Amundi MSCI Indonesia UCITS ETF Acc (LYXI)

LYXI
🏛️ 法国 →
105.99
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
2024-12-31 125.38 125.79 125.29 125.40 0.0M
2024-12-30 126.31 126.31 124.80 126.08 0.0M
2024-12-27 126.62 126.65 123.50 123.50 0.0M
2024-12-24 127.13 127.13 126.24 125.97 0.0M
2024-12-23 124.82 127.13 124.82 125.56 0.0M
2024-12-20 123.91 124.82 123.50 124.26 0.0M
2024-12-19 123.13 123.13 122.01 122.25 0.0M
2024-12-18 126.24 126.24 125.00 125.35 0.0M
2024-12-17 128.34 128.34 126.05 126.83 0.0M
2024-12-16 132.50 132.50 130.30 129.90 0.0M
2024-12-13 132.25 132.25 130.36 130.51 0.0M
2024-12-12 133.30 133.30 132.31 132.43 0.0M
2024-12-11 135.79 136.03 134.91 135.41 0.0M
2024-12-10 135.00 137.34 135.00 137.34 0.0M
2024-12-09 135.76 135.76 134.05 134.48 0.0M
2024-12-06 134.15 134.15 132.52 132.55 0.0M
2024-12-05 133.73 134.12 132.75 133.15 0.0M
2024-12-04 134.77 135.38 134.11 133.62 0.0M
2024-12-03 130.78 132.88 130.52 131.40 0.0M
2024-12-02 131.16 131.16 128.04 128.83 0.0M
2024-11-29 130.00 130.78 128.75 130.40 0.0M
2024-11-28 132.61 132.61 131.40 131.66 0.0M
2024-11-27 132.60 134.45 131.70 131.66 0.0M
2024-11-26 133.94 133.94 132.60 132.40 0.0M
2024-11-25 135.04 135.25 133.94 134.29 0.0M
2024-11-22 133.14 133.49 131.72 133.49 0.0M
2024-11-21 130.00 130.68 129.21 129.60 0.0M
2024-11-20 130.37 130.71 130.28 130.22 0.0M
2024-11-19 131.18 131.18 130.50 130.59 0.0M
2024-11-18 131.72 131.72 130.14 130.50 0.0M
2024-11-15 131.51 131.51 130.22 130.99 0.0M
2024-11-14 133.18 133.18 131.00 131.52 0.0M
2024-11-13 133.90 133.90 132.93 134.02 0.0M
2024-11-12 132.90 132.90 132.90 132.78 0.0M
2024-11-11 133.34 133.34 132.20 132.30 0.0M
2024-11-08 133.04 133.04 132.17 133.01 0.0M
2024-11-07 133.92 133.92 132.12 132.91 0.0M
2024-11-06 134.78 134.78 133.99 134.54 0.0M
2024-11-05 135.85 136.30 135.37 135.70 0.0M
2024-11-04 134.97 135.72 134.53 135.15 0.0M
2024-11-01 135.40 135.85 135.01 135.44 0.0M
2024-10-31 137.45 137.45 135.50 136.07 0.0M
2024-10-30 137.18 137.18 136.23 137.38 0.0M
2024-10-29 138.75 138.98 138.75 138.80 0.0M
2024-10-28 140.14 140.14 139.00 139.39 0.0M
2024-10-25 141.52 142.09 141.38 141.91 0.0M
2024-10-24 143.60 143.60 142.50 142.26 0.0M
2024-10-23 143.12 143.72 142.94 142.43 0.0M
2024-10-22 143.43 143.71 142.66 143.16 0.0M
2024-10-21 144.83 144.99 143.64 143.90 0.0M
2024-10-18 145.00 145.00 143.11 143.11 0.0M
2024-10-17 145.35 145.35 144.20 144.06 0.0M
2024-10-16 141.53 141.55 141.25 141.67 0.0M
2024-10-15 141.08 141.69 141.08 141.47 0.0M
2024-10-14 139.42 140.42 139.42 140.42 0.0M
2024-10-11 137.44 139.50 137.44 138.99 0.0M
2024-10-10 137.96 138.19 137.26 137.67 0.0M
2024-10-09 139.22 139.22 137.88 138.40 0.0M
2024-10-08 138.15 139.37 138.13 138.54 0.0M
2024-10-07 136.66 136.66 135.89 135.64 0.0M
2024-10-04 139.10 139.10 135.63 135.63 0.0M
2024-10-03 139.96 140.13 138.70 138.78 0.0M
2024-10-02 141.86 141.86 140.00 140.81 0.0M
2024-10-01 141.57 143.00 141.57 142.11 0.0M
2024-09-30 142.43 142.43 139.50 139.50 0.0M
2024-09-27 144.69 146.04 143.70 146.04 0.0M
2024-09-26 145.46 146.46 145.38 145.74 0.0M
2024-09-25 144.99 146.80 144.02 146.51 0.0M
2024-09-24 148.04 148.20 147.48 148.21 0.0M
2024-09-23 147.48 148.90 147.48 148.90 0.0M
2024-09-20 147.79 147.79 146.00 145.44 0.0M
2024-09-19 145.92 147.68 145.92 147.57 0.0M
2024-09-18 143.45 145.00 143.45 144.61 0.0M
2024-09-17 143.00 143.87 143.00 143.62 0.0M
2024-09-16 140.65 142.10 140.65 141.81 0.0M
2024-09-13 141.57 142.33 141.57 142.19 0.0M
2024-09-12 142.39 142.39 140.98 141.98 0.0M
2024-09-11 141.00 141.36 140.66 141.17 0.0M
2024-09-10 140.07 141.00 140.07 140.76 0.0M
2024-09-09 139.77 140.62 139.61 140.01 0.0M
2024-09-06 139.88 140.80 139.29 139.29 0.0M
2024-09-05 139.11 139.50 138.80 139.23 0.0M
2024-09-04 138.93 139.27 138.34 139.10 0.0M
2024-09-03 139.64 139.64 137.11 137.94 0.0M
2024-09-02 138.07 140.00 137.46 138.97 0.0M
2024-08-30 138.20 139.26 138.20 138.42 0.0M
2024-08-29 138.25 139.64 138.01 139.05 0.0M
2024-08-28 136.75 138.42 136.75 138.50 0.0M
2024-08-27 136.52 137.13 136.00 136.00 0.0M
2024-08-26 138.53 138.81 138.00 138.56 0.0M
2024-08-23 138.28 138.28 137.20 137.38 0.0M
2024-08-22 136.23 136.23 134.67 134.83 0.0M
2024-08-21 138.10 138.77 138.10 138.05 0.0M
2024-08-20 138.12 138.40 137.58 137.99 0.0M
2024-08-19 135.68 137.01 135.68 136.70 0.0M
2024-08-16 135.78 136.06 135.78 135.68 0.0M
2024-08-15 134.14 135.63 133.69 135.32 0.0M
2024-08-14 135.63 135.63 135.25 135.26 0.0M
2024-08-13 133.23 133.54 132.84 133.48 0.0M
2024-08-12 130.54 130.54 130.54 131.39 0.0M
2024-08-09 131.24 131.46 131.11 131.09 0.0M
2024-08-08 130.24 131.50 130.24 131.48 0.0M
2024-08-07 128.45 129.37 128.45 129.27 0.0M
2024-08-06 127.61 128.20 126.42 126.88 0.0M
2024-08-05 125.88 125.88 122.70 124.80 0.0M
2024-08-02 132.11 132.11 128.92 129.33 0.0M
2024-08-01 131.61 132.73 131.60 131.46 0.0M
2024-07-31 129.30 129.78 129.30 130.09 0.0M
2024-07-30 128.96 128.97 128.62 128.86 0.0M
2024-07-29 129.84 130.39 129.50 129.44 0.0M
2024-07-26 130.22 130.31 129.46 129.80 0.0M
2024-07-25 129.47 129.47 129.47 129.06 0.0M
2024-07-24 130.49 130.49 129.38 129.01 0.0M
2024-07-23 130.83 130.83 130.20 130.55 0.0M
2024-07-22 130.31 130.69 130.09 130.29 0.0M
2024-07-19 129.53 130.64 129.53 129.79 0.0M
2024-07-18 130.32 130.44 130.32 130.35 0.0M
2024-07-17 129.06 129.06 128.20 128.40 0.0M
2024-07-16 128.72 128.72 127.88 128.38 0.0M
2024-07-15 129.54 129.54 128.54 129.25 0.0M
2024-07-12 131.00 131.38 130.99 131.35 0.0M
2024-07-11 130.26 130.50 130.26 130.35 0.0M
2024-07-10 129.71 130.41 129.71 130.23 0.0M
2024-07-09 129.63 129.63 129.41 129.24 0.0M
2024-07-08 127.97 128.37 127.91 127.91 0.0M
2024-07-05 128.22 128.53 128.22 128.23 0.0M
2024-07-04 127.83 128.22 126.94 126.81 0.0M
2024-07-03 126.66 127.26 126.66 127.42 0.0M
2024-07-02 126.87 126.87 126.32 126.52 0.0M
2024-07-01 126.28 127.06 126.28 127.03 0.0M
2024-06-28 126.75 127.37 126.05 126.04 0.0M
2024-06-27 123.80 124.50 123.80 124.01 0.0M
2024-06-26 122.03 122.56 121.73 121.73 0.0M
2024-06-25 122.19 122.31 121.89 121.89 0.0M
2024-06-24 124.02 124.02 122.62 122.62 0.0M
2024-06-21 122.50 123.56 122.50 123.05 0.0M
2024-06-20 119.17 120.18 119.17 119.57 0.0M
2024-06-19 119.38 119.38 117.56 117.86 0.0M
2024-06-18 118.64 118.71 118.62 119.12 0.0M
2024-06-17 118.85 118.85 117.61 118.05 0.0M
2024-06-14 119.57 119.57 118.06 118.30 0.0M
2024-06-13 122.36 122.36 120.40 120.78 0.0M
2024-06-12 122.42 122.80 121.98 122.30 0.0M
2024-06-11 124.01 124.01 122.02 122.41 0.0M
2024-06-10 124.22 124.22 124.22 124.97 0.0M
2024-06-07 124.47 124.47 122.94 123.26 0.0M
2024-06-06 123.72 124.89 123.72 124.11 0.0M
2024-06-05 124.17 124.21 122.70 123.49 0.0M
2024-06-04 125.87 126.29 124.80 124.55 0.0M
2024-06-03 124.50 125.44 124.30 123.85 0.0M
2024-05-31 122.89 122.89 121.54 121.68 0.0M
2024-05-30 124.00 124.00 122.00 122.04 0.0M
2024-05-29 124.90 124.90 123.90 124.18 0.0M
2024-05-28 127.53 127.53 125.58 125.58 0.0M
2024-05-27 127.35 127.47 125.97 125.97 0.0M
2024-05-24 127.91 127.91 127.50 127.49 0.0M
2024-05-23 128.04 128.20 127.50 127.72 0.0M
2024-05-22 128.38 128.74 127.57 127.98 0.0M
2024-05-21 128.59 128.59 127.42 128.05 0.0M
2024-05-20 131.69 131.69 129.30 129.92 0.0M
2024-05-17 132.20 133.10 132.20 132.33 0.0M
2024-05-16 130.42 131.50 130.42 131.38 0.0M
2024-05-15 129.12 130.25 128.99 128.99 0.0M
2024-05-14 128.43 128.43 127.50 127.83 0.0M
2024-05-13 128.43 128.41 127.50 127.50 0.0M
2024-05-10 129.50 129.50 127.90 128.00 0.0M
2024-05-09 128.31 128.62 127.80 128.40 0.0M
2024-05-08 128.34 128.34 127.30 128.14 0.0M
2024-05-07 129.73 129.73 128.68 129.39 0.0M
2024-05-06 131.33 131.33 130.37 130.37 0.0M
2024-05-03 129.88 131.74 129.80 131.74 0.0M
2024-05-02 128.92 129.47 128.00 128.79 0.0M
2024-04-30 132.06 133.17 132.06 131.85 0.0M
2024-04-29 128.93 132.00 128.93 132.00 0.0M
2024-04-26 130.61 130.61 127.56 128.87 0.0M
2024-04-25 132.06 132.06 131.00 131.19 0.0M
2024-04-24 132.12 134.00 132.12 132.49 0.0M
2024-04-23 132.24 132.85 132.24 133.11 0.0M
2024-04-22 130.31 131.04 130.31 130.67 0.0M
2024-04-19 132.03 132.03 131.19 131.63 0.0M
2024-04-18 134.16 134.58 133.47 133.99 0.0M
2024-04-17 133.16 133.60 131.99 131.99 0.0M
2024-04-16 135.00 135.00 131.89 131.89 0.0M
2024-04-15 137.03 138.20 137.03 137.76 0.0M
2024-04-12 137.71 137.71 136.60 136.98 0.0M
2024-04-11 137.28 137.85 136.89 137.85 0.0M
2024-04-10 138.03 138.11 138.00 137.10 0.0M
2024-04-09 138.71 138.71 137.41 137.59 0.0M
2024-04-08 137.63 138.60 137.63 138.12 0.0M
2024-04-05 139.06 139.06 138.37 137.99 0.0M
2024-04-04 138.34 139.05 138.08 138.60 0.0M
2024-04-03 137.42 137.42 136.43 136.80 0.0M
2024-04-02 139.62 140.19 138.41 138.97 0.0M
2024-03-28 142.66 143.81 142.17 143.81 0.0M
2024-03-27 143.74 143.74 142.37 142.37 0.0M
2024-03-26 144.56 145.05 144.56 144.76 0.0M
2024-03-25 144.60 145.90 144.60 145.47 0.0M
2024-03-22 143.98 144.48 143.21 143.69 0.0M
2024-03-21 145.00 145.00 144.00 144.69 0.0M
2024-03-20 143.78 144.61 143.78 144.04 0.0M
2024-03-19 145.00 145.00 144.45 144.22 0.0M
2024-03-18 144.28 144.28 143.81 143.65 0.0M
2024-03-15 145.64 145.64 143.88 144.23 0.0M
2024-03-14 145.29 145.29 145.29 145.80 0.0M
2024-03-13 144.01 144.90 143.88 143.88 0.0M
2024-03-12 144.45 144.45 144.45 144.77 0.0M
2024-03-11 145.00 145.00 144.37 144.45 0.0M
2024-03-08 143.21 144.67 143.21 144.23 0.0M
2024-03-07 143.50 144.50 143.50 143.67 0.0M
2024-03-06 142.59 142.59 141.65 141.65 0.0M
2024-03-05 139.55 139.85 139.55 139.61 0.0M
2024-03-04 140.56 140.61 139.22 139.54 0.0M
2024-03-01 141.69 141.71 141.08 141.73 0.0M
2024-02-29 142.00 142.17 141.50 142.00 0.0M
2024-02-28 143.31 143.58 143.31 143.17 0.0M
2024-02-27 142.78 143.00 142.40 142.40 0.0M
2024-02-26 144.50 144.50 142.27 143.86 0.0M
2024-02-23 143.35 144.23 143.00 144.23 0.0M
2024-02-22 146.94 146.94 144.10 144.84 0.0M
2024-02-21 145.44 146.18 145.00 145.55 0.0M
2024-02-20 147.00 147.00 146.00 146.52 0.0M
2024-02-19 145.81 145.81 144.35 144.95 0.0M
2024-02-16 146.86 146.86 145.53 146.29 0.0M
2024-02-15 147.00 147.00 145.20 146.73 0.0M
2024-02-14 145.00 145.81 142.68 145.25 0.0M
2024-02-13 144.37 144.37 142.25 142.51 0.0M
2024-02-12 143.42 146.32 143.42 146.32 0.0M
2024-02-09 141.84 143.15 141.84 143.04 0.0M
2024-02-08 143.00 143.00 141.25 141.46 0.0M
2024-02-07 141.26 142.66 141.26 142.66 0.0M
2024-02-06 141.34 141.34 140.04 140.04 0.0M
2024-02-05 140.20 140.56 139.56 139.75 0.0M
2024-02-02 139.80 139.92 139.80 139.80 0.0M
2024-02-01 139.06 139.69 138.58 138.65 0.0M
2024-01-31 138.40 138.86 137.92 138.53 0.0M
2024-01-30 137.22 137.96 137.01 137.96 0.0M
2024-01-29 134.24 134.41 134.24 135.34 0.0M
2024-01-26 133.48 134.50 132.91 134.22 0.0M
2024-01-25 134.90 134.90 133.57 135.17 0.0M
2024-01-24 135.62 136.20 135.62 135.96 0.0M
2024-01-23 136.37 138.09 136.37 138.09 0.0M
2024-01-22 138.37 138.50 137.66 138.31 0.0M
2024-01-19 139.24 139.24 138.40 138.46 0.0M
2024-01-18 139.18 139.18 139.12 138.89 0.0M
2024-01-17 139.14 139.62 139.14 139.10 0.0M
2024-01-16 140.48 140.75 140.48 140.46 0.0M
2024-01-15 139.38 139.90 139.38 139.94 0.0M
2024-01-12 139.33 140.71 139.33 140.65 0.0M
2024-01-11 138.83 138.83 138.36 138.12 0.0M
2024-01-10 138.60 138.60 137.80 137.94 0.0M
2024-01-09 137.73 139.55 137.73 139.55 0.0M
2024-01-08 138.78 139.30 138.39 139.17 0.0M
2024-01-05 139.69 140.13 139.46 140.12 0.0M
2024-01-04 139.95 139.95 138.80 138.85 0.0M
2024-01-03 137.53 137.53 136.64 137.01 0.0M
2024-01-02 136.49 138.34 136.49 137.76 0.0M