Amundi MSCI New Energy UCITS ETF Dist (LYNRJ)

LYNRJ
🏛️ 法国 →
29.85
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
2022-12-30 36.38 36.38 36.08 36.08 0.0M
2022-12-29 35.92 36.51 35.92 36.51 0.0M
2022-12-28 36.43 36.53 35.93 36.05 0.0M
2022-12-27 36.94 37.20 36.51 36.56 0.0M
2022-12-23 36.78 37.07 36.50 36.71 0.0M
2022-12-22 37.49 37.60 36.79 36.86 0.0M
2022-12-21 37.12 37.45 37.00 37.44 0.0M
2022-12-20 37.02 37.32 36.92 37.18 0.0M
2022-12-19 37.76 37.96 37.54 37.54 0.0M
2022-12-16 38.21 38.21 37.48 37.56 0.0M
2022-12-15 39.02 39.02 38.31 38.31 0.0M
2022-12-14 39.35 39.49 39.20 39.49 0.0M
2022-12-13 38.83 39.78 38.67 39.28 0.0M
2022-12-12 38.61 38.99 38.42 38.85 0.0M
2022-12-09 38.75 38.97 38.60 38.92 0.0M
2022-12-08 38.86 39.11 38.72 38.87 0.0M
2022-12-07 39.16 39.30 38.84 39.05 0.0M
2022-12-06 39.89 39.95 39.17 39.31 0.0M
2022-12-05 40.25 40.31 39.84 39.90 0.0M
2022-12-02 39.83 40.26 39.50 40.25 0.0M
2022-12-01 40.48 40.58 39.96 40.04 0.0M
2022-11-30 39.73 39.94 39.64 39.91 0.0M
2022-11-29 39.57 39.57 39.16 39.43 0.0M
2022-11-28 39.80 39.80 39.30 39.45 0.0M
2022-11-25 40.35 40.35 39.98 40.00 0.0M
2022-11-24 40.32 40.58 40.32 40.55 0.0M
2022-11-23 39.90 40.44 39.89 40.13 0.0M
2022-11-22 39.63 39.98 39.60 39.91 0.0M
2022-11-21 39.81 39.84 39.49 39.49 0.0M
2022-11-18 39.47 40.31 39.47 39.67 0.0M
2022-11-17 39.76 39.76 39.10 39.44 0.0M
2022-11-16 40.32 40.32 39.65 39.76 0.0M
2022-11-15 40.27 40.68 40.15 40.50 0.0M
2022-11-14 40.48 40.52 39.93 40.28 0.0M
2022-11-11 40.74 41.31 40.50 40.68 0.0M
2022-11-10 39.01 40.76 38.89 40.76 0.0M
2022-11-09 39.33 39.70 38.87 39.10 0.0M
2022-11-08 38.66 39.35 38.43 39.35 0.0M
2022-11-07 38.51 38.97 38.24 38.41 0.0M
2022-11-04 39.18 39.40 38.51 38.62 0.0M
2022-11-03 38.10 38.66 37.72 38.52 0.0M
2022-11-02 38.45 38.66 38.23 38.27 0.0M
2022-11-01 37.90 39.01 37.90 38.68 0.0M
2022-10-31 37.79 38.15 37.50 38.15 0.0M
2022-10-28 37.43 37.94 37.19 37.54 0.0M
2022-10-27 37.65 38.13 37.40 38.13 0.0M
2022-10-26 37.15 38.14 37.15 38.14 0.0M
2022-10-25 36.53 37.16 36.29 37.14 0.0M
2022-10-24 36.43 36.64 35.90 36.29 0.0M
2022-10-21 35.94 36.31 35.72 36.24 0.0M
2022-10-20 36.39 36.39 35.92 36.29 0.0M
2022-10-19 37.09 37.22 36.47 36.59 0.0M
2022-10-18 37.00 37.35 36.87 36.87 0.0M
2022-10-17 36.77 37.09 36.42 36.95 0.0M
2022-10-14 36.86 37.28 36.28 36.40 0.0M
2022-10-13 36.42 36.68 34.90 36.37 0.0M
2022-10-12 37.51 37.70 36.68 36.70 0.0M
2022-10-11 37.31 37.43 36.87 37.24 0.0M
2022-10-10 37.44 37.67 37.14 37.43 0.0M
2022-10-07 38.22 38.78 37.87 37.87 0.0M
2022-10-06 38.91 39.27 38.50 38.65 0.0M
2022-10-05 39.84 39.84 38.53 38.53 0.0M
2022-10-04 39.17 39.93 39.17 39.73 0.0M
2022-10-03 37.63 38.69 37.55 38.64 0.0M
2022-09-30 38.16 38.35 37.69 38.30 0.0M
2022-09-29 39.16 39.35 37.92 37.99 0.0M
2022-09-28 39.15 39.68 38.67 39.37 0.0M
2022-09-27 39.61 40.30 39.61 39.63 0.0M
2022-09-26 39.44 40.00 39.31 39.54 0.0M
2022-09-23 40.38 40.38 39.55 39.79 0.0M
2022-09-22 41.60 41.71 40.71 40.71 0.0M
2022-09-21 41.54 42.17 41.26 42.13 0.0M
2022-09-20 42.20 42.78 41.58 41.69 0.0M
2022-09-19 41.96 42.14 41.66 42.03 0.0M
2022-09-16 42.33 42.33 41.60 42.10 0.0M
2022-09-15 43.82 43.85 42.83 42.96 0.0M
2022-09-14 43.75 43.75 43.09 43.42 0.0M
2022-09-13 44.09 44.35 43.27 43.74 0.0M
2022-09-12 43.86 43.95 43.55 43.75 0.0M
2022-09-09 43.80 44.14 43.80 43.97 0.0M
2022-09-08 43.35 43.79 42.99 43.73 0.0M
2022-09-07 41.81 42.75 41.81 42.61 0.0M
2022-09-06 41.99 42.28 41.66 41.97 0.0M
2022-09-05 41.69 41.84 41.50 41.77 0.0M
2022-09-02 42.00 42.15 41.50 41.96 0.0M
2022-09-01 42.10 42.39 41.50 41.80 0.0M
2022-08-31 42.98 43.32 42.47 42.47 0.0M
2022-08-30 43.54 43.80 42.91 43.02 0.0M
2022-08-29 43.66 43.71 43.05 43.54 0.0M
2022-08-26 45.19 45.19 44.13 44.35 0.0M
2022-08-25 44.68 45.10 44.67 44.70 0.0M
2022-08-24 43.57 44.50 43.57 44.48 0.0M
2022-08-23 43.70 44.00 43.50 43.82 0.0M
2022-08-22 43.69 43.82 43.14 43.69 0.0M
2022-08-19 44.36 44.63 43.72 43.76 0.0M
2022-08-18 44.44 44.78 44.17 44.74 0.0M
2022-08-17 44.76 44.90 44.25 44.28 0.0M
2022-08-16 45.18 45.30 44.67 45.01 0.0M
2022-08-15 44.89 45.20 44.75 45.16 0.0M
2022-08-12 44.07 44.62 43.84 44.51 0.0M
2022-08-11 43.96 44.47 43.92 44.25 0.0M
2022-08-10 42.85 43.79 42.73 43.79 0.0M
2022-08-09 43.20 43.20 42.18 42.93 0.0M
2022-08-08 43.00 43.94 43.00 43.18 0.0M
2022-08-05 42.36 43.04 42.36 42.55 0.0M
2022-08-04 41.88 42.53 41.88 42.12 0.0M
2022-08-03 42.56 42.56 41.46 41.81 0.0M
2022-08-02 41.60 42.41 41.39 42.36 0.0M
2022-08-01 42.41 42.69 41.52 42.06 0.0M
2022-07-29 42.09 42.61 41.81 42.36 0.0M
2022-07-28 40.30 42.14 40.30 41.86 0.0M
2022-07-27 39.20 39.80 39.15 39.80 0.0M
2022-07-26 39.00 39.37 38.66 38.98 0.0M
2022-07-25 38.68 38.82 38.44 38.77 0.0M
2022-07-22 38.86 39.41 38.86 38.91 0.0M
2022-07-21 38.89 38.89 38.53 38.66 0.0M
2022-07-20 38.62 38.90 38.38 38.82 0.0M
2022-07-19 38.11 38.37 37.69 38.37 0.0M
2022-07-18 37.85 38.60 37.85 38.43 0.0M
2022-07-15 38.22 38.22 37.00 37.58 0.0M
2022-07-14 38.43 38.48 37.65 37.84 0.0M
2022-07-13 38.25 38.43 37.51 38.26 0.0M
2022-07-12 38.20 38.42 37.92 38.13 0.0M
2022-07-11 38.51 38.87 38.25 38.36 0.0M
2022-07-08 38.57 39.07 38.29 39.06 0.0M
2022-07-07 37.50 38.67 37.50 38.61 0.0M
2022-07-06 36.82 37.40 36.82 37.10 0.0M
2022-07-05 37.00 37.17 36.38 36.42 0.0M
2022-07-04 36.96 36.97 36.68 36.85 0.0M
2022-07-01 36.17 37.10 36.06 36.95 0.0M
2022-06-30 36.24 36.62 36.03 36.59 0.0M
2022-06-29 37.03 37.19 36.48 36.53 0.0M
2022-06-28 38.12 38.30 37.78 37.80 0.0M
2022-06-27 37.76 37.92 37.50 37.81 0.0M
2022-06-24 37.40 37.54 37.20 37.26 0.0M
2022-06-23 36.21 36.80 36.21 36.67 0.0M
2022-06-22 36.25 36.74 35.97 36.54 0.0M
2022-06-21 37.00 37.19 36.77 37.07 0.0M
2022-06-20 36.44 36.85 36.44 36.84 0.0M
2022-06-17 35.71 36.45 35.70 36.16 0.0M
2022-06-16 36.84 36.84 35.74 35.76 0.0M
2022-06-15 36.75 36.96 36.39 36.79 0.0M
2022-06-14 36.99 37.26 36.56 36.64 0.0M
2022-06-13 38.32 38.32 36.94 37.03 0.0M
2022-06-10 39.14 39.26 38.44 38.45 0.0M
2022-06-09 39.69 39.82 39.32 39.36 0.0M
2022-06-08 40.23 40.28 40.02 40.11 0.0M
2022-06-07 40.06 40.20 39.86 40.14 0.0M
2022-06-06 39.32 40.58 39.32 40.36 0.0M
2022-06-03 39.62 39.78 39.23 39.32 0.0M
2022-06-02 38.81 39.52 38.66 39.52 0.0M
2022-06-01 39.09 39.39 38.57 38.58 0.0M
2022-05-31 39.90 39.90 39.26 39.26 0.0M
2022-05-30 39.84 39.90 39.57 39.68 0.0M
2022-05-27 38.59 39.40 38.34 39.40 0.0M
2022-05-26 37.64 38.49 37.64 38.38 0.0M
2022-05-25 37.71 37.71 37.23 37.54 0.0M
2022-05-24 37.65 37.65 37.17 37.25 0.0M
2022-05-23 38.23 38.78 37.66 38.17 0.0M
2022-05-20 38.24 38.57 37.81 37.81 0.0M
2022-05-19 37.30 37.90 37.00 37.90 0.0M
2022-05-18 37.48 37.90 37.25 37.53 0.0M
2022-05-17 36.71 37.23 36.70 37.07 0.0M
2022-05-16 36.56 36.89 36.35 36.89 0.0M
2022-05-13 35.43 36.70 35.43 36.59 0.0M
2022-05-12 35.28 35.45 34.48 35.33 0.0M
2022-05-11 36.22 36.43 35.71 36.09 0.0M
2022-05-10 36.18 36.69 35.39 35.49 0.0M
2022-05-09 37.23 37.41 35.80 35.81 0.0M
2022-05-06 38.60 38.62 37.24 37.78 0.0M
2022-05-05 39.67 40.00 38.33 38.38 0.0M
2022-05-04 38.56 38.75 38.34 38.57 0.0M
2022-05-03 38.09 38.46 37.85 38.46 0.0M
2022-05-02 37.98 38.10 37.33 37.67 0.0M
2022-04-29 38.16 39.22 38.16 38.66 0.0M
2022-04-28 38.40 38.48 37.57 37.69 0.0M
2022-04-27 37.46 38.37 37.11 37.86 0.0M
2022-04-26 37.77 37.77 37.00 37.14 0.0M
2022-04-25 37.17 37.55 37.04 37.25 0.0M
2022-04-22 38.41 38.48 37.98 37.98 0.0M
2022-04-21 39.90 40.07 38.80 38.80 0.0M
2022-04-20 40.64 40.87 40.14 40.23 0.0M
2022-04-19 40.55 40.75 39.90 40.75 0.0M
2022-04-14 40.60 41.01 40.60 40.68 0.0M
2022-04-13 40.41 40.57 40.14 40.55 0.0M
2022-04-12 40.34 40.99 40.00 40.56 0.0M
2022-04-11 40.65 40.66 40.26 40.41 0.0M
2022-04-08 41.77 41.82 41.20 41.47 0.0M
2022-04-07 41.51 41.96 41.17 41.21 0.0M
2022-04-06 42.39 42.68 41.39 41.39 0.0M
2022-04-05 43.00 43.60 42.89 42.91 0.0M
2022-04-04 42.24 42.74 41.50 42.74 0.0M
2022-04-01 41.80 42.20 41.75 41.93 0.0M
2022-03-31 41.37 41.77 41.30 41.61 0.0M
2022-03-30 41.31 41.60 41.20 41.45 0.0M
2022-03-29 41.05 41.50 40.58 41.13 0.0M
2022-03-28 41.10 41.12 40.74 40.74 0.0M
2022-03-25 41.11 41.50 40.50 40.72 0.0M
2022-03-24 41.09 41.35 40.74 40.94 0.0M
2022-03-23 41.00 41.22 40.70 41.11 0.0M
2022-03-22 40.65 41.08 40.39 40.86 0.2M
2022-03-21 40.64 40.64 40.00 40.21 0.0M
2022-03-18 40.05 40.61 39.91 40.57 0.0M
2022-03-17 40.29 40.33 39.85 40.01 0.0M
2022-03-16 39.54 39.86 39.43 39.63 0.0M
2022-03-15 38.15 38.56 37.65 38.53 0.0M
2022-03-14 40.05 40.29 38.55 38.62 0.0M
2022-03-11 40.67 40.81 40.01 40.01 0.0M
2022-03-10 41.00 41.00 39.62 39.69 0.0M
2022-03-09 41.18 41.19 39.69 40.39 0.0M
2022-03-08 38.94 40.06 38.81 39.90 0.1M
2022-03-07 38.05 39.22 37.79 39.13 0.1M
2022-03-04 38.37 38.74 38.10 38.16 0.1M
2022-03-03 39.50 39.51 38.44 38.65 0.0M
2022-03-02 39.10 39.70 39.05 39.19 0.0M
2022-03-01 40.08 40.19 39.16 39.38 0.1M
2022-02-28 37.70 39.92 37.70 39.92 0.0M
2022-02-25 36.70 37.70 36.70 37.69 0.0M
2022-02-24 34.82 36.15 34.01 36.10 0.0M
2022-02-23 35.85 36.07 35.40 35.47 0.0M
2022-02-22 35.38 36.20 35.00 35.81 0.0M
2022-02-21 36.30 36.30 35.63 35.78 0.0M
2022-02-18 36.97 37.03 36.23 36.23 0.0M
2022-02-17 37.54 37.59 36.96 37.14 0.0M
2022-02-16 37.61 37.77 37.15 37.50 0.0M
2022-02-15 36.49 37.40 36.49 37.40 0.0M
2022-02-14 36.31 36.62 36.00 36.61 0.0M
2022-02-11 37.00 37.36 36.72 37.00 0.0M
2022-02-10 37.83 37.85 37.00 37.58 0.0M
2022-02-09 37.15 37.93 37.15 37.69 0.0M
2022-02-08 36.42 36.44 36.06 36.35 0.0M
2022-02-07 36.63 36.80 36.30 36.53 0.0M
2022-02-04 36.89 36.89 36.20 36.51 0.0M
2022-02-03 37.60 37.62 36.83 36.83 0.0M
2022-02-02 38.18 38.34 37.94 37.94 0.0M
2022-02-01 38.17 38.17 37.56 38.07 0.0M
2022-01-31 36.68 37.67 36.40 37.67 0.0M
2022-01-28 36.50 36.59 35.62 36.14 0.0M
2022-01-27 36.44 37.21 36.21 36.93 0.0M
2022-01-26 36.63 37.76 36.63 37.32 0.0M
2022-01-25 36.86 37.04 36.30 36.40 0.0M
2022-01-24 37.59 37.80 35.97 36.16 0.0M
2022-01-21 38.64 38.65 37.37 38.02 0.0M
2022-01-20 38.66 39.66 38.53 39.51 0.0M
2022-01-19 38.60 39.00 38.02 38.50 0.0M
2022-01-18 39.39 39.39 38.77 39.12 0.0M
2022-01-17 39.43 39.62 39.21 39.56 0.0M
2022-01-14 39.54 39.94 39.16 39.21 0.0M
2022-01-13 39.87 40.42 39.87 40.22 0.0M
2022-01-12 40.25 40.45 39.98 40.15 0.0M
2022-01-11 39.62 39.92 39.58 39.86 0.0M
2022-01-10 40.06 40.16 38.97 39.39 0.0M
2022-01-07 40.02 40.36 39.71 40.01 0.0M
2022-01-06 40.74 40.74 39.80 40.24 0.0M
2022-01-05 41.94 42.05 41.48 41.48 0.0M
2022-01-04 42.50 42.70 41.80 41.96 0.0M
2022-01-03 42.14 42.38 41.92 42.23 0.0M