0.0M
2021-03-18 100.17 100.19 100.17 100.19 0.0M
2021-03-17 100.21 100.21 100.19 100.19 0.0M
2021-03-16 100.21 100.24 100.21 100.22 0.0M
2021-03-15 100.22 100.22 100.21 100.21 0.0M
2021-03-12 100.21 100.21 100.19 100.19 0.0M
2021-03-11 100.20 100.20 100.20 100.20 0.0M
2021-03-10 100.18 100.18 100.18 100.18 0.0M
2021-03-09 100.19 100.19 100.18 100.18 0.0M
2021-03-08 100.21 100.21 100.19 100.19 0.0M
2021-03-05 100.21 100.21 100.17 100.20 0.0M
2021-03-04 100.22 100.22 100.20 100.20 0.0M
2021-03-03 100.25 100.25 100.21 100.21 0.0M
2021-03-02 100.23 100.24 100.23 100.24 0.0M
2021-03-01 100.19 100.23 100.19 100.23 0.0M
2021-02-26 100.17 100.17 100.17 100.17 0.0M
2021-02-25 100.19 100.19 100.13 100.13 0.0M
2021-02-24 100.24 100.24 100.21 100.21 0.0M
2021-02-23 100.24 100.24 100.22 100.22 0.0M
2021-02-22 100.22 100.24 100.22 100.24 0.0M
2021-02-19 100.24 100.24 100.23 100.23 0.0M
2021-02-18 100.28 100.28 100.24 100.24 0.0M
2021-02-17 100.26 100.27 100.26 100.27 0.0M
2021-02-16 100.29 100.29 100.26 100.26 0.0M
2021-02-15 100.30 100.30 100.28 100.28 0.0M
2021-02-12 100.34 100.34 100.31 100.31 0.0M
2021-02-11 100.33 100.33 100.33 100.33 0.0M
2021-02-10 100.33 100.33 100.33 100.33 0.0M
2021-02-09 100.33 100.33 100.28 100.33 0.0M
2021-02-08 100.32 100.32 100.32 100.32 0.0M
2021-02-05 100.35 100.38 100.33 100.33 0.0M
2021-02-04 100.36 100.36 100.34 100.34 0.0M
2021-02-03 100.37 100.37 100.37 100.37 0.0M
2021-02-02 100.39 100.39 100.35 100.35 0.0M
2021-02-01 100.39 100.39 100.38 100.38 0.0M
2021-01-29 100.45 100.45 100.40 100.40 0.0M
2021-01-28 100.43 100.44 100.43 100.44 0.0M
2021-01-27 100.40 100.44 100.40 100.44 0.0M
2021-01-26 100.41 100.41 100.39 100.39 0.0M
2021-01-25 100.38 100.40 100.38 100.40 0.0M
2021-01-22 100.37 100.43 100.37 100.37 0.0M
2021-01-21 100.39 100.42 100.38 100.38 0.0M
2021-01-20 100.41 100.41 100.39 100.39 0.0M
2021-01-19 100.42 100.42 100.41 100.41 0.0M
2021-01-18 100.43 100.45 100.42 100.42 0.0M
2021-01-15 100.46 100.46 100.44 100.44 0.0M
2021-01-14 100.42 100.45 100.42 100.45 0.0M
2021-01-13 100.41 100.41 100.41 100.41 0.0M
2021-01-12 100.41 100.41 100.39 100.39 0.0M
2021-01-11 100.43 100.43 100.41 100.41 0.0M
2021-01-08 100.44 100.44 100.44 100.44 0.0M
2021-01-07 100.43 100.46 100.43 100.44 0.0M
2021-01-06 100.43 100.44 100.41 100.44 0.0M
2021-01-05 100.47 100.47 100.46 100.46 0.0M
2021-01-04 100.44 100.53 100.44 100.47 0.0M