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
2023-12-29 98.21 98.53 98.03 98.03 0.0M
2023-12-28 98.27 98.34 98.05 98.06 0.0M
2023-12-27 98.24 98.28 98.02 98.24 0.0M
2023-12-22 97.61 97.86 97.61 97.85 0.0M
2023-12-21 97.22 97.66 97.22 97.63 0.0M
2023-12-20 97.68 97.78 97.16 97.78 0.0M
2023-12-19 96.85 97.60 96.85 97.60 0.0M
2023-12-18 96.85 97.21 96.64 96.78 0.0M
2023-12-15 97.15 97.47 96.95 97.24 0.0M
2023-12-14 96.93 97.45 96.55 96.61 0.0M
2023-12-13 95.92 96.00 95.36 95.36 0.0M
2023-12-12 95.70 95.73 95.33 95.69 0.0M
2023-12-11 95.20 95.67 95.06 95.67 0.0M
2023-12-08 94.15 95.10 94.15 94.91 0.0M
2023-12-07 93.80 94.12 93.80 93.96 0.0M
2023-12-06 93.35 94.33 93.35 94.07 0.0M
2023-12-05 92.31 92.89 92.31 92.93 0.0M
2023-12-04 92.67 93.15 92.44 92.44 0.0M
2023-12-01 91.86 92.81 91.86 92.81 0.0M
2023-11-30 91.27 91.41 91.20 91.40 0.0M
2023-11-29 90.34 91.08 90.34 90.90 0.0M
2023-11-28 90.07 90.14 90.07 90.29 0.0M
2023-11-27 90.29 90.48 90.20 90.14 0.0M
2023-11-24 89.97 90.48 89.97 90.44 0.0M
2023-11-23 90.12 90.12 90.01 90.01 0.0M
2023-11-22 89.74 89.78 89.68 89.77 0.0M
2023-11-21 89.55 89.68 89.33 89.43 0.0M
2023-11-20 89.37 89.48 89.37 89.38 0.0M
2023-11-17 89.24 89.65 89.24 89.44 0.0M
2023-11-16 89.26 89.37 88.69 88.71 0.0M
2023-11-15 88.36 89.30 88.36 88.85 0.0M
2023-11-14 86.25 87.89 86.21 88.10 0.0M
2023-11-13 85.99 86.21 85.89 86.28 0.0M
2023-11-10 85.90 85.90 85.47 85.52 0.0M
2023-11-09 85.16 86.47 85.16 86.37 0.0M
2023-11-08 83.21 84.73 83.20 84.26 0.0M
2023-11-07 83.41 83.72 83.41 83.72 0.0M
2023-11-06 84.61 84.63 84.25 83.84 0.0M
2023-11-03 83.92 84.68 83.92 84.23 0.0M
2023-11-02 82.91 84.22 82.91 83.69 0.0M
2023-11-01 81.93 82.31 81.45 81.99 0.0M
2023-10-31 81.24 81.45 81.20 81.65 0.0M
2023-10-30 81.00 81.13 80.70 80.83 0.0M
2023-10-27 80.51 81.00 80.41 80.54 0.0M
2023-10-26 80.09 80.61 80.00 80.61 0.0M
2023-10-25 81.24 81.24 80.59 81.01 0.0M
2023-10-24 82.00 82.00 81.60 81.48 0.0M
2023-10-23 81.75 81.75 81.00 81.82 0.0M
2023-10-20 82.08 82.17 81.75 81.64 0.0M
2023-10-19 83.58 83.58 83.13 83.19 0.0M
2023-10-18 85.23 85.23 84.07 84.09 0.0M
2023-10-17 85.96 86.27 85.50 86.00 0.0M
2023-10-16 86.41 86.41 85.78 86.07 0.0M
2023-10-13 87.56 87.56 86.21 86.18 0.0M
2023-10-12 87.95 88.47 87.70 87.62 0.0M
2023-10-11 86.91 87.54 86.83 87.32 0.0M
2023-10-10 85.98 86.83 85.98 87.17 0.0M
2023-10-09 85.60 85.76 84.97 85.10 0.0M
2023-10-06 85.01 85.60 84.71 85.80 0.0M
2023-10-05 84.89 85.38 84.89 84.97 0.0M
2023-10-04 84.84 85.43 84.70 85.00 0.0M
2023-10-03 85.63 86.15 85.36 85.36 0.0M
2023-10-02 87.26 87.40 86.12 86.17 0.0M
2023-09-29 87.36 87.70 87.00 87.00 0.0M
2023-09-28 86.24 86.24 85.48 86.66 0.0M
2023-09-27 85.32 86.09 85.32 85.89 0.0M
2023-09-26 85.49 85.69 85.19 85.31 0.0M
2023-09-25 86.16 86.45 85.48 86.08 0.0M
2023-09-22 86.20 86.51 86.02 86.25 0.0M
2023-09-21 87.62 87.62 86.86 86.83 0.0M
2023-09-20 87.79 88.46 87.79 88.44 0.0M
2023-09-19 88.25 88.29 87.74 87.66 0.0M
2023-09-18 89.26 89.26 88.58 88.58 0.0M
2023-09-15 89.54 89.54 89.26 89.24 0.0M
2023-09-14 87.45 88.72 87.45 88.63 0.0M
2023-09-13 87.75 87.75 86.90 87.59 0.0M
2023-09-12 88.78 88.78 88.17 88.15 0.0M
2023-09-11 89.13 89.13 88.71 88.91 0.0M
2023-09-08 89.33 89.33 88.00 88.85 0.0M
2023-09-07 89.27 89.78 89.08 89.11 0.0M
2023-09-06 88.99 89.82 88.88 89.35 0.0M
2023-09-05 89.10 89.64 89.00 89.42 0.0M
2023-09-04 90.23 90.59 89.66 89.66 0.0M
2023-09-01 89.90 90.22 89.60 89.60 0.0M
2023-08-31 90.15 90.52 90.15 90.12 0.0M
2023-08-30 90.03 90.38 89.60 90.10 0.0M
2023-08-29 89.44 89.57 89.42 89.98 0.0M
2023-08-28 88.77 88.98 88.77 89.15 0.0M
2023-08-25 87.59 88.28 87.59 87.90 0.0M
2023-08-24 89.52 89.52 88.94 87.72 0.0M
2023-08-23 88.27 88.39 88.18 88.38 0.0M
2023-08-22 87.87 88.22 87.87 87.94 0.0M
2023-08-21 87.52 88.00 87.31 87.28 0.0M
2023-08-18 87.38 87.60 86.90 87.49 0.0M
2023-08-17 89.66 89.66 88.18 88.18 0.0M
2023-08-16 90.42 90.87 90.42 90.67 0.0M
2023-08-15 91.86 91.86 90.89 90.74 0.0M
2023-08-14 91.40 91.79 91.40 91.81 0.0M
2023-08-11 92.14 92.14 91.50 91.59 0.0M
2023-08-10 92.83 92.92 92.00 92.58 0.0M
2023-08-09 93.33 93.44 92.70 92.68 0.0M
2023-08-08 92.85 92.85 92.10 92.28 0.0M
2023-08-07 92.44 93.17 92.41 93.17 0.0M
2023-08-04 92.71 93.21 92.24 93.03 0.0M
2023-08-03 92.43 92.56 92.09 92.37 0.0M
2023-08-02 92.94 93.39 92.36 93.03 0.0M
2023-08-01 94.79 94.79 93.74 93.74 0.0M
2023-07-31 94.73 95.21 94.54 94.99 0.0M
2023-07-28 94.42 94.93 94.42 94.80 0.0M
2023-07-27 93.90 95.32 93.90 95.16 0.0M
2023-07-26 94.15 94.15 93.12 93.54 0.0M
2023-07-25 93.82 94.05 93.59 94.05 0.0M
2023-07-24 93.16 93.47 93.16 93.78 0.0M
2023-07-21 93.01 93.42 93.01 93.45 0.0M
2023-07-20 92.22 93.28 92.22 93.29 0.0M
2023-07-19 93.56 93.56 92.73 92.73 0.0M
2023-07-18 92.44 93.00 92.44 93.17 0.0M
2023-07-17 92.07 92.60 92.07 92.52 0.0M
2023-07-14 92.95 92.95 92.76 92.86 0.0M
2023-07-13 92.38 93.27 92.38 93.16 0.0M
2023-07-12 91.33 92.51 91.33 92.88 0.0M
2023-07-11 90.72 91.04 90.58 91.03 0.0M
2023-07-10 89.20 90.19 89.20 90.19 0.0M
2023-07-07 89.26 89.87 88.88 89.78 0.0M
2023-07-06 90.74 90.74 89.40 89.37 0.0M
2023-07-05 91.88 91.99 91.51 91.60 0.0M
2023-07-04 92.89 92.89 92.26 92.26 0.0M
2023-07-03 93.64 93.73 92.64 92.57 0.0M
2023-06-30 92.41 93.34 92.41 93.36 0.0M
2023-06-29 92.30 92.96 92.00 92.04 0.0M
2023-06-28 92.33 92.80 92.27 92.36 0.0M
2023-06-27 91.53 91.71 91.03 91.66 0.0M
2023-06-26 91.14 91.14 90.52 91.04 0.0M
2023-06-23 90.72 91.43 90.72 91.08 0.0M
2023-06-22 91.43 91.62 90.72 91.61 0.0M
2023-06-21 92.62 92.84 92.24 92.17 0.0M
2023-06-20 93.10 93.20 92.78 92.94 0.0M
2023-06-19 93.93 93.96 93.62 93.52 0.0M
2023-06-16 94.46 94.72 94.35 94.35 0.0M
2023-06-15 94.33 94.63 93.89 94.49 0.0M
2023-06-14 94.40 95.00 94.40 94.78 0.0M
2023-06-13 93.90 94.53 93.90 94.53 0.0M
2023-06-12 93.36 93.45 93.35 93.24 0.0M
2023-06-09 92.78 92.78 92.55 92.76 0.0M
2023-06-08 92.45 92.61 92.40 92.74 0.0M
2023-06-07 92.46 92.75 92.18 92.58 0.0M
2023-06-06 92.46 92.53 91.84 92.42 0.0M
2023-06-05 92.75 92.96 92.10 92.22 0.0M
2023-06-02 91.88 92.93 91.61 92.89 0.0M
2023-06-01 90.67 91.20 90.63 91.20 0.0M
2023-05-31 89.93 90.87 89.66 90.02 0.0M
2023-05-30 91.09 91.96 91.08 91.19 0.0M
2023-05-29 91.90 91.90 91.13 91.19 0.0M
2023-05-26 90.66 91.55 90.45 91.43 0.0M
2023-05-25 90.18 90.51 89.71 90.09 0.0M
2023-05-24 90.77 90.77 89.39 89.80 0.0M
2023-05-23 92.60 92.60 91.77 91.77 0.0M
2023-05-22 92.96 93.08 92.96 93.08 0.0M
2023-05-19 92.81 93.35 92.81 93.09 0.0M
2023-05-18 92.10 92.35 92.00 92.30 0.0M
2023-05-17 90.82 91.42 90.82 91.35 0.0M
2023-05-16 91.00 91.36 90.70 90.80 0.0M
2023-05-15 91.16 91.27 90.78 90.94 0.0M
2023-05-12 90.82 90.96 90.70 90.92 0.0M
2023-05-11 91.14 91.14 90.54 90.54 0.0M
2023-05-10 90.76 90.81 89.96 90.12 0.0M
2023-05-09 90.37 90.56 90.30 90.56 0.0M
2023-05-08 90.44 90.70 90.33 90.43 0.0M
2023-05-05 89.64 90.48 89.51 90.48 0.0M
2023-05-04 89.87 89.87 89.27 89.56 0.0M
2023-05-03 90.15 90.56 90.15 90.37 0.0M
2023-05-02 90.70 90.80 89.83 89.83 0.0M
2023-04-28 90.55 90.55 89.46 90.55 0.0M
2023-04-27 88.40 89.72 88.40 89.53 0.0M
2023-04-26 89.35 89.35 88.34 88.65 0.0M
2023-04-25 89.73 89.90 89.67 89.88 0.0M
2023-04-24 90.07 90.23 90.00 90.10 0.0M
2023-04-21 90.20 90.20 89.53 89.96 0.0M
2023-04-20 90.17 90.17 89.64 90.13 0.0M
2023-04-19 90.26 90.26 89.96 90.02 0.0M
2023-04-18 90.26 90.70 90.10 90.70 0.0M
2023-04-17 89.84 90.10 89.69 90.01 0.0M
2023-04-14 88.61 89.31 88.61 89.31 0.0M
2023-04-13 88.89 88.89 88.44 88.61 0.0M
2023-04-12 88.29 88.50 88.29 88.39 0.0M
2023-04-11 87.44 87.87 87.44 87.67 0.0M
2023-04-06 86.71 86.71 86.42 86.42 0.0M
2023-04-05 88.46 88.46 86.74 86.88 0.0M
2023-04-04 89.22 89.66 88.63 88.63 0.0M
2023-04-03 89.34 89.34 88.68 88.79 0.0M
2023-03-31 89.04 89.67 88.83 89.40 0.0M
2023-03-30 88.17 88.90 88.17 88.90 0.0M
2023-03-29 87.10 87.39 87.07 87.39 0.0M
2023-03-28 86.87 86.87 86.09 86.09 0.0M
2023-03-27 86.33 86.57 86.16 86.39 0.0M
2023-03-24 86.96 86.96 85.16 85.40 0.0M
2023-03-23 87.08 87.49 86.68 87.49 0.0M
2023-03-22 87.25 87.71 87.25 87.71 0.0M
2023-03-21 86.39 87.54 86.39 87.36 0.0M
2023-03-20 84.35 86.24 83.56 85.74 0.0M
2023-03-17 86.89 86.89 84.67 84.67 0.0M
2023-03-16 85.90 85.90 84.00 85.54 0.0M
2023-03-15 87.24 87.24 84.35 84.35 0.0M
2023-03-14 85.40 87.76 85.40 87.65 0.0M
2023-03-13 87.54 87.54 85.06 85.22 0.0M
2023-03-10 88.04 88.26 87.47 87.47 0.0M
2023-03-09 89.25 89.78 89.00 89.71 0.0M
2023-03-08 88.99 89.38 88.99 89.22 0.0M
2023-03-07 90.09 90.40 89.30 89.30 0.0M
2023-03-06 90.09 90.09 89.74 90.03 0.0M
2023-03-03 89.49 89.97 89.49 89.97 0.0M
2023-03-02 88.22 88.72 88.22 88.72 0.0M
2023-03-01 88.92 89.44 88.61 88.61 0.0M
2023-02-28 88.39 88.55 88.39 88.55 0.0M
2023-02-27 88.14 88.99 88.14 88.99 0.0M
2023-02-24 89.57 89.57 87.81 87.81 0.0M
2023-02-23 89.19 89.37 88.64 88.98 0.0M
2023-02-22 87.85 88.30 87.60 88.30 0.0M
2023-02-21 88.86 88.89 88.86 88.89 0.0M
2023-02-20 89.72 89.72 88.91 89.10 0.0M
2023-02-17 88.51 89.30 88.51 89.30 0.0M
2023-02-16 89.86 89.86 89.43 89.43 0.0M
2023-02-15 87.68 89.00 87.67 89.00 0.0M
2023-02-14 88.08 88.60 88.06 88.60 0.0M
2023-02-13 87.40 88.07 87.40 88.07 0.0M
2023-02-10 87.42 87.42 86.70 86.91 0.0M
2023-02-09 87.94 88.32 87.94 88.09 0.0M
2023-02-08 87.64 87.64 86.80 86.80 0.0M
2023-02-07 87.85 88.00 87.37 87.37 0.0M
2023-02-06 88.51 88.51 87.77 87.94 0.0M
2023-02-03 88.46 88.92 88.44 88.92 0.0M
2023-02-02 87.40 88.50 87.35 88.50 0.0M
2023-02-01 86.16 86.87 86.16 86.51 0.0M
2023-01-31 85.91 85.91 85.64 85.79 0.0M
2023-01-30 85.81 86.13 85.76 86.07 0.0M
2023-01-27 86.29 86.63 86.22 86.63 0.0M
2023-01-26 86.15 86.40 86.15 86.38 0.0M
2023-01-25 86.61 86.61 85.29 85.84 0.0M
2023-01-24 86.53 86.60 86.00 86.49 0.0M
2023-01-23 86.09 86.12 86.00 86.12 0.0M
2023-01-20 85.01 85.53 85.01 85.53 0.0M
2023-01-19 86.41 86.50 85.21 85.21 0.0M
2023-01-18 86.68 87.30 86.53 86.98 0.0M
2023-01-17 85.59 86.38 85.48 86.11 0.0M
2023-01-16 85.14 85.53 85.14 85.43 0.0M
2023-01-13 84.69 85.20 84.52 84.91 0.0M
2023-01-12 84.08 84.79 84.08 84.55 0.0M
2023-01-11 83.45 84.13 83.45 83.85 0.0M
2023-01-10 83.67 83.78 83.29 83.59 0.0M
2023-01-09 83.77 84.43 83.77 84.43 0.0M
2023-01-06 82.45 83.08 82.45 83.08 0.0M
2023-01-05 82.02 82.78 82.02 82.22 0.0M
2023-01-04 81.64 82.21 81.55 81.85 0.0M
2023-01-03 80.67 81.34 80.67 80.92 0.0M
2023-01-02 80.28 80.51 80.28 80.46 0.0M