Amundi MSCI World Information Technology UCITS ETF EUR Acc (LYXTNOW)

LYXTNOW
🏛️ 法国 →
929.55
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
2021-12-31 580.96 580.99 579.00 579.94 0.0M
2021-12-30 584.09 585.94 582.32 584.74 0.0M
2021-12-29 587.56 587.56 578.05 581.47 0.0M
2021-12-28 588.19 590.15 585.02 585.02 0.0M
2021-12-27 575.98 583.85 575.97 583.31 0.0M
2021-12-24 577.14 577.14 574.86 575.93 0.0M
2021-12-23 571.94 576.26 571.94 575.48 0.0M
2021-12-22 566.83 569.90 564.44 569.90 0.0M
2021-12-21 559.02 559.76 555.57 559.31 0.0M
2021-12-20 551.69 553.00 548.97 550.19 0.0M
2021-12-17 560.12 562.68 553.00 561.08 0.0M
2021-12-16 579.41 583.74 566.77 566.77 0.0M
2021-12-15 568.51 568.51 561.52 561.52 0.0M
2021-12-14 574.68 575.16 559.40 560.67 0.0M
2021-12-13 581.15 584.81 575.41 575.41 0.0M
2021-12-10 573.12 579.51 572.74 574.08 0.0M
2021-12-09 575.53 579.20 573.70 577.41 0.0M
2021-12-08 578.39 579.00 573.64 574.75 0.0M
2021-12-07 561.30 577.76 561.30 577.76 0.0M
2021-12-06 554.47 554.52 546.58 551.69 0.0M
2021-12-03 559.68 563.69 548.00 550.35 0.0M
2021-12-02 558.83 558.89 550.00 555.54 0.0M
2021-12-01 569.82 573.43 567.41 572.01 0.0M
2021-11-30 567.20 568.67 563.04 563.61 0.0M
2021-11-29 564.74 568.81 562.46 568.78 0.0M
2021-11-26 566.53 566.53 556.25 557.59 0.0M
2021-11-25 577.76 578.17 575.97 577.27 0.0M
2021-11-24 569.54 573.00 565.24 573.00 0.0M
2021-11-23 572.10 572.40 565.00 565.09 0.0M
2021-11-22 581.33 588.12 580.79 580.79 0.0M
2021-11-19 577.12 581.31 576.49 580.54 0.0M
2021-11-18 576.74 576.74 569.09 572.06 0.0M
2021-11-17 574.14 574.14 570.70 573.53 0.0M
2021-11-16 565.78 571.15 565.00 571.15 0.0M
2021-11-15 563.49 564.63 562.81 563.25 0.0M
2021-11-12 556.00 561.10 554.67 561.10 0.0M
2021-11-11 550.99 554.29 550.99 554.29 0.0M
2021-11-10 555.07 556.04 552.20 552.83 0.0M
2021-11-09 555.90 558.29 554.96 556.81 0.0M
2021-11-08 558.04 558.05 555.00 556.72 0.0M
2021-11-05 552.99 559.40 552.99 555.77 0.0M
2021-11-04 545.33 552.43 545.33 551.25 0.0M
2021-11-03 540.16 542.35 538.05 540.04 0.0M
2021-11-02 536.83 541.50 536.55 541.50 0.0M
2021-11-01 538.01 539.21 534.50 535.70 0.0M
2021-10-29 526.49 535.57 526.49 535.57 0.0M
2021-10-28 529.34 530.76 527.96 530.05 0.0M
2021-10-27 531.91 531.99 528.40 529.99 0.0M
2021-10-26 530.01 533.02 530.01 533.02 0.0M
2021-10-25 526.76 528.90 525.10 528.90 0.0M
2021-10-22 526.38 529.28 525.69 525.69 0.0M
2021-10-21 521.67 525.20 521.67 524.70 0.0M
2021-10-20 525.03 528.30 525.03 525.35 0.0M
2021-10-19 523.68 527.10 522.50 527.10 0.0M
2021-10-18 518.79 521.07 516.00 521.07 0.0M
2021-10-15 516.75 517.75 515.68 517.75 0.0M
2021-10-14 507.81 513.54 506.91 513.54 0.0M
2021-10-13 500.03 503.83 499.79 502.12 0.0M
2021-10-12 498.31 504.28 498.31 502.27 0.0M
2021-10-11 502.89 508.11 500.97 508.11 0.0M
2021-10-08 508.28 508.28 506.52 506.52 0.0M
2021-10-07 505.58 510.18 505.40 510.18 0.0M
2021-10-06 493.80 499.65 491.61 495.73 0.0M
2021-10-05 491.09 498.73 491.08 498.30 0.0M
2021-10-04 498.79 499.65 487.68 487.68 0.0M
2021-10-01 495.00 499.73 489.84 498.85 0.0M
2021-09-30 503.85 504.92 502.30 502.30 0.0M
2021-09-29 501.04 504.50 500.69 500.69 0.0M
2021-09-28 511.65 511.65 500.36 501.13 0.0M
2021-09-27 520.56 521.62 513.54 514.62 0.0M
2021-09-24 518.30 518.38 516.23 517.51 0.0M
2021-09-23 515.43 519.33 515.43 519.33 0.0M
2021-09-22 509.76 512.44 508.04 512.44 0.0M
2021-09-21 505.55 512.00 505.55 510.14 0.0M
2021-09-20 511.54 511.60 504.49 506.17 0.0M
2021-09-17 522.44 522.44 514.87 514.87 0.0M
2021-09-16 518.57 519.80 517.60 517.75 0.0M
2021-09-15 517.37 517.37 514.23 514.55 0.0M
2021-09-14 515.14 516.28 513.64 516.28 0.0M
2021-09-13 517.77 519.67 513.08 513.60 0.0M
2021-09-10 520.80 521.08 517.79 517.79 0.0M
2021-09-09 518.73 522.50 518.00 520.51 0.0M
2021-09-08 522.00 522.98 518.33 518.87 0.0M
2021-09-07 523.59 523.62 520.46 521.90 0.0M
2021-09-06 523.18 524.50 522.86 524.50 0.0M
2021-09-03 518.81 521.31 517.45 521.31 0.0M
2021-09-02 519.99 520.80 519.37 519.59 0.0M
2021-09-01 521.97 522.13 520.00 521.39 0.0M
2021-08-31 523.91 524.36 517.98 520.46 0.0M
2021-08-30 517.87 521.62 517.87 521.62 0.0M
2021-08-27 514.64 516.73 514.00 516.46 0.0M
2021-08-26 515.28 515.60 513.86 514.53 0.0M
2021-08-25 517.01 519.23 516.00 516.83 0.0M
2021-08-24 517.79 520.02 516.28 516.60 0.0M
2021-08-23 513.29 515.43 510.90 515.43 0.0M
2021-08-20 504.94 511.48 503.06 510.42 0.0M
2021-08-19 502.27 504.64 496.77 504.64 0.0M
2021-08-18 507.46 507.46 505.63 506.02 0.0M
2021-08-17 505.96 507.41 504.41 506.81 0.0M
2021-08-16 505.46 507.21 501.88 503.29 0.0M
2021-08-13 507.07 507.07 505.08 505.43 0.0M
2021-08-12 506.22 506.62 502.64 506.42 0.0M
2021-08-11 505.63 506.49 502.45 502.45 0.0M
2021-08-10 507.38 511.04 506.04 506.04 0.0M
2021-08-09 507.57 509.25 505.72 507.78 0.0M
2021-08-06 505.95 508.44 505.95 507.07 0.0M
2021-08-05 503.75 506.30 503.75 506.30 0.0M
2021-08-04 501.12 501.92 500.50 501.92 0.0M
2021-08-03 502.00 502.00 495.94 497.21 0.0M
2021-08-02 504.78 504.78 498.04 501.11 0.0M
2021-07-30 494.12 497.45 492.98 496.55 0.0M
2021-07-29 498.04 500.00 496.18 499.03 0.0M
2021-07-28 495.35 500.31 495.18 499.65 0.0M
2021-07-27 503.49 503.81 493.81 493.81 0.0M
2021-07-26 505.01 505.01 502.07 503.15 0.0M
2021-07-23 500.99 505.00 499.85 505.00 0.0M
2021-07-22 497.36 499.78 496.10 498.82 0.0M
2021-07-21 490.56 493.50 490.56 493.50 0.0M
2021-07-20 484.94 488.69 484.32 488.69 0.0M
2021-07-19 487.96 487.96 480.00 484.27 0.0M
2021-07-16 491.82 494.75 491.10 491.10 0.0M
2021-07-15 497.03 497.41 492.78 494.70 0.0M
2021-07-14 496.34 499.63 496.34 497.58 0.0M
2021-07-13 492.32 498.06 491.62 498.06 0.0M
2021-07-12 490.25 494.07 489.91 490.95 0.0M
2021-07-09 490.01 490.01 485.84 490.00 0.0M
2021-07-08 492.48 492.48 482.80 485.50 0.0M
2021-07-07 490.33 494.66 490.33 491.89 0.0M
2021-07-06 485.41 491.31 484.86 490.01 0.0M
2021-07-05 486.75 486.75 484.69 485.94 0.0M
2021-07-02 481.12 486.21 481.12 484.90 0.0M
2021-07-01 481.46 482.85 478.57 478.63 0.0M
2021-06-30 479.14 482.05 479.14 481.36 0.0M
2021-06-29 476.20 479.80 476.20 479.40 0.0M
2021-06-28 471.97 476.66 471.97 476.66 0.0M
2021-06-25 472.39 472.39 470.18 471.97 0.0M
2021-06-24 469.23 473.00 469.23 473.00 0.0M
2021-06-23 469.86 469.86 467.76 467.76 0.0M
2021-06-22 466.52 468.45 464.16 468.45 0.0M
2021-06-21 462.60 465.37 462.60 464.77 0.0M
2021-06-18 467.53 467.94 463.86 463.86 0.0M
2021-06-17 454.84 466.47 454.84 466.47 0.0M
2021-06-16 453.30 456.26 453.30 455.42 0.0M
2021-06-15 456.70 458.79 454.97 454.97 0.0M
2021-06-14 454.16 454.95 451.83 453.92 0.0M
2021-06-11 447.55 451.82 446.55 451.82 0.0M
2021-06-10 443.95 445.94 441.85 445.94 0.0M
2021-06-09 443.84 446.33 442.99 443.64 0.0M
2021-06-08 439.98 446.00 439.98 442.90 0.0M
2021-06-07 443.40 443.40 440.56 440.56 0.0M
2021-06-04 436.57 442.12 436.57 442.12 0.0M
2021-06-03 438.58 438.68 434.00 437.41 0.0M
2021-06-02 434.78 439.29 434.68 438.47 0.0M
2021-06-01 437.00 438.60 433.83 434.98 0.0M
2021-05-31 438.30 438.61 435.77 435.77 0.0M
2021-05-28 438.43 440.64 437.80 439.14 0.0M
2021-05-27 437.20 438.75 435.69 437.89 0.0M
2021-05-26 438.00 438.60 436.44 436.76 0.0M
2021-05-25 437.37 437.96 436.02 436.02 0.0M
2021-05-24 429.97 436.47 429.97 436.33 0.0M
2021-05-21 431.02 433.97 431.02 431.33 0.0M
2021-05-20 421.77 431.26 421.59 431.26 0.0M
2021-05-19 418.59 418.65 414.39 418.45 0.0M
2021-05-18 428.69 428.69 423.86 424.26 0.0M
2021-05-17 429.25 429.25 423.52 424.38 0.0M
2021-05-14 424.39 427.86 423.52 427.86 0.0M
2021-05-13 417.47 424.43 414.99 422.15 0.0M
2021-05-12 426.21 426.46 420.00 420.00 0.0M
2021-05-11 426.44 426.44 418.37 425.45 0.0M
2021-05-10 439.61 439.61 432.22 432.93 0.0M
2021-05-07 439.48 442.61 437.98 441.81 0.0M
2021-05-06 439.28 441.05 434.16 436.20 0.0M
2021-05-05 438.19 442.97 438.19 442.86 0.0M
2021-05-04 446.48 446.48 434.90 435.25 0.0M
2021-05-03 449.89 450.84 446.00 446.62 0.0M
2021-04-30 450.86 450.86 448.36 449.81 0.0M
2021-04-29 454.35 457.03 449.59 449.86 0.0M
2021-04-28 455.22 455.22 453.84 453.84 0.0M
2021-04-27 459.43 460.03 456.00 457.04 0.0M
2021-04-26 455.49 458.29 452.63 458.29 0.0M
2021-04-23 450.00 455.73 450.00 455.73 0.0M
2021-04-22 455.16 457.24 453.18 457.24 0.0M
2021-04-21 450.86 453.33 450.64 453.33 0.0M
2021-04-20 452.99 453.49 448.50 448.50 0.0M
2021-04-19 460.62 461.37 454.63 454.63 0.0M
2021-04-16 460.92 461.51 459.50 460.08 0.0M
2021-04-15 454.39 460.51 454.39 460.51 0.0M
2021-04-14 458.85 460.57 455.68 456.29 0.0M
2021-04-13 455.15 458.45 455.15 458.07 0.0M
2021-04-12 458.66 459.42 454.36 455.39 0.0M
2021-04-09 455.06 456.13 453.44 455.76 0.0M
2021-04-08 451.13 454.22 451.13 453.48 0.0M
2021-04-07 447.42 448.24 444.80 447.79 0.0M
2021-04-06 448.62 450.00 447.63 449.90 0.0M
2021-04-01 440.27 444.36 437.70 442.87 0.0M
2021-03-31 430.00 436.90 429.82 436.90 0.0M
2021-03-30 430.01 431.61 427.00 430.35 0.0M
2021-03-29 430.36 432.19 428.35 430.13 0.0M
2021-03-26 427.50 428.37 422.83 428.37 0.0M
2021-03-25 423.70 424.85 420.00 424.48 0.0M
2021-03-24 430.75 432.29 426.78 427.17 0.0M
2021-03-23 427.63 430.09 425.80 428.46 0.0M
2021-03-22 421.62 428.41 421.62 428.41 0.0M
2021-03-19 422.38 423.69 419.56 422.70 0.0M
2021-03-18 428.32 428.32 425.00 426.55 0.0M
2021-03-17 434.08 434.08 426.42 428.03 0.0M
2021-03-16 430.93 436.98 430.00 434.76 0.0M
2021-03-15 426.91 427.43 424.50 426.72 0.0M
2021-03-12 420.77 423.60 420.00 421.45 0.0M
2021-03-11 422.66 427.59 422.66 427.59 0.0M
2021-03-10 421.17 425.00 419.93 422.28 0.0M
2021-03-09 413.81 421.00 411.87 420.58 0.0M
2021-03-08 411.17 419.35 408.03 417.06 0.0M
2021-03-05 408.70 414.27 403.50 404.69 0.0M
2021-03-04 416.18 416.29 409.37 413.49 0.0M
2021-03-03 430.75 430.75 421.59 422.92 0.0M
2021-03-02 434.04 435.87 428.62 428.62 0.0M
2021-03-01 428.04 432.21 427.20 432.21 0.0M
2021-02-26 414.42 422.90 413.58 422.90 0.0M
2021-02-25 429.44 429.44 422.18 422.18 0.0M
2021-02-24 423.61 428.35 423.21 426.43 0.0M
2021-02-23 431.56 431.99 414.00 423.12 0.0M
2021-02-22 435.75 435.80 430.22 431.61 0.0M
2021-02-19 439.03 442.53 439.02 442.38 0.0M
2021-02-18 441.83 441.97 436.51 438.24 0.0M
2021-02-17 447.16 448.52 440.00 440.37 0.0M
2021-02-16 449.99 449.99 447.39 447.39 0.0M
2021-02-15 448.72 450.59 448.11 449.89 0.0M
2021-02-12 444.92 446.48 444.76 446.48 0.0M
2021-02-11 440.41 444.57 440.41 444.57 0.0M
2021-02-10 443.31 443.31 436.21 438.48 0.0M
2021-02-09 441.72 442.90 440.03 441.98 0.0M
2021-02-08 440.75 441.92 439.70 440.70 0.0M
2021-02-05 442.23 442.25 437.33 437.33 0.0M
2021-02-04 433.74 437.21 433.74 437.06 0.0M
2021-02-03 437.90 437.90 432.61 432.96 0.0M
2021-02-02 429.12 433.28 429.12 432.44 0.0M
2021-02-01 417.38 424.25 417.38 424.25 0.0M
2021-01-29 418.84 421.40 415.52 415.52 0.0M
2021-01-28 418.81 426.91 415.50 425.31 0.0M
2021-01-27 431.52 433.94 423.77 425.51 0.0M
2021-01-26 429.52 432.25 429.20 429.63 0.0M
2021-01-25 430.69 433.71 424.10 427.62 0.0M
2021-01-22 426.57 426.85 424.72 426.13 0.0M
2021-01-21 427.51 427.51 425.34 427.08 0.0M
2021-01-20 417.36 425.78 417.36 425.03 0.0M
2021-01-19 416.68 416.79 413.56 414.00 0.0M
2021-01-18 413.88 414.63 412.64 414.28 0.0M
2021-01-15 416.11 417.43 412.58 415.73 0.0M
2021-01-14 418.97 420.42 417.38 419.36 0.0M
2021-01-13 415.06 418.02 415.06 418.02 0.0M
2021-01-12 417.46 417.54 414.30 415.29 0.0M
2021-01-11 418.08 419.14 414.23 419.14 0.0M
2021-01-08 415.86 416.58 413.98 416.06 0.0M
2021-01-07 405.75 412.31 402.28 412.31 0.0M
2021-01-06 402.93 409.00 397.80 409.00 0.0M
2021-01-05 407.00 408.64 404.44 408.16 0.0M
2021-01-04 414.61 414.76 407.09 407.84 0.0M