Amundi MSCI Semiconductors UCITS ETF Acc (CHIPM)

CHIPM
🏛️ 法国 →
62.72
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 28.08 28.08 27.77 27.89 0.0M
2021-12-30 28.32 28.32 28.18 28.18 0.0M
2021-12-29 28.34 28.34 27.92 28.00 0.0M
2021-12-28 28.44 28.72 28.19 28.19 0.0M
2021-12-27 27.74 28.20 27.74 28.20 0.0M
2021-12-24 27.69 27.79 27.69 27.74 0.0M
2021-12-23 27.26 27.86 27.26 27.85 0.0M
2021-12-22 27.49 27.49 27.07 27.32 0.0M
2021-12-21 26.79 26.95 26.62 26.86 0.0M
2021-12-20 26.29 26.29 26.24 26.24 0.0M
2021-12-17 26.68 26.84 26.50 26.84 0.0M
2021-12-16 27.76 28.08 27.06 27.06 0.0M
2021-12-15 27.01 27.01 26.79 26.87 0.0M
2021-12-14 27.28 27.28 26.52 26.56 0.0M
2021-12-13 27.62 27.82 27.10 27.10 0.0M
2021-12-10 27.62 27.70 27.40 27.40 0.0M
2021-12-09 28.27 28.27 27.74 27.95 0.0M
2021-12-08 28.29 28.29 27.98 27.98 0.0M
2021-12-07 27.40 27.88 27.40 27.88 0.0M
2021-12-06 27.37 27.37 26.77 26.78 0.0M
2021-12-03 27.64 27.64 27.19 27.19 0.0M
2021-12-02 27.99 27.99 27.41 27.41 0.0M
2021-12-01 27.93 28.27 27.74 28.27 0.0M
2021-11-30 27.70 27.70 27.57 27.61 0.0M
2021-11-29 27.65 27.76 27.52 27.76 0.0M
2021-11-26 27.97 27.97 26.91 26.91 0.0M
2021-11-25 27.91 28.05 27.71 28.05 0.0M
2021-11-24 27.83 27.83 27.21 27.82 0.0M
2021-11-23 28.01 28.01 27.46 27.46 0.0M
2021-11-22 28.22 28.83 28.22 28.44 0.0M
2021-11-19 27.97 28.18 27.97 28.13 0.0M
2021-11-18 27.84 27.88 27.80 27.88 0.0M
2021-11-17 27.40 27.68 27.40 27.54 0.0M
2021-11-16 27.27 27.28 27.16 27.28 0.0M
2021-11-15 27.18 27.20 26.96 26.96 0.0M
2021-11-12 26.70 26.95 26.70 26.95 0.0M
2021-11-11 26.23 26.59 26.23 26.59 0.0M
2021-11-10 26.72 26.72 26.38 26.38 0.0M
2021-11-09 26.77 27.15 26.74 26.79 0.0M
2021-11-08 26.60 26.60 26.32 26.56 0.0M
2021-11-05 26.24 26.47 26.24 26.35 0.0M
2021-11-04 25.91 25.91 25.89 25.89 0.0M
2021-11-03 25.96 25.96 25.96 25.96 0.0M
2021-11-02 25.81 25.92 25.81 25.92 0.0M
2021-11-01 25.84 25.94 25.84 25.89 0.0M
2021-10-29 25.60 25.80 25.49 25.80 0.0M
2021-10-28 25.94 25.94 25.87 25.89 0.0M
2021-10-27 26.03 26.03 25.99 25.99 0.0M
2021-10-26 25.93 26.02 25.93 25.98 0.0M
2021-10-25 25.54 25.68 25.54 25.65 0.0M
2021-10-22 25.58 25.58 25.48 25.48 0.0M
2021-10-21 25.53 25.55 25.43 25.51 0.0M
2021-10-20 25.56 25.72 25.56 25.64 0.0M
2021-10-19 25.59 25.73 25.59 25.73 0.0M
2021-10-18 25.27 25.39 25.26 25.39 0.0M
2021-10-15 25.39 25.50 25.36 25.44 0.0M
2021-10-14 24.81 24.99 24.81 24.99 0.0M
2021-10-13 24.67 24.75 24.67 24.75 0.0M
2021-10-12 24.73 25.01 24.73 24.95 0.0M
2021-10-11 25.33 25.33 25.26 25.32 0.0M
2021-10-08 25.30 25.30 25.12 25.15 0.0M
2021-10-07 25.33 25.46 25.33 25.46 0.0M
2021-10-06 24.97 24.97 24.75 24.83 0.0M
2021-10-05 24.83 25.00 24.83 25.00 0.0M
2021-10-04 24.95 25.06 24.62 24.62 0.0M
2021-10-01 25.10 25.31 25.10 25.31 0.0M
2021-09-30 25.73 25.73 25.67 25.69 0.0M
2021-09-29 25.44 25.63 25.44 25.58 0.0M
2021-09-28 26.10 26.10 25.75 25.75 0.0M
2021-09-27 26.28 26.28 26.15 26.23 0.0M
2021-09-24 26.09 26.16 26.00 26.06 0.0M
2021-09-23 25.96 25.98 25.96 25.98 0.0M
2021-09-22 25.58 25.70 25.53 25.70 0.0M
2021-09-21 25.45 25.54 25.45 25.54 0.0M
2021-09-20 25.50 25.61 25.31 25.37 0.0M
2021-09-17 26.11 26.11 26.01 26.01 0.0M
2021-09-16 26.11 26.15 26.09 26.15 0.0M
2021-09-15 26.23 26.23 26.12 26.12 0.0M
2021-09-14 26.31 26.34 26.30 26.30 0.0M
2021-09-13 26.41 26.41 26.37 26.39 0.0M
2021-09-10 26.37 26.43 26.33 26.33 0.0M
2021-09-09 26.11 26.22 26.02 26.22 0.0M
2021-09-08 25.94 26.07 25.86 25.86 0.0M
2021-09-07 26.35 26.35 26.18 26.23 0.0M
2021-09-06 26.53 26.56 26.50 26.50 0.0M
2021-09-03 26.13 26.33 26.12 26.33 0.0M
2021-09-02 26.06 26.17 26.06 26.17 0.0M
2021-09-01 26.21 26.21 26.10 26.17 0.0M
2021-08-31 26.19 26.21 26.16 26.16 0.0M
2021-08-30 25.87 26.00 25.87 25.98 0.0M
2021-08-27 25.62 25.77 25.62 25.77 0.0M
2021-08-26 25.30 25.35 25.29 25.35 0.0M
2021-08-25 25.35 25.57 25.35 25.57 0.0M
2021-08-24 25.07 25.10 25.00 25.10 0.0M
2021-08-23 24.90 25.06 24.90 25.06 0.0M
2021-08-20 24.36 24.52 24.28 24.52 0.0M
2021-08-19 24.37 24.48 24.11 24.48 0.0M
2021-08-18 25.09 25.10 25.00 25.10 0.0M
2021-08-17 24.75 24.78 24.62 24.63 0.0M
2021-08-16 25.05 25.05 24.99 25.05 0.0M
2021-08-13 25.40 25.40 25.22 25.25 0.0M
2021-08-12 25.62 25.68 25.58 25.65 0.0M
2021-08-11 25.75 25.75 25.64 25.67 0.0M
2021-08-10 25.91 25.91 25.77 25.77 0.0M
2021-08-09 25.99 26.05 25.88 26.05 0.0M
2021-08-06 25.95 25.99 25.95 25.99 0.0M
2021-08-05 26.04 26.14 25.99 26.08 0.0M
2021-08-04 25.97 26.05 25.97 26.04 0.0M
2021-08-03 25.68 25.71 25.66 25.66 0.0M
2021-08-02 25.53 25.75 25.52 25.58 0.0M
2021-07-30 25.11 25.35 25.11 25.35 0.0M
2021-07-29 25.41 25.47 25.39 25.47 0.0M
2021-07-28 25.10 25.23 25.00 25.23 0.0M
2021-07-27 25.20 25.20 24.93 24.93 0.0M
2021-07-26 25.37 25.37 25.15 25.33 0.0M
2021-07-23 25.60 25.61 25.59 25.61 0.0M
2021-07-22 25.61 25.67 25.61 25.61 0.0M
2021-07-21 25.50 25.57 25.50 25.51 0.0M
2021-07-20 25.58 25.58 25.35 25.58 0.0M
2021-07-19 25.83 25.83 25.42 25.47 0.0M
2021-07-16 26.08 26.08 25.97 25.97 0.0M
2021-07-15 26.16 26.16 26.01 26.06 0.0M
2021-07-14 26.10 26.17 26.05 26.05 0.0M
2021-07-13 25.87 26.06 25.87 26.06 0.0M
2021-07-12 25.82 25.82 25.79 25.79 0.0M
2021-07-09 25.62 25.78 25.55 25.78 0.0M
2021-07-08 25.77 25.77 25.44 25.58 0.0M
2021-07-07 25.97 26.00 25.83 25.83 0.0M
2021-07-06 25.92 26.04 25.87 25.87 0.0M
2021-07-05 25.90 26.07 25.90 26.00 0.0M
2021-07-02 25.64 25.65 25.58 25.65 0.0M
2021-07-01 25.64 25.64 25.49 25.49 0.0M
2021-06-30 25.61 25.65 25.60 25.61 0.0M
2021-06-29 25.32 25.43 25.31 25.31 0.0M
2021-06-28 25.26 25.35 25.17 25.33 0.0M
2021-06-25 25.15 25.19 25.14 25.14 0.0M
2021-06-24 25.01 25.16 25.01 25.13 0.0M
2021-06-23 25.08 25.08 24.82 24.92 0.0M
2021-06-22 24.64 24.64 24.56 24.61 0.0M
2021-06-21 24.82 24.90 24.82 24.83 0.0M
2021-06-18 25.41 25.41 25.02 25.10 0.0M
2021-06-17 25.20 25.40 25.20 25.40 0.0M
2021-06-16 24.95 25.00 24.90 24.98 0.0M
2021-06-15 25.00 25.11 24.95 24.95 0.0M
2021-06-14 24.86 24.95 24.85 24.89 0.0M
2021-06-11 24.72 24.85 24.72 24.85 0.0M
2021-06-10 24.58 24.79 24.58 24.77 0.0M
2021-06-09 24.21 24.30 24.21 24.28 0.0M
2021-06-08 24.51 24.51 24.43 24.43 0.0M
2021-06-07 24.76 24.76 24.54 24.54 0.0M
2021-06-04 24.71 24.81 24.62 24.81 0.0M
2021-06-03 24.69 24.78 24.62 24.78 0.0M
2021-06-02 24.63 24.72 24.56 24.72 0.0M
2021-06-01 24.77 24.84 24.67 24.79 0.0M
2021-05-31 24.72 24.80 24.66 24.66 0.0M
2021-05-28 24.12 24.44 24.12 24.34 0.0M
2021-05-27 23.72 23.95 23.68 23.91 0.0M
2021-05-26 23.86 23.93 23.77 23.93 0.0M
2021-05-25 23.90 23.90 23.71 23.71 0.0M
2021-05-24 23.43 23.63 23.36 23.63 0.0M
2021-05-21 23.32 23.32 23.28 23.31 0.0M
2021-05-20 23.04 23.30 22.96 23.30 0.0M
2021-05-19 23.08 23.10 22.82 23.02 0.1M
2021-05-18 23.47 23.47 23.39 23.39 0.1M
2021-05-17 22.12 22.31 22.10 22.15 0.0M
2021-05-14 22.79 23.05 22.79 23.03 0.0M
2021-05-13 22.49 22.87 22.27 22.69 0.0M
2021-05-12 22.68 22.86 22.41 22.41 0.0M
2021-05-11 23.63 23.63 23.30 23.44 0.0M
2021-05-10 24.83 24.92 24.63 24.71 0.0M
2021-05-07 25.07 25.26 24.99 25.17 0.0M
2021-05-06 24.66 24.80 24.62 24.67 0.0M
2021-05-05 24.39 24.61 24.39 24.47 0.0M
2021-05-04 24.61 24.61 24.32 24.32 0.0M
2021-05-03 25.12 25.27 24.94 25.02 0.0M
2021-04-30 25.51 25.55 25.46 25.46 0.0M
2021-04-29 25.69 25.75 25.50 25.60 0.0M
2021-04-28 25.62 25.62 25.39 25.52 0.0M
2021-04-27 25.72 25.78 25.58 25.58 0.0M
2021-04-26 25.42 25.79 25.42 25.69 0.0M
2021-04-23 25.18 25.20 24.93 25.15 0.0M
2021-04-22 24.81 24.98 24.74 24.92 0.0M
2021-04-21 24.81 25.05 24.81 24.91 0.0M
2021-04-20 24.98 24.98 24.81 24.96 0.0M
2021-04-19 24.91 25.11 24.87 24.97 0.0M
2021-04-16 24.77 24.88 24.77 24.85 0.0M
2021-04-15 24.45 24.90 24.45 24.76 0.0M
2021-04-14 24.28 24.42 24.24 24.32 0.0M
2021-04-13 24.36 24.37 24.27 24.32 0.0M
2021-04-12 24.35 24.42 24.31 24.42 0.0M
2021-04-09 24.43 24.43 24.35 24.38 0.0M
2021-04-08 24.65 24.65 24.49 24.54 0.0M
2021-04-07 24.37 24.42 24.30 24.30 0.0M
2021-04-06 24.67 24.67 24.35 24.44 0.0M
2021-04-01 24.37 24.52 24.30 24.45 0.0M
2021-03-31 24.25 24.35 24.10 24.29 0.0M
2021-03-30 24.32 24.45 24.32 24.40 0.0M
2021-03-29 24.00 24.11 24.00 24.11 0.0M
2021-03-26 23.77 23.91 23.76 23.84 0.0M
2021-03-25 23.35 23.52 23.30 23.52 0.0M
2021-03-24 23.25 23.34 23.25 23.29 0.0M
2021-03-23 23.36 23.51 23.36 23.48 0.0M
2021-03-22 23.50 23.50 23.34 23.49 0.0M
2021-03-19 23.26 23.29 23.14 23.29 0.0M
2021-03-18 23.50 23.56 23.49 23.49 0.0M
2021-03-17 23.70 23.70 23.43 23.51 0.0M
2021-03-16 23.70 23.89 23.70 23.83 0.0M
2021-03-15 23.65 23.65 23.49 23.55 0.0M
2021-03-12 23.54 23.54 23.36 23.42 0.0M
2021-03-11 23.50 23.66 23.48 23.65 0.0M
2021-03-10 23.19 23.19 23.11 23.11 0.0M
2021-03-09 22.98 23.17 22.98 23.17 0.0M
2021-03-08 23.16 23.21 22.89 23.21 0.0M
2021-03-05 23.30 23.36 23.08 23.08 0.0M
2021-03-04 23.42 23.42 23.22 23.28 0.0M
2021-03-03 23.75 23.89 23.65 23.65 0.0M
2021-03-02 23.50 23.55 23.30 23.40 0.0M
2021-03-01 23.44 23.80 23.44 23.78 0.0M
2021-02-26 23.13 23.19 22.90 23.12 0.0M
2021-02-25 23.89 23.89 23.71 23.71 0.0M
2021-02-24 23.66 23.88 23.61 23.83 0.0M
2021-02-23 23.95 23.95 23.65 23.72 0.0M
2021-02-22 23.84 23.84 23.67 23.76 0.0M
2021-02-19 23.95 23.98 23.87 23.96 0.0M
2021-02-18 24.00 24.00 23.72 23.77 0.0M
2021-02-17 23.99 24.09 23.95 23.95 0.0M
2021-02-16 24.12 24.12 23.95 23.95 0.0M
2021-02-15 23.98 24.02 23.86 23.95 0.0M
2021-02-12 23.78 23.84 23.70 23.76 0.0M
2021-02-11 23.55 23.66 23.53 23.66 0.0M
2021-02-10 23.56 23.56 23.37 23.49 0.0M
2021-02-09 23.28 23.46 23.19 23.37 0.0M
2021-02-08 23.30 23.33 23.11 23.33 0.0M
2021-02-05 23.37 23.40 23.26 23.34 0.0M
2021-02-04 23.11 23.27 23.07 23.20 0.0M
2021-02-03 23.35 23.35 23.06 23.07 0.0M
2021-02-02 22.90 23.29 22.90 23.23 0.0M
2021-02-01 22.32 22.55 22.32 22.49 0.0M
2021-01-29 21.89 22.08 21.89 21.97 0.0M
2021-01-28 22.33 22.63 22.09 22.55 0.0M
2021-01-27 22.80 22.80 22.49 22.63 0.0M
2021-01-26 22.92 22.94 22.72 22.77 0.0M
2021-01-25 23.02 23.23 23.02 23.04 0.0M
2021-01-22 23.13 23.13 22.85 23.03 0.0M
2021-01-21 23.40 23.47 23.30 23.30 0.0M
2021-01-20 22.86 23.02 22.71 22.94 0.0M
2021-01-19 22.81 23.02 22.81 22.89 0.0M
2021-01-18 22.60 22.68 22.56 22.65 0.0M
2021-01-15 22.72 22.72 22.46 22.66 0.0M
2021-01-14 22.69 23.04 22.69 23.04 0.0M
2021-01-13 22.49 22.58 22.40 22.40 0.0M
2021-01-12 22.23 22.26 22.13 22.25 0.0M
2021-01-11 22.12 22.25 22.05 22.19 0.0M
2021-01-08 21.94 22.12 21.87 21.94 0.0M
2021-01-07 21.57 21.70 21.46 21.69 0.0M
2021-01-06 21.08 21.20 20.95 21.15 0.0M
2021-01-05 21.02 21.20 21.02 21.20 0.0M
2021-01-04 20.98 21.00 20.84 20.84 0.0M