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
2024-12-31 99.44 99.44 99.44 99.41 0.0M
2024-12-30 99.36 99.36 99.36 99.39 0.0M
2024-12-27 99.40 99.40 99.40 99.36 0.0M
2024-12-24 99.38 99.38 99.38 99.40 0.0M
2024-12-23 99.39 99.39 99.39 99.39 0.0M
2024-12-20 99.41 99.41 99.41 99.42 0.0M
2024-12-19 99.34 99.34 99.34 99.37 0.0M
2024-12-18 99.39 99.39 99.39 99.41 0.0M
2024-12-17 99.35 99.35 99.35 99.38 0.0M
2024-12-16 99.40 99.40 99.40 99.38 0.0M
2024-12-13 99.42 99.42 99.38 99.37 0.0M
2024-12-12 99.52 99.52 99.52 99.45 0.0M
2024-12-11 99.51 99.51 99.50 99.53 0.0M
2024-12-10 99.43 99.46 99.43 99.50 0.0M
2024-12-09 99.44 99.44 99.44 99.44 0.0M
2024-12-06 99.38 99.38 99.38 99.40 0.0M
2024-12-05 99.49 99.49 99.49 99.38 0.0M
2024-12-04 99.45 99.46 99.45 99.48 0.0M
2024-12-03 99.53 99.53 99.53 99.47 0.0M
2024-12-02 99.50 99.57 99.50 99.55 0.0M
2024-11-29 99.35 99.35 99.35 99.45 0.0M
2024-11-28 99.29 99.29 99.29 99.35 0.0M
2024-11-27 99.34 99.34 99.23 99.23 0.0M
2024-11-26 99.27 99.27 99.27 99.24 0.0M
2024-11-25 99.31 99.31 99.31 99.29 0.0M
2024-11-22 99.05 99.05 99.05 99.29 0.0M
2024-11-21 99.05 99.05 99.05 99.11 0.0M
2024-11-20 98.99 98.99 98.99 99.05 0.0M
2024-11-19 99.04 99.04 99.04 99.03 0.0M
2024-11-18 98.95 98.95 98.95 98.98 0.0M
2024-11-15 99.08 99.08 99.08 99.04 0.0M
2024-11-14 98.97 98.97 98.97 99.08 0.0M
2024-11-13 98.93 98.93 98.93 98.95 0.0M
2024-11-12 98.95 98.95 98.95 98.99 0.0M
2024-11-11 98.93 98.93 98.93 99.00 0.0M
2024-11-08 98.92 98.92 98.92 98.89 0.0M
2024-11-07 98.89 98.89 98.77 98.84 0.0M
2024-11-06 98.87 98.87 98.87 98.89 0.0M
2024-11-05 98.69 98.69 98.69 98.66 0.0M
2024-11-04 98.69 98.69 98.69 98.72 0.0M
2024-11-01 98.68 98.79 98.68 98.74 0.0M
2024-10-31 98.70 98.70 98.70 98.66 0.0M
2024-10-30 98.94 98.94 98.94 98.72 0.0M
2024-10-29 98.98 98.98 98.92 98.91 0.0M
2024-10-28 98.89 98.89 98.89 98.98 0.0M
2024-10-25 99.02 99.03 99.01 98.94 0.0M
2024-10-24 99.02 99.02 99.02 99.01 0.0M
2024-10-23 98.92 98.92 98.92 98.92 0.0M
2024-10-22 98.85 98.85 98.85 98.81 0.0M
2024-10-21 98.99 98.99 98.98 98.85 0.0M
2024-10-18 98.97 98.97 98.97 99.00 0.0M
2024-10-17 98.87 98.87 98.87 98.93 0.0M
2024-10-16 98.87 98.87 98.87 98.87 0.0M
2024-10-15 98.80 98.80 98.80 98.78 0.0M
2024-10-14 98.80 98.80 98.79 98.68 0.0M
2024-10-11 98.70 98.70 98.65 98.67 0.0M
2024-10-10 98.65 98.65 98.65 98.72 0.0M
2024-10-09 98.73 98.73 98.73 98.66 0.0M
2024-10-08 98.71 98.71 98.71 98.70 0.0M
2024-10-07 98.70 98.70 98.70 98.68 0.0M
2024-10-04 98.92 98.92 98.92 98.74 0.0M
2024-10-03 99.01 99.01 99.01 98.99 0.0M
2024-10-02 99.04 99.04 99.04 99.00 0.0M
2024-10-01 98.95 99.16 98.95 99.07 0.0M
2024-09-30 98.94 98.94 98.94 98.94 0.0M
2024-09-27 98.89 98.89 98.88 98.90 0.0M
2024-09-26 98.84 98.88 98.84 98.85 0.0M
2024-09-25 98.85 98.85 98.85 98.79 0.0M
2024-09-24 98.76 98.76 98.76 98.86 0.0M
2024-09-23 98.63 98.75 98.63 98.75 0.0M
2024-09-20 98.63 98.63 98.63 98.57 0.0M
2024-09-19 98.59 98.64 98.59 98.66 0.0M
2024-09-18 98.60 98.61 98.57 98.56 0.0M
2024-09-17 98.67 98.67 98.67 98.60 0.0M
2024-09-16 98.64 98.64 98.64 98.67 0.0M
2024-09-13 98.62 98.62 98.62 98.62 0.0M
2024-09-12 98.68 98.68 98.68 98.56 0.0M
2024-09-11 98.74 98.74 98.74 98.72 0.0M
2024-09-10 98.54 98.54 98.54 98.59 0.0M
2024-09-09 98.47 98.57 98.47 98.56 0.0M
2024-09-06 98.41 98.47 98.41 98.54 0.0M
2024-09-05 98.39 98.39 98.39 98.37 0.0M
2024-09-04 98.26 98.26 98.26 98.35 0.0M
2024-09-03 98.16 98.25 98.16 98.21 0.0M
2024-09-02 98.15 98.18 98.15 98.14 0.0M
2024-08-30 98.25 98.25 98.25 98.20 0.0M
2024-08-29 98.20 98.20 98.20 98.23 0.0M
2024-08-28 98.15 98.15 98.15 98.19 0.0M
2024-08-27 98.15 98.15 98.15 98.15 0.0M
2024-08-26 98.23 98.23 98.23 98.16 0.0M
2024-08-23 98.15 98.15 98.15 98.20 0.0M
2024-08-22 98.20 98.20 98.20 98.13 0.0M
2024-08-21 98.09 98.12 98.09 98.18 0.0M
2024-08-20 98.02 98.02 98.02 98.09 0.0M
2024-08-19 98.08 98.08 98.08 98.02 0.0M
2024-08-16 98.00 98.00 98.00 98.01 0.0M
2024-08-15 98.16 98.18 98.16 98.00 0.0M
2024-08-14 98.17 98.17 98.15 98.15 0.0M
2024-08-13 98.07 98.07 98.07 98.16 0.0M
2024-08-12 98.03 98.03 98.03 98.05 0.0M
2024-08-09 98.05 98.05 98.05 98.06 0.0M
2024-08-08 98.11 98.11 98.11 98.03 0.0M
2024-08-07 98.02 98.02 98.02 97.98 0.0M
2024-08-06 98.04 98.04 98.04 98.05 0.0M
2024-08-05 98.23 98.30 98.16 98.07 0.0M
2024-08-02 97.99 97.99 97.99 98.07 0.0M
2024-08-01 97.79 97.80 97.79 97.86 0.0M
2024-07-31 97.75 97.78 97.74 97.74 0.0M
2024-07-30 97.66 97.66 97.65 97.69 0.0M
2024-07-29 97.59 97.59 97.59 97.62 0.0M
2024-07-26 97.53 97.56 97.50 97.56 0.0M
2024-07-25 97.54 97.54 97.54 97.56 0.0M
2024-07-24 97.40 97.45 97.40 97.48 0.0M
2024-07-23 97.31 97.31 97.31 97.38 0.0M
2024-07-22 97.36 97.36 97.36 97.29 0.0M
2024-07-19 97.42 97.42 97.42 97.36 0.0M
2024-07-18 97.36 97.36 97.36 97.42 0.0M
2024-07-17 97.35 97.35 97.35 97.33 0.0M
2024-07-16 97.30 97.30 97.30 97.32 0.0M
2024-07-15 97.25 97.25 97.25 97.28 0.0M
2024-07-12 97.24 97.28 97.24 97.22 0.0M
2024-07-11 97.07 97.07 97.07 97.25 0.0M
2024-07-10 97.03 97.03 96.91 97.05 0.0M
2024-07-09 97.02 97.02 97.00 96.99 0.0M
2024-07-08 96.98 96.98 96.98 97.03 0.0M
2024-07-05 96.95 96.95 96.95 97.02 0.0M
2024-07-04 96.96 96.96 96.96 96.92 0.0M
2024-07-03 96.91 96.91 96.91 96.94 0.0M
2024-07-02 96.90 96.90 96.90 96.91 0.0M
2024-07-01 96.94 96.94 96.87 96.88 0.0M
2024-06-28 97.03 97.03 97.03 96.99 0.0M
2024-06-27 97.01 97.01 97.01 97.03 0.0M
2024-06-26 97.03 97.04 97.03 97.00 0.0M
2024-06-25 97.02 97.02 97.02 97.00 0.0M
2024-06-24 97.03 97.03 97.03 96.99 0.0M
2024-06-21 96.98 96.98 96.98 97.01 0.0M
2024-06-20 96.96 96.96 96.96 96.95 0.0M
2024-06-19 96.98 96.98 96.98 96.98 0.0M
2024-06-18 96.93 96.93 96.91 96.96 0.0M
2024-06-17 97.02 97.02 97.02 96.93 0.0M
2024-06-14 96.93 96.93 96.93 97.00 0.0M
2024-06-13 96.71 96.71 96.67 96.83 0.0M
2024-06-12 96.61 96.61 96.61 96.72 0.0M
2024-06-11 96.52 96.52 96.52 96.61 0.0M
2024-06-10 96.56 96.56 96.56 96.52 0.0M
2024-06-07 96.64 96.64 96.64 96.55 0.0M
2024-06-06 96.71 96.61 96.61 96.61 0.0M
2024-06-05 96.66 96.66 96.66 96.70 0.0M
2024-06-04 96.63 96.63 96.63 96.67 0.0M
2024-06-03 96.52 96.61 96.52 96.61 0.0M
2024-05-31 96.54 96.54 96.54 96.52 0.0M
2024-05-30 96.50 96.50 96.46 96.51 0.0M
2024-05-29 96.49 96.49 96.49 96.45 0.0M
2024-05-28 96.56 96.56 96.56 96.52 0.0M
2024-05-27 96.47 96.47 96.47 96.55 0.0M
2024-05-24 96.47 96.47 96.47 96.46 0.0M
2024-05-23 96.56 96.56 96.56 96.44 0.0M
2024-05-22 96.54 96.54 96.54 96.55 0.0M
2024-05-21 96.58 96.58 96.58 96.60 0.0M
2024-05-20 96.56 96.56 96.56 96.56 0.0M
2024-05-17 96.65 96.65 96.65 96.57 0.0M
2024-05-16 96.75 96.75 96.75 96.68 0.0M
2024-05-15 96.56 96.56 96.56 96.69 0.0M
2024-05-14 96.59 96.59 96.59 96.54 0.0M
2024-05-13 96.55 96.55 96.55 96.57 0.0M
2024-05-08 96.60 96.60 96.60 96.58 0.0M
2024-05-06 96.59 96.59 96.55 96.58 0.0M
2024-05-03 96.59 96.48 96.41 96.41 0.0M
2024-05-02 96.48 96.43 96.40 96.41 0.0M
2024-04-30 96.47 96.47 96.40 96.35 0.0M
2024-04-29 96.45 96.45 96.45 96.47 0.0M
2024-04-26 96.36 96.36 96.36 96.39 0.0M
2024-04-25 96.43 96.43 96.43 96.35 0.0M
2024-04-24 96.46 96.46 96.46 96.40 0.0M
2024-04-23 96.52 96.52 96.52 96.48 0.0M
2024-04-22 96.44 96.44 96.44 96.50 0.0M
2024-04-19 96.52 96.52 96.42 96.42 0.0M
2024-04-18 96.55 96.55 96.45 96.47 0.0M
2024-04-17 96.49 96.49 96.49 96.48 0.0M
2024-04-16 96.59 96.59 96.59 96.51 0.0M
2024-04-15 96.59 96.59 96.59 96.57 0.0M
2024-04-12 96.52 96.52 96.52 96.65 0.0M
2024-04-11 96.46 96.46 96.43 96.44 0.0M
2024-04-10 96.57 96.57 96.57 96.45 0.0M
2024-04-09 96.50 96.50 96.50 96.58 0.0M
2024-04-08 96.54 96.54 96.54 96.50 0.0M
2024-04-05 96.66 96.66 96.66 96.58 0.0M
2024-04-04 96.63 96.63 96.63 96.61 0.0M
2024-04-03 96.60 96.60 96.60 96.57 0.0M
2024-04-02 96.60 96.60 96.55 96.58 0.0M
2024-03-28 96.58 96.58 96.58 96.60 0.0M
2024-03-27 96.60 96.60 96.60 96.62 0.0M
2024-03-26 96.50 96.50 96.50 96.50 0.0M
2024-03-25 96.59 96.59 96.59 96.47 0.0M
2024-03-22 96.52 96.52 96.52 96.58 0.0M
2024-03-21 96.46 96.46 96.46 96.49 0.0M
2024-03-20 96.43 96.43 96.43 96.38 0.0M
2024-03-19 96.36 96.36 96.36 96.39 0.0M
2024-03-18 96.35 96.35 96.35 96.32 0.0M
2024-03-15 96.52 96.40 96.34 96.40 0.0M
2024-03-14 96.44 96.44 96.44 96.38 0.0M
2024-03-13 96.49 96.49 96.49 96.41 0.0M
2024-03-12 96.51 96.51 96.51 96.46 0.0M
2024-03-11 96.61 96.61 96.61 96.53 0.0M
2024-03-08 96.34 96.52 96.40 96.40 0.0M
2024-03-07 96.38 96.38 96.38 96.46 0.0M
2024-03-06 96.38 96.38 96.38 96.36 0.0M
2024-03-05 96.31 96.31 96.31 96.38 0.0M
2024-03-04 96.29 96.29 96.29 96.28 0.0M
2024-03-01 96.23 96.23 96.23 96.30 0.0M
2024-02-29 96.22 96.22 96.22 96.28 0.0M
2024-02-28 96.19 96.19 96.19 96.20 0.0M
2024-02-27 96.19 96.19 96.19 96.19 0.0M
2024-02-26 96.31 96.31 96.31 96.19 0.0M
2024-02-23 96.52 96.40 96.17 96.40 0.0M
2024-02-22 96.25 96.25 96.25 96.20 0.0M
2024-02-21 96.36 96.36 96.36 96.26 0.0M
2024-02-20 96.32 96.32 96.32 96.38 0.0M
2024-02-19 96.30 96.30 96.30 96.31 0.0M
2024-02-16 96.35 96.35 96.35 96.29 0.0M
2024-02-15 96.17 96.46 96.40 96.40 0.0M
2024-02-14 96.43 96.43 96.40 96.39 0.0M
2024-02-13 96.44 96.44 96.31 96.33 0.0M
2024-02-12 96.45 96.45 96.45 96.44 0.0M
2024-02-09 96.44 96.44 96.44 96.42 0.0M
2024-02-08 96.55 96.55 96.55 96.51 0.0M
2024-02-07 96.62 96.62 96.62 96.58 0.0M
2024-02-06 96.44 96.56 96.56 96.56 0.0M
2024-02-05 96.63 96.63 96.63 96.54 0.0M
2024-02-02 96.81 96.81 96.81 96.67 0.0M
2024-02-01 96.88 96.88 96.88 96.90 0.0M
2024-01-31 96.81 96.81 96.81 96.91 0.0M
2024-01-30 96.77 96.77 96.77 96.71 0.0M
2024-01-29 96.78 96.78 96.78 96.79 0.0M
2024-01-26 96.77 96.77 96.77 96.68 0.0M
2024-01-25 96.55 96.55 96.55 96.70 0.0M
2024-01-24 96.81 96.53 96.51 96.53 0.0M
2024-01-23 96.53 96.58 96.53 96.53 0.0M
2024-01-22 96.50 96.50 96.50 96.55 0.0M
2024-01-19 96.55 96.55 96.55 96.47 0.0M
2024-01-18 96.56 96.56 96.56 96.54 0.0M
2024-01-17 96.55 96.55 96.55 96.49 0.0M
2024-01-16 96.68 96.68 96.68 96.68 0.0M
2024-01-15 96.71 96.71 96.71 96.69 0.0M
2024-01-12 96.68 96.68 96.68 96.77 0.0M
2024-01-11 96.57 96.57 96.57 96.58 0.0M
2024-01-10 96.63 96.63 96.55 96.55 0.0M
2024-01-09 96.65 96.65 96.65 96.61 0.0M
2024-01-08 96.64 96.64 96.64 96.70 0.0M
2024-01-05 96.74 96.74 96.67 96.68 0.0M
2024-01-04 96.99 96.99 96.99 96.74 0.0M
2024-01-03 96.81 96.88 96.81 96.91 0.0M
2024-01-02 96.88 96.88 96.88 96.87 0.0M