Amundi FTSE 100 UCITS ETF Acc (LY100)

LY100
🏛️ 法国 →
18.96
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 13.72 13.75 13.66 13.75 0.0M
2021-12-30 13.73 13.79 13.73 13.74 0.0M
2021-12-29 13.75 13.77 13.70 13.72 0.0M
2021-12-28 13.70 13.80 13.70 13.80 0.0M
2021-12-27 13.55 13.65 13.55 13.65 0.0M
2021-12-24 13.57 13.66 13.57 13.66 0.0M
2021-12-23 13.50 13.59 13.50 13.59 0.0M
2021-12-22 13.34 13.44 13.31 13.44 0.0M
2021-12-21 13.22 13.34 13.22 13.34 0.0M
2021-12-20 13.01 13.12 12.94 13.09 0.0M
2021-12-17 13.27 13.31 13.23 13.30 0.0M
2021-12-16 13.24 13.32 13.21 13.30 0.0M
2021-12-15 13.18 13.20 13.09 13.09 0.0M
2021-12-14 13.26 13.26 13.17 13.17 0.1M
2021-12-13 13.29 13.29 13.17 13.17 0.0M
2021-12-10 13.28 13.33 13.26 13.26 0.0M
2021-12-09 13.33 13.33 13.26 13.30 0.0M
2021-12-08 13.42 13.42 13.31 13.31 0.0M
2021-12-07 13.33 13.43 13.33 13.43 0.0M
2021-12-06 13.07 13.22 13.07 13.21 0.0M
2021-12-03 13.13 13.13 12.97 12.97 0.0M
2021-12-02 12.97 13.03 12.93 13.03 0.1M
2021-12-01 13.00 13.10 13.00 13.10 0.0M
2021-11-30 12.85 12.92 12.84 12.87 0.0M
2021-11-29 13.08 13.11 13.03 13.05 0.0M
2021-11-26 13.00 13.06 12.88 12.88 0.0M
2021-11-25 13.50 13.50 13.47 13.49 0.0M
2021-11-24 13.45 13.47 13.45 13.47 0.0M
2021-11-23 13.37 13.42 13.31 13.40 0.0M
2021-11-22 13.41 13.42 13.41 13.42 0.0M
2021-11-19 13.45 13.45 13.33 13.35 0.0M
2021-11-18 13.44 13.44 13.35 13.37 0.0M
2021-11-17 13.49 13.49 13.46 13.48 0.0M
2021-11-16 13.50 13.51 13.45 13.46 0.0M
2021-11-15 13.36 13.42 13.35 13.42 0.1M
2021-11-12 13.38 13.38 13.35 13.36 0.0M
2021-11-11 13.29 13.38 13.29 13.38 0.0M
2021-11-10 13.23 13.31 13.23 13.31 0.0M
2021-11-09 13.22 13.28 13.17 13.19 0.0M
2021-11-08 13.19 13.28 13.18 13.25 0.0M
2021-11-05 13.17 13.25 13.17 13.22 0.0M
2021-11-04 13.30 13.30 13.18 13.21 0.0M
2021-11-03 13.23 13.25 13.21 13.24 0.0M
2021-11-02 13.24 13.26 13.19 13.25 0.0M
2021-11-01 13.29 13.36 13.29 13.33 0.0M
2021-10-29 13.16 13.29 13.16 13.29 0.0M
2021-10-28 13.31 13.31 13.24 13.28 0.0M
2021-10-27 13.37 13.37 13.28 13.31 0.0M
2021-10-26 13.33 13.41 13.33 13.40 0.0M
2021-10-25 13.24 13.28 13.24 13.28 0.0M
2021-10-22 13.21 13.25 13.21 13.21 0.0M
2021-10-21 13.19 13.24 13.19 13.21 0.0M
2021-10-20 13.22 13.28 13.22 13.27 0.0M
2021-10-19 13.23 13.27 13.18 13.27 0.0M
2021-10-18 13.26 13.26 13.17 13.19 0.0M
2021-10-15 13.21 13.31 13.21 13.29 0.0M
2021-10-14 13.13 13.20 13.11 13.18 0.0M
2021-10-13 12.95 13.04 12.95 13.04 0.0M
2021-10-12 12.87 13.01 12.87 13.01 0.0M
2021-10-11 12.95 13.03 12.95 13.03 0.0M
2021-10-08 12.93 12.96 12.90 12.94 0.0M
2021-10-07 12.89 12.94 12.84 12.93 0.0M
2021-10-06 12.76 12.76 12.64 12.73 0.0M
2021-10-05 12.76 12.89 12.76 12.88 0.0M
2021-10-04 12.65 12.76 12.65 12.71 0.1M
2021-10-01 12.56 12.73 12.55 12.72 0.0M
2021-09-30 12.82 12.83 12.75 12.77 0.0M
2021-09-29 12.63 12.73 12.63 12.73 0.0M
2021-09-28 12.79 12.79 12.57 12.60 0.1M
2021-09-27 12.85 12.85 12.75 12.80 0.0M
2021-09-24 12.76 12.77 12.73 12.73 0.0M
2021-09-23 12.81 12.84 12.81 12.82 0.0M
2021-09-22 12.71 12.75 12.69 12.75 0.0M
2021-09-21 12.53 12.61 12.53 12.59 0.1M
2021-09-20 12.42 12.45 12.37 12.45 0.0M
2021-09-17 12.84 12.84 12.62 12.62 0.0M
2021-09-16 12.76 12.79 12.73 12.75 0.0M
2021-09-15 12.74 12.75 12.70 12.71 0.1M
2021-09-14 12.80 12.80 12.73 12.75 0.0M
2021-09-13 12.80 12.86 12.80 12.81 0.0M
2021-09-10 12.77 12.79 12.74 12.74 0.0M
2021-09-09 12.66 12.75 12.66 12.73 0.0M
2021-09-08 12.76 12.85 12.72 12.78 0.0M
2021-09-07 12.93 12.94 12.87 12.88 0.0M
2021-09-06 12.91 12.97 12.91 12.96 0.0M
2021-09-03 12.89 12.94 12.87 12.90 0.0M
2021-09-02 12.84 12.92 12.84 12.92 0.0M
2021-09-01 12.90 12.93 12.85 12.85 0.0M
2021-08-31 12.89 12.89 12.76 12.82 0.0M
2021-08-30 12.87 12.91 12.84 12.87 0.1M
2021-08-27 12.81 12.89 12.81 12.88 0.0M
2021-08-26 12.81 12.87 12.81 12.84 0.0M
2021-08-25 12.85 12.88 12.84 12.88 0.0M
2021-08-24 12.86 12.87 12.76 12.82 0.0M
2021-08-23 12.83 12.83 12.78 12.82 0.0M
2021-08-20 12.73 12.77 12.66 12.76 0.0M
2021-08-19 12.73 12.75 12.62 12.74 0.0M
2021-08-18 12.99 12.99 12.93 12.97 0.0M
2021-08-17 12.86 12.97 12.86 12.96 0.0M
2021-08-16 12.95 12.97 12.88 12.94 0.0M
2021-08-13 13.06 13.07 13.04 13.06 0.0M
2021-08-12 13.08 13.10 13.05 13.06 0.0M
2021-08-11 13.01 13.07 13.00 13.07 0.0M
2021-08-10 12.91 12.98 12.89 12.98 0.0M
2021-08-09 12.88 12.90 12.84 12.90 0.0M
2021-08-06 12.85 12.90 12.85 12.88 0.1M
2021-08-05 12.80 12.85 12.80 12.84 0.0M
2021-08-04 12.82 12.85 12.77 12.82 0.0M
2021-08-03 12.70 12.77 12.70 12.76 0.0M
2021-08-02 12.74 12.74 12.69 12.69 0.0M
2021-07-30 12.61 12.67 12.61 12.63 0.0M
2021-07-29 12.69 12.76 12.69 12.74 0.0M
2021-07-28 12.57 12.63 12.57 12.63 0.0M
2021-07-27 12.53 12.57 12.43 12.57 0.0M
2021-07-26 12.50 12.60 12.50 12.59 0.0M
2021-07-23 12.54 12.59 12.52 12.59 0.0M
2021-07-22 12.48 12.52 12.43 12.47 0.0M
2021-07-21 12.29 12.46 12.27 12.43 0.0M
2021-07-20 12.22 12.23 12.15 12.17 0.0M
2021-07-19 12.35 12.35 12.08 12.15 0.0M
2021-07-16 12.59 12.64 12.47 12.52 0.0M
2021-07-15 12.70 12.70 12.59 12.59 0.0M
2021-07-14 12.75 12.76 12.72 12.72 0.0M
2021-07-13 12.80 12.80 12.75 12.78 0.0M
2021-07-12 12.75 12.78 12.64 12.76 0.0M
2021-07-09 12.58 12.73 12.58 12.73 0.0M
2021-07-08 12.64 12.64 12.42 12.52 0.0M
2021-07-07 12.75 12.79 12.73 12.77 0.0M
2021-07-06 12.78 12.82 12.66 12.68 0.0M
2021-07-05 12.72 12.80 12.71 12.80 0.0M
2021-07-02 12.69 12.75 12.66 12.68 0.0M
2021-07-01 12.64 12.72 12.57 12.67 0.0M
2021-06-30 12.62 12.62 12.50 12.54 0.1M
2021-06-29 12.61 12.66 12.60 12.61 0.0M
2021-06-28 12.69 12.70 12.59 12.59 0.0M
2021-06-25 12.70 12.72 12.68 12.72 0.0M
2021-06-24 12.68 12.70 12.68 12.69 0.0M
2021-06-23 12.71 12.76 12.64 12.64 0.1M
2021-06-22 12.64 12.69 12.62 12.68 0.0M
2021-06-21 12.38 12.62 12.38 12.62 0.0M
2021-06-18 12.76 12.76 12.49 12.49 0.0M
2021-06-17 12.74 12.82 12.74 12.79 0.0M
2021-06-16 12.80 12.82 12.76 12.79 0.0M
2021-06-15 12.72 12.76 12.72 12.74 0.0M
2021-06-14 12.79 12.80 12.71 12.71 0.0M
2021-06-11 12.62 12.72 12.62 12.72 0.0M
2021-06-10 12.57 12.61 12.57 12.60 0.0M
2021-06-09 12.58 12.59 12.53 12.54 0.0M
2021-06-08 12.59 12.61 12.56 12.59 0.0M
2021-06-07 12.57 12.62 12.57 12.58 0.0M
2021-06-04 12.56 12.58 12.56 12.58 0.0M
2021-06-03 12.59 12.59 12.51 12.56 0.0M
2021-06-02 12.57 12.60 12.56 12.60 0.0M
2021-06-01 12.52 12.60 12.51 12.51 0.0M
2021-05-31 12.47 12.48 12.42 12.43 0.1M
2021-05-28 12.51 12.53 12.49 12.49 0.0M
2021-05-27 12.41 12.50 12.41 12.47 0.0M
2021-05-26 12.42 12.43 12.39 12.41 0.0M
2021-05-25 12.49 12.49 12.39 12.39 0.0M
2021-05-24 12.46 12.48 12.42 12.48 0.0M
2021-05-21 12.41 12.47 12.38 12.45 0.0M
2021-05-20 12.36 12.43 12.29 12.43 0.0M
2021-05-19 12.31 12.35 12.21 12.29 0.0M
2021-05-18 12.58 12.58 12.47 12.47 0.0M
2021-05-17 12.51 12.51 12.37 12.46 0.0M
2021-05-14 12.40 12.48 12.39 12.48 0.0M
2021-05-13 12.23 12.37 12.11 12.34 0.0M
2021-05-12 12.37 12.50 12.37 12.47 0.0M
2021-05-11 12.47 12.47 12.25 12.31 0.0M
2021-05-10 12.60 12.62 12.59 12.62 0.0M
2021-05-07 12.49 12.52 12.45 12.52 0.0M
2021-05-06 12.45 12.45 12.33 12.42 0.0M
2021-05-05 12.28 12.43 12.28 12.43 0.0M
2021-05-04 12.31 12.36 12.17 12.17 0.0M
2021-05-03 12.25 12.35 12.19 12.35 0.0M
2021-04-30 12.20 12.24 12.19 12.19 0.0M
2021-04-29 12.29 12.30 12.20 12.21 0.0M
2021-04-28 12.20 12.23 12.17 12.19 0.0M
2021-04-27 12.21 12.21 12.15 12.18 0.0M
2021-04-26 12.13 12.20 12.12 12.19 0.0M
2021-04-23 12.14 12.14 12.06 12.12 0.0M
2021-04-22 12.16 12.16 12.13 12.16 0.0M
2021-04-21 12.12 12.18 12.08 12.15 0.0M
2021-04-20 12.33 12.33 12.09 12.09 0.0M
2021-04-19 12.34 12.39 12.32 12.38 0.0M
2021-04-16 12.22 12.32 12.22 12.32 0.0M
2021-04-15 12.19 12.26 12.18 12.25 0.1M
2021-04-14 12.08 12.16 12.08 12.16 0.0M
2021-04-13 12.10 12.13 12.03 12.06 0.1M
2021-04-12 12.09 12.12 12.05 12.09 0.0M
2021-04-09 12.14 12.18 12.10 12.15 0.0M
2021-04-08 12.17 12.19 12.13 12.19 0.0M
2021-04-07 12.07 12.15 12.07 12.10 0.0M
2021-04-06 12.20 12.20 12.12 12.13 0.0M
2021-04-01 12.01 12.07 12.00 12.04 0.0M
2021-03-31 12.03 12.07 11.99 11.99 0.0M
2021-03-30 12.05 12.08 12.00 12.04 0.0M
2021-03-29 11.97 12.03 11.94 11.98 0.0M
2021-03-26 11.92 11.98 11.91 11.98 0.0M
2021-03-25 11.76 11.82 11.70 11.82 0.0M
2021-03-24 11.69 11.82 11.69 11.81 0.0M
2021-03-23 11.78 11.83 11.76 11.81 0.0M
2021-03-22 11.78 11.86 11.78 11.86 0.4M
2021-03-19 11.89 12.00 11.80 11.87 0.1M
2021-03-18 12.01 12.04 11.95 12.03 0.0M
2021-03-17 12.07 12.07 11.96 11.96 0.0M
2021-03-16 11.93 12.05 11.91 12.05 0.0M
2021-03-15 12.01 12.04 11.86 11.91 0.0M
2021-03-12 11.87 11.94 11.87 11.93 0.0M
2021-03-11 11.95 11.95 11.87 11.93 0.0M
2021-03-10 11.83 11.91 11.83 11.90 0.0M
2021-03-09 11.84 11.97 11.82 11.90 0.1M
2021-03-08 11.74 11.85 11.70 11.85 0.0M
2021-03-05 11.61 11.79 11.55 11.62 0.1M
2021-03-04 11.64 11.70 11.54 11.70 0.0M
2021-03-03 11.64 11.68 11.58 11.67 0.0M
2021-03-02 11.48 11.63 11.48 11.55 0.0M
2021-03-01 11.47 11.55 11.45 11.51 0.0M
2021-02-26 11.43 11.51 11.24 11.27 0.0M
2021-02-25 11.74 11.74 11.61 11.61 0.0M
2021-02-24 11.61 11.68 11.57 11.66 0.0M
2021-02-23 11.61 11.65 11.50 11.58 0.0M
2021-02-22 11.49 11.55 11.41 11.54 0.0M
2021-02-19 11.50 11.58 11.49 11.53 0.0M
2021-02-18 11.55 11.67 11.48 11.53 0.0M
2021-02-17 11.65 11.67 11.62 11.62 0.1M
2021-02-16 11.72 11.73 11.64 11.66 0.0M
2021-02-15 11.46 11.70 11.44 11.66 0.1M
2021-02-12 11.15 11.33 11.14 11.33 0.0M
2021-02-11 11.21 11.22 11.17 11.19 0.0M
2021-02-10 11.26 11.26 11.13 11.20 0.0M
2021-02-09 11.17 11.22 11.15 11.21 0.0M
2021-02-08 11.19 11.23 11.15 11.19 0.0M
2021-02-05 11.17 11.21 11.10 11.15 0.0M
2021-02-04 11.10 11.17 11.09 11.17 0.0M
2021-02-03 11.23 11.23 11.09 11.13 0.0M
2021-02-02 11.07 11.14 11.07 11.13 0.0M
2021-02-01 10.98 11.08 10.98 11.01 0.0M
2021-01-29 10.94 10.99 10.87 10.87 0.1M
2021-01-28 11.05 11.12 10.91 11.12 0.0M
2021-01-27 11.24 11.31 11.09 11.19 0.0M
2021-01-26 11.24 11.37 11.24 11.30 0.0M
2021-01-25 11.37 11.37 11.21 11.25 0.0M
2021-01-22 11.33 11.33 11.24 11.31 0.1M
2021-01-21 11.52 11.52 11.41 11.42 0.1M
2021-01-20 11.37 11.45 11.37 11.43 0.0M
2021-01-19 11.41 11.41 11.33 11.35 0.0M
2021-01-18 11.37 11.38 11.35 11.37 0.0M
2021-01-15 11.46 11.49 11.30 11.38 0.1M
2021-01-14 11.42 11.54 11.42 11.54 0.0M
2021-01-13 11.39 11.42 11.37 11.37 0.1M
2021-01-12 11.41 11.41 11.36 11.39 0.0M
2021-01-11 11.42 11.44 11.30 11.36 0.1M
2021-01-08 11.49 11.49 11.41 11.46 0.1M
2021-01-07 11.45 11.45 11.34 11.41 0.0M
2021-01-06 11.11 11.41 11.05 11.39 0.1M
2021-01-05 10.94 11.03 10.91 11.03 0.1M
2021-01-04 11.03 11.13 10.95 10.95 0.1M