Amundi Euro HghstRtdMcrWgh Gov Bd 3-5Y UCITS ETF A (MA35)

MA35
🏛️ 法国 →
107.16
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
2023-12-29 104.22 104.22 103.95 103.98 0.0M
2023-12-28 104.18 104.18 104.18 104.18 0.0M
2023-12-27 104.01 104.04 104.01 104.25 0.0M
2023-12-22 104.01 104.01 103.92 104.00 0.0M
2023-12-21 103.90 103.97 103.85 104.00 0.0M
2023-12-20 103.75 103.85 103.75 103.83 0.0M
2023-12-19 103.51 103.58 103.51 103.64 0.0M
2023-12-18 103.58 103.61 103.53 103.45 0.0M
2023-12-15 103.23 103.51 103.23 103.63 0.0M
2023-12-14 103.54 103.56 103.24 103.28 0.0M
2023-12-13 102.71 102.98 102.71 102.92 0.0M
2023-12-12 102.67 102.67 102.67 102.67 0.0M
2023-12-11 102.63 102.65 102.62 102.62 0.0M
2023-12-08 102.63 102.96 102.62 102.62 0.0M
2023-12-07 102.96 103.07 102.90 103.00 0.0M
2023-12-06 102.90 102.90 102.81 102.88 0.0M
2023-12-05 102.83 102.71 102.60 102.69 0.0M
2023-12-04 102.71 102.57 102.34 102.51 0.0M
2023-12-01 102.40 102.39 102.00 102.39 0.0M
2023-11-30 102.00 102.17 101.82 101.83 0.0M
2023-11-29 102.17 101.99 101.86 101.99 0.0M
2023-11-28 101.93 101.51 101.47 101.47 0.0M
2023-11-27 101.51 101.18 101.04 101.18 0.0M
2023-11-24 101.04 101.02 101.01 101.02 0.0M
2023-11-23 101.02 101.26 101.11 101.16 0.0M
2023-11-22 101.23 101.26 101.21 101.21 0.0M
2023-11-21 101.21 101.21 101.21 101.37 0.0M
2023-11-20 101.22 101.22 101.22 101.12 0.0M
2023-11-17 101.26 101.53 101.31 101.31 0.0M
2023-11-16 101.19 101.30 101.19 101.35 0.0M
2023-11-15 101.19 101.17 101.16 101.17 0.0M
2023-11-13 101.16 100.71 100.59 100.59 0.0M
2023-11-10 100.87 100.87 100.87 100.74 0.0M
2023-11-09 100.97 100.97 100.97 100.97 0.0M
2023-11-08 101.03 101.03 100.98 101.02 0.0M
2023-11-07 100.75 100.75 100.75 100.93 0.0M
2023-11-06 101.03 100.96 100.86 100.86 0.0M
2023-11-03 100.96 100.84 100.82 100.84 0.0M
2023-11-02 100.82 100.99 100.89 100.99 0.0M
2023-10-31 100.89 100.76 100.62 100.76 0.0M
2023-10-30 100.62 100.70 100.49 100.49 0.0M
2023-10-27 100.70 100.48 100.33 100.48 0.0M
2023-10-25 100.33 100.25 100.20 100.20 0.0M
2023-10-24 100.25 100.24 100.18 100.18 0.0M
2023-10-23 99.87 99.93 99.87 100.07 0.0M
2023-10-20 99.90 99.90 99.90 100.07 0.0M
2023-10-19 99.72 99.81 99.72 99.76 0.0M
2023-10-18 99.81 99.91 99.81 99.78 0.0M
2023-10-17 100.16 100.16 100.04 99.86 0.0M
2023-10-16 100.16 100.28 100.18 100.28 0.0M
2023-10-13 100.18 100.39 100.24 100.27 0.0M
2023-10-12 100.42 100.42 100.30 100.20 0.0M
2023-10-11 100.32 100.32 100.32 100.40 0.0M
2023-10-10 100.42 100.42 100.42 100.37 0.0M
2023-10-09 100.19 100.28 100.19 100.45 0.0M
2023-10-06 100.19 100.06 100.06 100.06 0.0M
2023-10-05 99.84 99.84 99.78 100.01 0.0M
2023-10-04 99.84 99.62 99.58 99.62 0.0M
2023-10-03 99.78 99.78 99.78 99.73 0.0M
2023-10-02 99.86 99.86 99.86 99.75 0.0M
2023-09-29 99.69 99.69 99.69 99.95 0.0M
2023-09-28 99.58 99.73 99.72 99.72 0.0M
2023-09-27 99.88 99.93 99.77 99.79 0.0M
2023-09-26 99.85 99.85 99.85 99.89 0.0M
2023-09-25 99.92 99.92 99.92 99.92 0.0M
2023-09-22 99.91 99.91 99.91 99.90 0.0M
2023-09-20 99.91 99.83 99.81 99.83 0.0M
2023-09-18 100.02 100.02 99.87 99.87 0.0M
2023-09-15 100.25 100.25 100.25 100.07 0.0M
2023-09-14 100.14 100.24 100.10 100.30 0.0M
2023-09-13 100.10 100.10 100.10 100.09 0.0M
2023-09-12 100.30 100.30 100.30 100.22 0.0M
2023-09-11 100.31 100.31 100.31 100.29 0.0M
2023-09-08 100.46 100.46 100.37 100.40 0.0M
2023-09-06 100.37 100.37 100.29 100.16 0.0M
2023-09-05 100.44 100.44 100.44 100.43 0.0M
2023-09-04 100.56 100.56 100.56 100.50 0.0M
2023-09-01 100.80 100.80 100.80 100.66 0.0M
2023-08-31 100.50 100.72 100.50 100.80 0.0M
2023-08-30 100.31 100.31 100.31 100.47 0.0M
2023-08-29 100.50 100.50 100.50 100.55 0.0M
2023-08-28 100.39 100.39 100.39 100.36 0.0M
2023-08-25 100.60 100.60 100.45 100.42 0.0M
2023-08-24 100.83 100.83 100.83 100.63 0.0M
2023-08-23 100.16 100.16 100.16 100.62 0.0M
2023-08-22 99.96 100.05 99.96 100.07 0.0M
2023-08-21 100.20 100.20 100.20 99.92 0.0M
2023-08-18 100.27 100.27 100.27 100.20 0.0M
2023-08-17 99.95 99.95 99.95 99.94 0.0M
2023-08-16 100.04 100.04 100.04 100.08 0.0M
2023-08-15 99.93 99.93 99.93 99.94 0.0M
2023-08-14 100.13 100.25 100.13 100.10 0.0M
2023-08-11 100.30 100.30 100.30 100.17 0.0M
2023-08-10 100.54 100.54 100.54 100.48 0.0M
2023-08-09 100.68 100.68 100.68 100.60 0.0M
2023-08-08 100.60 100.60 100.60 100.69 0.0M
2023-08-07 100.45 100.45 100.45 100.36 0.0M
2023-08-04 100.12 100.31 100.12 100.30 0.0M
2023-08-02 100.23 100.23 100.23 100.34 0.0M
2023-08-01 100.36 100.36 100.29 100.21 0.0M
2023-07-31 100.20 100.20 100.20 100.34 0.0M
2023-07-28 100.17 100.38 100.17 100.36 0.0M
2023-07-27 100.27 100.47 100.22 100.31 0.0M
2023-07-25 100.30 100.31 100.30 100.37 0.0M
2023-07-24 100.19 100.40 100.19 100.41 0.0M
2023-07-21 100.08 100.08 100.08 100.21 0.0M
2023-07-20 100.33 100.33 100.33 100.10 0.0M
2023-07-19 100.70 100.70 100.70 100.30 0.0M
2023-07-18 100.10 100.10 100.10 100.42 0.0M
2023-07-17 99.95 99.95 99.95 100.01 0.0M
2023-07-14 99.96 99.96 99.96 99.92 0.0M
2023-07-13 99.91 99.91 99.91 100.01 0.0M
2023-07-12 99.48 99.48 99.48 99.71 0.0M
2023-07-11 99.45 99.45 99.45 99.33 0.0M
2023-07-10 99.41 99.41 99.39 99.40 0.0M
2023-07-07 99.40 99.40 99.40 99.47 0.0M
2023-07-06 99.69 99.69 99.69 99.32 0.0M
2023-07-05 99.77 99.89 99.77 99.82 0.0M
2023-07-04 99.74 99.74 99.70 99.81 0.0M
2023-07-03 100.04 100.04 99.80 99.78 0.0M
2023-06-30 99.97 99.97 99.97 100.00 0.0M
2023-06-29 100.20 100.20 100.20 99.99 0.0M
2023-06-28 100.17 100.29 100.14 100.36 0.0M
2023-06-27 100.33 100.33 100.33 100.11 0.0M
2023-06-26 100.23 100.23 100.23 100.43 0.0M
2023-06-23 99.84 99.84 99.84 100.23 0.0M
2023-06-22 100.06 100.06 99.88 99.74 0.0M
2023-06-21 99.98 100.01 99.98 100.05 0.0M
2023-06-20 99.97 99.97 99.97 100.17 0.0M
2023-06-19 100.16 100.16 100.16 99.83 0.0M
2023-06-16 99.79 100.00 99.79 100.02 0.0M
2023-06-15 100.09 100.09 99.88 99.87 0.0M
2023-06-13 100.61 100.61 100.61 100.35 0.0M
2023-06-12 100.57 100.57 100.57 100.63 0.0M
2023-06-09 100.51 100.53 100.51 100.57 0.0M
2023-06-08 100.32 100.32 100.32 100.50 0.0M
2023-06-07 100.70 100.70 100.40 100.37 0.0M
2023-06-06 100.62 100.80 100.62 100.71 0.0M
2023-06-05 100.65 100.71 100.65 100.63 0.0M
2023-06-02 101.11 101.11 100.88 100.88 0.0M
2023-06-01 101.03 101.18 100.99 101.20 0.0M
2023-05-31 101.13 101.13 101.03 101.12 0.0M
2023-05-30 100.53 100.65 100.53 100.77 0.0M
2023-05-29 100.07 100.07 100.07 100.36 0.0M
2023-05-26 100.07 100.07 100.07 100.01 0.0M
2023-05-25 100.28 100.28 100.28 100.23 0.0M
2023-05-24 100.25 100.25 100.25 100.40 0.0M
2023-05-23 100.35 100.39 100.35 100.40 0.0M
2023-05-22 100.56 100.56 100.45 100.44 0.0M
2023-05-19 100.53 100.53 100.53 100.60 0.0M
2023-05-18 100.66 100.66 100.66 100.53 0.0M
2023-05-17 100.98 100.98 100.98 100.84 0.0M
2023-05-16 101.33 101.33 101.33 100.99 0.0M
2023-05-15 101.13 101.14 101.07 101.16 0.0M
2023-05-12 101.27 101.27 101.27 101.27 0.0M
2023-05-11 101.31 101.60 101.31 101.60 0.0M
2023-05-10 100.88 101.21 100.88 101.14 0.0M
2023-05-09 101.06 101.06 101.06 101.06 0.0M
2023-05-08 101.18 101.18 101.18 101.18 0.0M
2023-05-05 101.40 101.40 101.24 101.24 0.0M
2023-05-04 101.13 101.52 101.12 101.52 0.0M
2023-05-03 101.03 101.11 101.03 101.04 0.0M
2023-05-02 100.47 100.64 100.47 100.64 0.0M
2023-04-28 100.26 100.46 100.26 100.46 0.0M
2023-04-27 100.41 100.41 100.41 100.41 0.0M
2023-04-26 100.64 100.64 100.64 100.64 0.0M
2023-04-25 100.07 100.07 100.07 100.07 0.0M
2023-04-24 100.08 100.08 100.08 100.08 0.0M
2023-04-21 100.13 100.20 100.10 100.13 0.0M
2023-04-20 99.98 99.98 99.90 99.90 0.0M
2023-04-19 99.78 99.86 99.78 99.86 0.0M
2023-04-18 99.96 99.96 99.96 99.96 0.0M
2023-04-17 100.08 100.08 100.08 100.08 0.0M
2023-04-14 100.35 100.45 100.27 100.27 0.0M
2023-04-13 100.62 100.62 100.36 100.48 0.0M
2023-04-12 100.73 100.73 100.73 100.73 0.0M
2023-04-11 100.86 100.86 100.86 100.86 0.0M
2023-04-06 101.24 101.24 101.24 101.24 0.0M
2023-04-05 100.90 101.30 100.90 101.30 0.0M
2023-04-04 100.72 100.72 100.69 100.69 0.0M
2023-04-03 100.50 100.76 100.50 100.76 0.0M
2023-03-31 100.34 100.34 100.22 100.22 0.0M
2023-03-29 100.70 100.70 100.69 100.69 0.0M
2023-03-28 100.77 100.98 100.75 100.98 0.0M
2023-03-27 101.10 101.10 101.10 101.10 0.0M
2023-03-24 101.37 101.60 101.37 101.59 0.0M
2023-03-23 100.71 100.86 100.71 100.86 0.0M
2023-03-22 100.39 100.39 100.39 100.39 0.0M
2023-03-21 101.15 101.15 100.87 100.87 0.0M
2023-03-20 102.03 102.22 101.87 101.87 0.0M
2023-03-17 100.65 101.30 100.58 101.30 0.0M
2023-03-16 100.48 100.82 100.48 100.82 0.0M
2023-03-15 99.39 99.99 99.39 99.99 0.0M
2023-03-13 99.51 100.85 99.51 100.79 0.0M
2023-03-10 99.23 99.51 99.00 99.51 0.0M
2023-03-09 98.30 98.30 98.30 98.30 0.0M
2023-03-08 98.31 98.45 98.31 98.45 0.0M
2023-03-07 98.31 98.54 98.31 98.33 0.0M
2023-03-06 98.55 98.55 98.29 98.32 0.0M
2023-03-03 98.50 98.50 98.44 98.44 0.0M
2023-03-02 98.41 98.41 98.38 98.38 0.0M
2023-03-01 98.54 98.54 98.54 98.54 0.0M
2023-02-28 98.79 98.82 98.79 98.81 0.0M
2023-02-27 99.34 99.34 99.34 99.34 0.0M
2023-02-24 99.70 99.70 99.70 99.70 0.0M
2023-02-23 99.46 99.46 99.45 99.45 0.0M
2023-02-22 99.40 99.40 99.40 99.40 0.0M
2023-02-21 99.58 99.58 99.43 99.43 0.0M
2023-02-20 99.75 99.75 99.70 99.70 0.0M
2023-02-17 99.40 99.40 99.40 99.40 0.0M
2023-02-16 99.81 99.81 99.81 99.81 0.0M
2023-02-15 99.82 99.88 99.73 99.73 0.0M
2023-02-14 100.18 100.18 100.18 100.18 0.0M
2023-02-13 100.08 100.21 100.08 100.08 0.0M
2023-02-10 100.28 100.28 100.15 100.15 0.0M
2023-02-09 100.52 100.54 100.52 100.54 0.0M
2023-02-08 100.32 100.32 100.23 100.23 0.0M
2023-02-07 100.59 100.62 100.59 100.60 0.0M
2023-02-06 100.86 100.86 100.86 100.86 0.0M
2023-02-03 101.31 101.31 101.16 101.16 0.0M
2023-02-02 100.59 100.60 100.59 100.60 0.0M
2023-02-01 100.45 100.61 100.41 100.41 0.0M
2023-01-30 100.56 100.56 100.40 100.40 0.0M
2023-01-27 100.69 100.69 100.69 100.69 0.0M
2023-01-26 100.97 100.97 100.97 100.97 0.0M
2023-01-25 100.95 100.95 100.95 100.95 0.0M
2023-01-24 100.74 100.76 100.74 100.76 0.0M
2023-01-23 100.82 100.82 100.80 100.81 0.0M
2023-01-20 101.02 101.02 101.02 101.02 0.0M
2023-01-19 101.37 101.37 101.37 101.37 0.0M
2023-01-18 101.23 101.23 101.23 101.23 0.0M
2023-01-17 100.73 100.93 100.68 100.93 0.0M
2023-01-16 100.77 100.77 100.77 100.77 0.0M
2023-01-13 100.82 100.82 100.82 100.82 0.0M
2023-01-12 100.76 100.83 100.76 100.83 0.0M
2023-01-11 100.42 100.46 100.42 100.46 0.0M
2023-01-10 100.33 100.33 100.33 100.33 0.0M
2023-01-09 100.37 100.37 100.28 100.28 0.0M
2023-01-06 100.27 100.27 100.27 100.27 0.0M
2023-01-05 100.26 100.26 100.26 100.26 0.0M
2023-01-04 100.29 100.29 100.20 100.20 0.0M
2023-01-03 99.64 99.64 99.64 99.64 0.0M
2023-01-02 99.52 99.88 99.52 99.88 0.0M