Amundi STOXX Europe 600 Industrials UCITS ETF Acc (INDG)

INDG
🏛️ 法国 →
141.23
最后更新: 2025-10-03
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
2025-10-03 141.00 141.23 140.14 141.23 0.0M
2025-10-02 139.49 140.79 139.00 140.79 0.0M
2025-10-01 137.21 138.40 136.52 138.40 0.0M
2025-09-30 136.58 138.39 136.20 138.39 0.0M
2025-09-29 137.23 137.58 136.60 137.42 0.0M
2025-09-26 136.50 137.30 135.85 136.68 0.0M
2025-09-25 136.03 136.09 134.61 135.75 0.0M
2025-09-24 137.25 137.48 136.59 137.48 0.0M
2025-09-23 137.43 138.00 137.13 137.14 0.0M
2025-09-22 136.62 136.93 136.17 136.65 0.0M
2025-09-19 136.78 137.29 136.41 136.75 0.0M
2025-09-18 137.15 137.56 136.67 137.00 0.0M
2025-09-17 136.99 137.08 135.63 135.63 0.0M
2025-09-16 138.75 138.75 136.69 136.46 0.0M
2025-09-15 138.11 139.10 138.11 138.45 0.0M
2025-09-12 137.90 138.06 136.97 137.59 0.0M
2025-09-11 135.93 138.00 135.83 138.00 0.0M
2025-09-10 136.41 136.59 135.38 136.59 0.0M
2025-09-09 135.63 135.63 134.79 135.05 0.0M
2025-09-08 134.99 136.00 134.50 136.00 0.0M
2025-09-05 133.60 134.76 133.29 133.59 0.0M
2025-09-04 133.00 133.37 132.55 133.29 0.0M
2025-09-03 132.72 133.76 131.85 133.76 0.0M
2025-09-02 134.30 134.30 131.54 131.64 0.0M
2025-09-01 134.18 134.70 134.00 134.00 0.0M
2025-08-29 134.13 134.45 133.34 133.63 0.0M
2025-08-28 134.06 134.84 133.50 134.84 0.0M
2025-08-27 134.38 134.38 132.97 132.97 0.0M
2025-08-26 134.58 134.58 133.26 134.07 0.0M
2025-08-25 135.54 135.78 134.90 135.78 0.0M
2025-08-22 134.77 136.00 134.63 134.99 0.0M
2025-08-21 134.95 134.99 134.30 134.90 0.0M
2025-08-20 134.89 135.60 134.53 134.74 0.0M
2025-08-19 136.13 136.13 135.26 136.09 0.0M
2025-08-18 135.87 135.89 135.23 135.46 0.0M
2025-08-15 136.67 136.67 135.35 135.58 0.0M
2025-08-14 134.55 135.99 134.55 135.83 0.0M
2025-08-13 135.20 135.67 134.43 135.40 0.0M
2025-08-12 134.20 135.00 133.64 135.00 0.0M
2025-08-11 134.40 134.40 133.10 133.10 0.0M
2025-08-08 134.75 134.99 133.76 133.76 0.0M
2025-08-07 133.33 135.04 133.18 135.04 0.0M
2025-08-06 133.90 134.12 132.21 132.21 0.0M
2025-08-05 133.72 133.82 132.65 133.82 0.0M
2025-08-04 131.69 133.38 131.65 133.38 0.0M
2025-08-01 133.83 133.90 130.34 130.50 0.0M
2025-07-31 137.30 137.30 135.37 135.14 0.0M
2025-07-30 135.42 136.50 135.33 135.60 0.0M
2025-07-29 135.24 136.45 135.12 135.48 0.0M
2025-07-28 136.37 136.54 134.10 134.10 0.0M
2025-07-25 135.24 135.60 134.50 134.90 0.0M
2025-07-24 136.90 138.58 135.43 135.91 0.0M
2025-07-23 135.12 136.06 134.95 135.44 0.0M
2025-07-22 135.21 135.21 132.78 132.81 0.0M
2025-07-21 136.32 136.32 134.66 134.66 0.0M
2025-07-18 136.50 136.54 135.00 135.00 0.0M
2025-07-17 134.38 135.51 134.26 135.50 0.0M
2025-07-16 132.95 133.28 132.00 132.00 0.0M
2025-07-15 134.05 134.19 133.27 133.36 0.0M
2025-07-14 133.00 133.47 132.55 133.37 0.0M
2025-07-11 134.49 134.69 133.44 134.69 0.0M
2025-07-10 134.75 135.10 134.46 134.60 0.0M
2025-07-09 133.00 134.75 132.76 134.75 0.0M
2025-07-08 132.57 132.91 131.98 132.91 0.0M
2025-07-07 131.23 132.91 131.00 132.91 0.0M
2025-07-04 131.04 131.49 130.37 131.49 0.0M
2025-07-03 131.79 132.68 130.87 132.30 0.0M
2025-07-02 131.05 131.34 130.17 131.00 0.0M
2025-07-01 132.44 132.44 129.52 129.52 0.0M
2025-06-30 133.77 133.82 132.26 132.46 0.0M
2025-06-27 131.21 133.00 131.21 132.11 0.0M
2025-06-26 129.74 130.43 129.66 130.54 0.0M
2025-06-25 130.23 130.42 128.86 128.86 0.0M
2025-06-24 130.00 130.29 129.30 129.53 0.0M
2025-06-23 127.89 129.24 126.92 127.77 0.0M
2025-06-20 128.78 129.23 128.40 128.23 0.0M
2025-06-19 128.86 128.91 127.86 127.79 0.0M
2025-06-18 130.53 130.53 129.15 129.38 0.0M
2025-06-17 129.92 130.50 129.00 130.50 0.0M
2025-06-16 130.20 131.20 130.20 131.01 0.0M
2025-06-13 130.00 130.36 129.20 129.76 0.0M
2025-06-12 131.09 131.47 129.54 130.15 0.0M
2025-06-11 132.03 132.41 131.00 131.39 0.0M
2025-06-10 131.93 132.53 131.54 131.73 0.0M
2025-06-09 132.34 132.77 131.51 132.77 0.0M
2025-06-06 132.90 133.29 131.98 133.29 0.0M
2025-06-05 132.52 133.14 132.00 132.64 0.0M
2025-06-04 131.80 132.65 131.48 132.63 0.0M
2025-06-03 130.50 131.60 129.31 131.60 0.0M
2025-06-02 130.69 130.69 129.00 130.13 0.0M
2025-05-30 131.19 132.15 130.50 130.62 0.0M
2025-05-29 133.09 133.25 130.85 131.67 0.0M
2025-05-28 132.16 133.17 131.55 131.55 0.0M
2025-05-27 131.62 132.30 131.45 131.88 0.0M
2025-05-26 131.24 131.40 130.30 130.30 0.0M
2025-05-23 130.92 130.98 126.44 128.49 0.0M
2025-05-22 130.80 130.80 129.44 129.44 0.0M
2025-05-21 131.24 131.38 130.19 131.23 0.0M
2025-05-20 131.12 131.86 130.93 131.54 0.0M
2025-05-19 130.00 131.51 129.23 131.51 0.0M
2025-05-16 130.11 130.57 129.33 129.33 0.0M
2025-05-15 128.53 129.77 128.28 129.82 0.0M
2025-05-14 129.68 129.68 128.71 128.82 0.0M
2025-05-13 128.19 129.91 128.17 129.91 0.0M
2025-05-12 127.69 128.66 126.93 128.34 0.0M
2025-05-09 125.81 126.92 125.77 126.00 0.0M
2025-05-08 125.46 126.36 125.14 126.10 0.0M
2025-05-07 124.39 124.91 123.68 124.91 0.0M
2025-05-06 125.00 125.00 122.88 123.75 0.0M
2025-05-05 125.45 125.45 124.38 125.45 0.0M
2025-05-02 123.27 125.47 122.75 125.47 0.0M
2025-04-30 120.51 120.78 119.10 120.56 0.0M
2025-04-29 119.70 120.01 118.80 119.71 0.0M
2025-04-28 119.97 120.33 119.06 120.11 0.0M
2025-04-25 118.88 120.08 118.74 119.38 0.0M
2025-04-24 116.51 117.78 115.74 117.71 0.0M
2025-04-23 116.32 117.23 115.67 116.58 0.0M
2025-04-22 113.66 114.25 113.18 114.47 0.0M
2025-04-17 115.59 115.59 114.19 115.31 0.0M
2025-04-16 115.04 115.90 114.00 115.90 0.0M
2025-04-15 114.77 116.32 114.77 115.54 0.0M
2025-04-14 113.16 114.34 112.25 114.34 0.0M
2025-04-11 111.32 111.66 108.17 110.65 0.0M
2025-04-10 116.03 116.03 111.11 111.91 0.0M
2025-04-09 107.61 108.00 104.39 106.60 0.0M
2025-04-08 108.20 111.08 107.60 110.17 0.0M
2025-04-07 101.49 111.08 101.42 105.25 0.0M
2025-04-04 117.04 117.04 109.23 111.64 0.0M
2025-04-03 119.04 119.57 117.32 118.16 0.0M
2025-04-02 122.58 122.58 120.45 122.58 0.0M
2025-04-01 121.95 122.91 121.69 122.63 0.0M
2025-03-31 121.90 122.09 120.38 121.85 0.0M
2025-03-28 125.11 125.16 123.14 124.38 0.0M
2025-03-27 125.44 126.31 124.82 126.31 0.0M
2025-03-26 128.47 128.47 126.45 127.50 0.0M
2025-03-25 126.94 129.66 126.20 127.83 0.0M
2025-03-24 128.76 128.76 126.80 127.57 0.0M
2025-03-21 128.07 128.33 126.39 127.84 0.0M
2025-03-20 130.07 130.40 127.42 129.36 0.0M
2025-03-19 129.37 130.38 129.00 130.15 0.0M
2025-03-18 128.68 129.79 128.43 129.25 0.0M
2025-03-17 127.50 128.43 127.29 128.42 0.0M
2025-03-14 124.62 127.75 124.62 127.51 0.0M
2025-03-13 125.93 126.21 124.84 124.89 0.0M
2025-03-12 125.53 126.58 124.73 125.25 0.0M
2025-03-11 125.42 126.64 123.96 123.93 0.0M
2025-03-10 128.99 129.34 125.04 125.43 0.0M
2025-03-07 129.36 129.39 127.57 128.23 0.0M
2025-03-06 129.75 130.50 128.35 130.50 0.0M
2025-03-05 126.79 129.62 126.79 129.62 0.0M
2025-03-04 127.07 127.07 123.30 123.83 0.0M
2025-03-03 127.22 129.08 126.37 127.97 0.0M
2025-02-28 124.47 125.28 124.41 125.11 0.0M
2025-02-27 125.54 125.93 124.16 124.95 0.0M
2025-02-26 124.47 125.93 124.32 125.41 0.0M
2025-02-25 123.59 124.37 123.00 123.34 0.0M
2025-02-24 124.85 124.85 123.07 123.65 0.0M
2025-02-21 125.94 126.17 124.87 124.99 0.0M
2025-02-20 126.33 126.79 125.00 125.95 0.0M
2025-02-19 127.49 127.65 125.12 125.40 0.0M
2025-02-18 127.25 128.30 126.60 128.30 0.0M
2025-02-17 126.34 126.67 125.30 126.47 0.0M
2025-02-14 124.44 125.46 124.44 125.35 0.0M
2025-02-13 123.66 124.82 123.14 124.50 0.0M
2025-02-12 121.93 122.19 121.00 121.23 0.0M
2025-02-11 121.13 121.96 121.00 121.75 0.0M
2025-02-10 120.22 121.28 120.02 121.13 0.0M
2025-02-07 120.76 120.79 119.82 119.84 0.0M
2025-02-06 119.31 120.38 119.09 119.42 0.0M
2025-02-05 118.47 119.48 118.14 119.48 0.0M
2025-02-04 119.35 119.35 117.50 118.97 0.0M
2025-02-03 118.06 119.13 116.64 118.45 0.0M
2025-01-31 120.25 120.91 120.00 120.21 0.0M
2025-01-30 119.63 120.45 119.35 119.70 0.0M
2025-01-29 119.53 119.53 118.70 118.80 0.0M
2025-01-28 118.52 118.71 117.87 117.96 0.0M
2025-01-27 118.24 118.67 116.81 118.26 0.0M
2025-01-24 121.00 121.00 120.23 120.59 0.0M
2025-01-23 119.74 121.45 119.48 121.45 0.0M
2025-01-22 118.78 120.10 118.78 119.23 0.0M
2025-01-21 117.66 118.16 117.62 118.32 0.0M
2025-01-20 117.47 118.08 116.96 117.73 0.0M
2025-01-17 115.93 117.81 115.93 117.81 0.0M
2025-01-16 115.32 115.40 114.60 115.30 0.0M
2025-01-15 113.70 114.64 113.39 114.75 0.0M
2025-01-14 114.10 114.10 113.15 113.15 0.0M
2025-01-13 113.63 113.63 112.32 112.88 0.0M
2025-01-10 115.36 115.37 113.96 114.13 0.0M
2025-01-09 114.50 115.30 114.50 115.59 0.0M
2025-01-08 115.27 115.66 114.50 115.66 0.0M
2025-01-07 115.36 115.36 114.20 114.81 0.0M
2025-01-06 113.53 115.83 113.49 115.83 0.0M
2025-01-03 113.66 113.88 113.29 113.27 0.0M
2025-01-02 114.52 114.52 113.18 113.83 0.0M