Amundi Euro Government Inflation-Linked Bond UCITS ETF Acc (MTI)

MTI
🏛️ 法国 →
166.23
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
2025-09-26 165.86 166.41 165.73 166.23 0.0M
2025-09-25 166.07 166.07 165.86 165.86 0.0M
2025-09-24 165.77 166.03 165.77 166.03 0.0M
2025-09-23 166.29 166.29 165.72 165.89 0.0M
2025-09-22 166.25 166.25 165.80 165.80 0.0M
2025-09-19 166.20 166.20 165.86 165.86 0.0M
2025-09-18 166.37 166.60 166.35 166.35 0.0M
2025-09-17 166.78 166.78 166.61 166.64 0.0M
2025-09-16 166.63 166.65 166.51 166.51 0.0M
2025-09-15 166.47 166.61 166.27 166.61 0.0M
2025-09-12 166.61 166.70 166.27 166.24 0.0M
2025-09-11 166.90 166.90 166.61 166.79 0.0M
2025-09-10 166.78 166.78 166.54 166.63 0.0M
2025-09-09 166.50 166.50 166.31 166.31 0.0M
2025-09-08 166.21 166.60 166.21 166.59 0.0M
2025-09-05 165.82 166.10 165.82 166.13 0.0M
2025-09-04 165.32 165.85 165.32 165.64 0.0M
2025-09-03 164.97 165.32 164.97 165.36 0.0M
2025-09-02 165.21 165.21 164.77 164.95 0.0M
2025-09-01 165.79 165.79 165.25 165.25 0.0M
2025-08-29 165.56 165.89 165.42 165.42 0.0M
2025-08-28 166.36 166.36 165.81 166.07 0.0M
2025-08-27 166.01 166.04 165.72 165.86 0.0M
2025-08-26 165.34 165.87 165.34 165.87 0.0M
2025-08-25 165.49 165.86 165.49 165.59 0.0M
2025-08-22 165.40 166.33 165.40 166.33 0.0M
2025-08-21 166.32 166.32 165.62 165.72 0.0M
2025-08-20 165.99 166.23 165.90 166.15 0.0M
2025-08-19 165.85 166.08 165.85 165.97 0.0M
2025-08-18 166.06 166.12 165.93 165.93 0.0M
2025-08-15 166.33 166.33 166.00 165.80 0.0M
2025-08-14 167.58 167.58 166.70 166.70 0.0M
2025-08-13 166.96 167.09 166.86 167.09 0.0M
2025-08-12 166.83 166.83 166.20 166.28 0.0M
2025-08-11 167.25 167.25 166.89 166.90 0.0M
2025-08-08 167.42 167.46 166.86 167.03 0.0M
2025-08-07 167.32 167.68 167.32 167.68 0.0M
2025-08-06 167.25 167.41 167.22 167.41 0.0M
2025-08-05 167.31 167.49 167.26 167.47 0.0M
2025-08-04 166.90 167.29 166.70 167.29 0.0M
2025-08-01 167.01 167.01 166.65 166.72 0.0M
2025-07-31 167.17 167.17 166.93 166.99 0.0M
2025-07-30 166.34 167.11 166.34 166.81 0.0M
2025-07-29 167.20 167.20 166.83 166.83 0.0M
2025-07-28 166.95 167.04 166.76 166.76 0.0M
2025-07-25 166.53 166.53 165.91 166.40 0.0M
2025-07-24 166.90 167.03 166.66 166.66 0.0M
2025-07-23 167.40 167.46 167.01 167.44 0.0M
2025-07-22 167.05 167.31 167.05 167.31 0.0M
2025-07-21 166.28 167.10 166.28 167.10 0.0M
2025-07-18 166.15 166.37 166.15 166.22 0.0M
2025-07-17 165.82 166.44 165.82 166.41 0.0M
2025-07-16 166.12 166.45 166.12 166.26 0.0M
2025-07-15 165.75 166.49 165.75 166.01 0.0M
2025-07-14 165.55 166.02 165.55 165.89 0.0M
2025-07-11 166.00 166.05 165.83 165.85 0.0M
2025-07-10 167.18 167.18 166.02 166.16 0.0M
2025-07-09 166.67 166.80 166.67 166.71 0.0M
2025-07-08 166.69 166.73 166.56 166.56 0.0M
2025-07-07 167.53 167.53 166.80 166.99 0.0M
2025-07-04 168.04 168.04 167.18 167.18 0.0M
2025-07-03 167.54 167.57 167.31 167.51 0.0M
2025-07-02 167.77 167.77 167.15 167.18 0.0M
2025-07-01 167.99 168.05 167.61 167.61 0.0M
2025-06-30 167.26 167.73 167.26 167.43 0.0M
2025-06-27 167.83 167.83 167.39 167.39 0.0M
2025-06-26 167.65 167.65 167.41 167.54 0.0M
2025-06-25 168.11 168.11 167.00 167.15 0.0M
2025-06-24 168.11 168.11 167.20 167.20 0.0M
2025-06-23 167.64 168.00 167.36 167.95 0.0M
2025-06-20 167.60 167.82 167.41 167.82 0.0M
2025-06-19 167.83 167.83 167.53 167.53 0.0M
2025-06-18 167.16 167.79 167.16 167.78 0.0M
2025-06-17 167.00 167.43 167.00 167.34 0.0M
2025-06-16 167.20 167.42 167.12 167.37 0.0M
2025-06-13 167.65 167.70 167.00 167.00 0.0M
2025-06-12 167.45 167.57 167.33 167.44 0.0M
2025-06-11 166.98 167.22 166.74 166.85 0.0M
2025-06-10 166.93 167.15 166.93 167.01 0.0M
2025-06-09 166.50 167.00 166.50 166.69 0.0M
2025-06-06 166.63 166.66 166.38 166.66 0.0M
2025-06-05 166.99 166.99 166.03 165.98 0.0M
2025-06-04 166.52 166.52 166.25 166.43 0.0M
2025-06-03 167.00 167.00 166.54 166.54 0.0M
2025-06-02 166.80 166.80 166.22 166.54 0.0M
2025-05-30 166.61 166.69 166.39 166.63 0.0M
2025-05-29 165.89 166.50 165.89 166.50 0.0M
2025-05-28 166.50 166.50 165.96 166.24 0.0M
2025-05-27 166.33 166.60 166.26 166.28 0.0M
2025-05-26 166.22 166.22 166.01 166.01 0.0M
2025-05-23 166.22 166.22 165.56 165.92 0.0M
2025-05-22 165.89 165.89 165.58 165.81 0.0M
2025-05-21 166.07 166.07 165.54 165.96 0.0M
2025-05-20 166.02 166.40 166.02 166.19 0.0M
2025-05-19 166.02 166.15 165.85 166.15 0.0M
2025-05-16 166.02 166.23 166.02 166.03 0.0M
2025-05-15 165.41 165.84 165.14 165.78 0.0M
2025-05-14 165.10 165.33 165.03 165.03 0.0M
2025-05-13 165.39 165.39 165.07 165.07 0.0M
2025-05-12 165.13 165.66 165.13 165.45 0.0M
2025-05-09 165.58 165.78 165.55 165.81 0.0M
2025-05-08 166.40 166.40 166.02 166.02 0.0M
2025-05-07 165.74 166.24 165.74 166.24 0.0M
2025-05-06 165.47 165.89 165.47 165.89 0.0M
2025-05-05 165.73 165.85 165.68 165.85 0.0M
2025-05-02 166.03 166.03 165.73 165.73 0.0M
2025-04-30 165.48 166.25 165.48 166.25 0.0M
2025-04-29 165.70 165.70 165.36 165.36 0.0M
2025-04-28 166.00 166.00 165.57 165.57 0.0M
2025-04-25 166.29 166.29 166.06 166.10 0.0M
2025-04-24 165.58 166.36 165.58 166.36 0.0M
2025-04-23 165.07 165.75 165.07 165.75 0.0M
2025-04-22 164.03 165.37 164.03 165.37 0.0M
2025-04-17 164.41 165.00 164.07 164.94 0.0M
2025-04-16 164.45 164.60 164.08 164.59 0.0M
2025-04-15 164.68 164.68 163.93 164.05 0.0M
2025-04-14 164.99 164.99 163.80 164.40 0.0M
2025-04-11 163.59 164.01 163.21 163.92 0.0M
2025-04-10 162.87 163.60 162.87 163.20 0.0M
2025-04-09 163.00 163.03 162.67 163.20 0.0M
2025-04-08 163.61 163.61 163.20 163.45 0.0M
2025-04-07 164.20 164.44 161.78 163.61 0.0M
2025-04-04 164.74 164.88 163.80 164.01 0.0M
2025-04-03 164.57 164.72 164.38 164.55 0.0M
2025-04-02 164.58 164.64 164.02 164.02 0.0M
2025-04-01 164.47 165.00 164.47 164.64 0.0M
2025-03-31 164.47 164.47 164.19 164.28 0.0M
2025-03-28 164.33 164.33 163.92 163.92 0.0M
2025-03-27 163.83 164.00 163.81 163.80 0.0M
2025-03-26 163.76 163.82 163.60 163.72 0.0M
2025-03-25 164.08 164.08 163.60 163.78 0.0M
2025-03-24 164.00 164.12 163.77 164.12 0.0M
2025-03-21 163.88 164.08 163.88 163.92 0.0M
2025-03-20 164.16 164.21 163.97 163.97 0.0M
2025-03-19 163.96 164.13 163.95 164.11 0.0M
2025-03-18 163.68 163.88 163.67 163.67 0.0M
2025-03-17 163.15 163.92 163.15 163.88 0.0M
2025-03-14 162.54 163.04 162.54 163.06 0.0M
2025-03-13 163.24 163.24 162.82 162.82 0.0M
2025-03-12 163.24 163.53 163.16 163.20 0.0M
2025-03-11 162.99 163.29 162.99 163.22 0.0M
2025-03-10 162.82 163.32 162.82 162.94 0.0M
2025-03-07 163.55 164.00 163.01 163.01 0.0M
2025-03-06 163.53 164.06 163.22 163.22 0.0M
2025-03-05 164.10 165.10 164.10 164.17 0.0M
2025-03-04 166.12 166.12 165.38 165.38 0.0M
2025-03-03 165.62 166.02 165.49 165.75 0.0M
2025-02-28 166.52 166.52 165.98 166.18 0.0M
2025-02-27 166.15 166.15 165.89 166.15 0.0M
2025-02-26 165.77 166.06 165.64 165.89 0.0M
2025-02-25 165.01 165.48 165.01 165.54 0.0M
2025-02-24 165.24 165.54 165.14 165.34 0.0M
2025-02-21 165.34 165.61 165.34 165.54 0.0M
2025-02-20 165.71 165.71 165.12 165.44 0.0M
2025-02-19 165.11 165.38 165.00 165.00 0.0M
2025-02-18 164.82 165.64 164.82 165.56 0.0M
2025-02-17 164.97 165.47 164.97 165.40 0.0M
2025-02-14 165.85 165.91 165.85 165.91 0.0M
2025-02-13 166.17 166.33 166.03 166.08 0.0M
2025-02-12 166.08 166.08 165.64 165.64 0.0M
2025-02-11 166.52 166.52 165.97 166.20 0.0M
2025-02-10 166.24 166.79 166.24 166.69 0.0M
2025-02-07 166.71 166.84 166.45 166.46 0.0M
2025-02-06 166.56 166.82 166.56 166.82 0.0M
2025-02-05 167.00 167.00 166.56 166.56 0.0M
2025-02-04 166.48 166.48 166.21 166.44 0.0M
2025-02-03 166.31 166.92 166.21 166.72 0.0M
2025-01-31 165.31 165.73 165.22 165.73 0.0M
2025-01-30 165.04 165.60 165.04 165.24 0.0M
2025-01-29 165.15 165.15 164.75 164.76 0.0M
2025-01-28 164.54 164.99 164.54 164.98 0.0M
2025-01-27 165.46 165.46 164.86 164.96 0.0M
2025-01-24 165.07 165.26 164.81 165.03 0.0M
2025-01-23 165.12 165.12 164.73 164.95 0.0M
2025-01-22 164.95 165.60 164.95 165.09 0.0M
2025-01-21 165.23 165.32 164.86 165.28 0.0M
2025-01-20 165.10 165.16 165.04 165.16 0.0M
2025-01-17 165.09 165.38 165.09 165.34 0.0M
2025-01-16 164.68 164.85 164.56 164.89 0.0M
2025-01-15 164.04 165.00 164.04 164.92 0.0M
2025-01-14 164.25 164.25 163.80 163.80 0.0M
2025-01-13 163.40 164.00 163.40 163.85 0.0M
2025-01-10 164.06 164.40 163.93 164.21 0.0M
2025-01-09 164.55 164.59 164.00 164.00 0.0M
2025-01-08 165.07 165.27 164.60 164.60 0.0M
2025-01-07 165.24 165.30 164.96 164.95 0.0M
2025-01-06 164.77 165.34 164.77 165.27 0.0M
2025-01-03 165.29 165.29 164.79 164.79 0.0M
2025-01-02 165.25 165.74 165.13 165.29 0.0M