Amundi PEA MSCI USA ESG Leaders UCITS ETF - EUR (ACU2)

ACU2
🏛️ 法国 →
680.58
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
2023-12-29 557.94 558.43 554.30 554.30 0.0M
2023-12-28 556.10 557.01 555.30 556.26 0.0M
2023-12-27 558.05 558.05 554.44 555.20 0.0M
2023-12-22 554.05 557.26 553.76 556.41 0.0M
2023-12-21 555.50 556.29 553.03 554.60 0.0M
2023-12-20 559.25 560.41 558.00 559.70 0.0M
2023-12-19 558.38 558.59 556.89 557.80 0.0M
2023-12-18 557.35 558.49 557.00 557.85 0.0M
2023-12-15 555.25 557.55 555.22 557.55 0.0M
2023-12-14 558.25 558.25 551.63 551.63 0.0M
2023-12-13 554.05 554.54 552.32 553.94 0.0M
2023-12-12 552.44 552.75 549.92 551.99 0.0M
2023-12-11 549.20 552.73 547.80 550.75 0.0M
2023-12-08 545.60 549.14 545.21 548.04 0.0M
2023-12-07 542.84 545.44 542.69 544.15 0.0M
2023-12-06 543.82 546.08 543.50 543.50 0.0M
2023-12-05 541.80 543.49 540.30 543.49 0.0M
2023-12-04 542.15 542.59 540.27 540.27 0.0M
2023-12-01 538.05 541.21 536.86 540.66 0.0M
2023-11-30 534.44 537.00 534.44 534.60 0.0M
2023-11-29 530.81 535.00 530.62 533.09 0.0M
2023-11-28 531.25 531.40 528.85 530.85 0.0M
2023-11-27 531.78 532.40 530.25 532.11 0.0M
2023-11-24 533.86 534.90 532.15 532.20 0.0M
2023-11-23 534.13 535.04 534.01 534.89 0.0M
2023-11-22 531.96 536.35 531.96 536.35 0.0M
2023-11-21 529.71 531.85 529.61 531.85 0.0M
2023-11-20 527.99 528.94 527.24 528.94 0.0M
2023-11-17 532.66 533.37 528.21 529.49 0.0M
2023-11-16 531.55 531.55 528.59 529.06 0.0M
2023-11-15 529.30 532.00 529.30 531.05 0.0M
2023-11-14 525.10 530.07 524.35 529.05 0.0M
2023-11-13 523.85 525.00 523.39 525.00 0.0M
2023-11-10 520.00 521.07 517.32 520.61 0.0M
2023-11-09 522.84 524.20 519.56 521.99 0.0M
2023-11-08 521.25 523.90 520.55 520.55 0.0M
2023-11-07 519.05 522.20 519.05 522.16 0.0M
2023-11-06 518.31 518.63 517.35 517.35 0.0M
2023-11-03 517.30 519.65 516.11 519.39 0.0M
2023-11-02 508.71 515.79 508.26 515.79 0.0M
2023-11-01 503.14 507.90 502.06 506.65 0.0M
2023-10-31 497.12 502.05 496.82 502.05 0.0M
2023-10-30 499.91 499.91 495.00 496.83 0.0M
2023-10-27 501.58 502.29 497.09 497.73 0.0M
2023-10-26 502.39 504.44 501.76 503.53 0.0M
2023-10-25 508.60 510.44 506.24 506.75 0.0M
2023-10-24 505.79 512.04 505.07 511.44 0.0M
2023-10-23 510.25 510.25 504.80 507.65 0.0M
2023-10-20 514.22 515.30 509.95 509.95 0.0M
2023-10-19 522.79 523.33 518.40 519.79 0.0M
2023-10-18 529.20 530.20 527.46 528.39 0.0M
2023-10-17 532.88 532.88 530.15 530.70 0.0M
2023-10-16 529.07 533.20 526.12 533.20 0.0M
2023-10-13 530.30 532.71 528.88 529.12 0.0M
2023-10-12 531.79 533.06 531.37 532.67 0.0M
2023-10-11 527.85 530.64 527.70 527.70 0.0M
2023-10-10 526.50 530.60 525.12 530.60 0.0M
2023-10-09 521.10 522.89 520.17 522.89 0.0M
2023-10-06 518.20 520.04 516.84 520.04 0.0M
2023-10-05 520.37 521.23 516.80 517.15 0.0M
2023-10-04 515.13 518.60 515.13 518.60 0.0M
2023-10-03 524.77 526.67 518.56 518.73 0.0M
2023-10-02 524.36 526.00 521.86 526.00 0.0M
2023-09-29 523.61 524.93 522.13 522.51 0.0M
2023-09-28 523.24 523.24 517.56 521.95 0.0M
2023-09-27 520.15 523.21 520.15 521.35 0.0M
2023-09-26 522.80 523.29 519.08 520.24 0.0M
2023-09-25 521.95 524.43 519.30 524.26 0.0M
2023-09-22 522.05 523.57 522.05 523.56 0.0M
2023-09-21 529.72 529.75 523.90 523.90 0.0M
2023-09-20 533.88 534.84 532.54 532.54 0.0M
2023-09-19 534.77 535.77 531.51 531.51 0.0M
2023-09-18 536.02 536.23 534.08 535.04 0.0M
2023-09-15 543.15 543.57 536.64 536.74 0.0M
2023-09-14 535.03 541.16 535.03 540.79 0.0M
2023-09-13 533.53 534.93 532.60 534.93 0.0M
2023-09-12 535.88 536.74 534.79 535.11 0.0M
2023-09-11 535.01 536.75 533.72 534.49 0.0M
2023-09-08 534.40 535.53 532.59 535.53 0.0M
2023-09-07 533.23 534.10 531.31 533.71 0.0M
2023-09-06 536.50 536.75 534.00 534.10 0.0M
2023-09-05 536.28 540.65 535.95 539.32 0.0M
2023-09-04 537.45 537.55 536.00 536.11 0.0M
2023-09-01 533.42 537.76 533.29 536.24 0.0M
2023-08-31 530.84 535.40 530.84 534.57 0.0M
2023-08-30 529.62 530.80 527.35 528.78 0.0M
2023-08-29 525.71 528.60 524.25 528.60 0.0M
2023-08-28 521.81 525.00 521.81 523.91 0.0M
2023-08-25 519.64 520.99 518.84 520.41 0.0M
2023-08-24 527.22 527.22 522.75 521.49 0.0M
2023-08-23 519.15 522.66 519.15 522.66 0.0M
2023-08-22 516.01 521.10 516.01 519.20 0.0M
2023-08-21 514.44 516.20 514.01 514.01 0.0M
2023-08-18 514.37 514.65 511.85 513.27 0.0M
2023-08-17 519.53 519.63 518.13 518.13 0.0M
2023-08-16 520.50 521.69 519.85 521.16 0.0M
2023-08-15 525.85 525.85 521.00 522.09 0.0M
2023-08-14 522.28 525.20 521.95 524.99 0.0M
2023-08-11 520.86 521.50 519.90 520.47 0.0M
2023-08-10 521.92 525.24 521.25 523.21 0.0M
2023-08-09 526.68 526.68 523.10 521.19 0.0M
2023-08-08 524.39 525.30 522.53 522.53 0.0M
2023-08-07 524.45 524.90 523.52 523.52 0.0M
2023-08-04 528.70 529.90 525.00 525.16 0.0M
2023-08-03 528.53 528.53 526.10 527.26 0.0M
2023-08-02 530.88 532.10 528.62 529.69 0.0M
2023-08-01 535.00 535.80 534.00 534.73 0.0M
2023-07-31 532.75 533.85 532.00 532.62 0.0M
2023-07-28 530.98 532.66 530.62 532.66 0.0M
2023-07-27 528.94 534.95 528.00 534.83 0.0M
2023-07-26 528.68 528.84 526.87 527.03 0.0M
2023-07-25 527.25 529.21 526.70 528.90 0.0M
2023-07-24 521.32 526.39 521.32 525.92 0.0M
2023-07-21 522.32 524.62 522.32 523.75 0.0M
2023-07-20 520.58 523.59 520.58 523.59 0.0M
2023-07-19 520.92 520.92 519.83 523.39 0.0M
2023-07-18 514.17 517.86 514.05 517.84 0.0M
2023-07-17 513.06 515.33 512.90 515.28 0.0M
2023-07-14 514.47 516.10 514.09 514.71 0.0M
2023-07-13 515.05 515.55 514.00 514.37 0.0M
2023-07-12 515.96 517.80 515.70 515.74 0.0M
2023-07-11 512.74 515.35 512.10 514.63 0.0M
2023-07-10 511.64 513.70 511.29 512.73 0.0M
2023-07-07 517.25 518.15 515.30 515.45 0.0M
2023-07-06 521.08 521.61 516.57 516.17 0.0M
2023-07-05 521.80 523.47 520.10 523.47 0.0M
2023-07-04 522.16 522.75 521.90 522.23 0.0M
2023-07-03 521.87 523.09 520.75 521.83 0.0M
2023-06-30 517.29 520.41 517.29 519.78 0.0M
2023-06-29 513.72 515.87 512.55 515.87 0.0M
2023-06-28 510.73 513.25 509.55 513.25 0.0M
2023-06-27 507.81 507.81 505.15 507.79 0.0M
2023-06-26 509.51 510.65 508.15 508.81 0.0M
2023-06-23 510.06 513.50 510.00 510.27 0.0M
2023-06-22 506.92 509.30 505.00 509.19 0.0M
2023-06-21 513.11 514.08 508.80 509.42 0.0M
2023-06-20 514.24 514.87 511.92 512.87 0.0M
2023-06-19 515.56 516.11 514.14 514.50 0.0M
2023-06-16 516.85 518.74 516.16 517.10 0.0M
2023-06-15 516.00 516.76 510.44 515.20 0.0M
2023-06-14 517.30 518.55 515.00 516.73 0.0M
2023-06-13 514.69 517.21 513.82 517.21 0.0M
2023-06-12 512.23 512.45 510.25 512.45 0.0M
2023-06-09 508.22 512.48 508.22 510.42 0.0M
2023-06-08 508.68 509.55 506.00 507.81 0.0M
2023-06-07 512.00 512.00 510.10 511.06 0.0M
2023-06-06 509.26 511.50 509.26 511.14 0.0M
2023-06-05 511.16 513.00 511.00 512.02 0.0M
2023-06-02 501.64 509.38 501.59 509.38 0.0M
2023-06-01 500.12 501.64 497.67 500.08 0.0M
2023-05-31 500.65 502.61 498.88 498.88 0.0M
2023-05-30 503.35 504.34 500.82 500.82 0.0M
2023-05-29 501.62 502.48 501.04 502.38 0.0M
2023-05-26 493.08 500.08 492.20 499.70 0.0M
2023-05-25 491.92 493.98 491.00 491.92 0.0M
2023-05-24 489.75 490.70 486.53 487.91 0.0M
2023-05-23 494.98 495.80 494.29 495.36 0.0M
2023-05-22 493.54 495.90 492.68 495.81 0.0M
2023-05-19 496.26 497.59 493.53 493.53 0.0M
2023-05-18 489.43 495.00 489.43 494.50 0.0M
2023-05-17 482.49 485.91 482.49 485.60 0.0M
2023-05-16 483.16 484.25 482.74 483.21 0.0M
2023-05-15 484.41 485.44 481.83 483.79 0.0M
2023-05-12 482.74 485.06 482.74 483.08 0.0M
2023-05-11 483.67 484.29 480.45 481.75 0.0M
2023-05-10 479.03 481.37 477.52 479.69 0.0M
2023-05-09 478.72 479.57 478.16 479.57 0.0M
2023-05-08 476.46 477.99 475.77 476.82 0.0M
2023-05-05 469.86 476.12 469.77 475.83 0.0M
2023-05-04 470.89 471.60 468.12 469.75 0.0M
2023-05-03 476.35 476.35 473.78 474.16 0.0M
2023-05-02 482.09 483.69 474.21 474.21 0.0M
2023-04-28 476.69 480.00 476.52 477.54 0.0M
2023-04-27 469.91 473.23 468.90 473.23 0.0M
2023-04-26 472.72 472.96 468.03 470.21 0.0M
2023-04-25 475.29 476.42 474.49 475.53 0.0M
2023-04-24 477.43 478.80 476.40 476.49 0.0M
2023-04-21 480.18 480.45 477.97 478.80 0.0M
2023-04-20 481.18 481.36 478.30 479.50 0.0M
2023-04-19 481.62 481.85 480.00 481.45 0.0M
2023-04-18 482.43 485.00 481.39 482.83 0.0M
2023-04-17 480.61 483.10 480.10 481.40 0.0M
2023-04-14 477.03 481.00 476.57 478.54 0.0M
2023-04-13 475.30 475.30 472.46 474.53 0.0M
2023-04-12 478.96 480.74 474.77 474.77 0.0M
2023-04-11 481.30 481.30 478.68 479.48 0.0M
2023-04-06 477.08 477.82 475.33 476.24 0.0M
2023-04-05 477.54 477.54 475.80 476.10 0.0M
2023-04-04 482.17 483.40 475.79 477.29 0.0M
2023-04-03 483.01 483.02 480.60 480.83 0.0M
2023-03-31 474.24 479.76 474.24 479.76 0.0M
2023-03-30 474.04 475.36 472.14 473.28 0.0M
2023-03-29 471.94 471.94 470.00 471.17 0.0M
2023-03-28 470.25 470.25 465.39 466.53 0.0M
2023-03-27 472.38 473.02 469.33 470.44 0.0M
2023-03-24 465.90 466.89 462.94 466.59 0.0M
2023-03-23 463.48 468.67 462.73 466.98 0.0M
2023-03-22 472.17 473.29 471.46 471.97 0.0M
2023-03-21 469.92 472.50 469.36 470.29 0.0M
2023-03-20 465.64 469.91 464.39 467.47 0.0M
2023-03-17 473.85 475.48 467.72 468.68 0.0M
2023-03-16 468.03 472.62 465.00 472.23 0.0M
2023-03-15 464.65 467.72 460.90 465.78 0.0M
2023-03-14 461.04 467.17 459.50 466.19 0.0M
2023-03-13 464.79 466.08 453.19 459.17 0.0M
2023-03-10 468.56 472.12 463.00 470.13 0.0M
2023-03-09 481.87 483.64 480.03 481.96 0.0M
2023-03-08 482.80 483.46 480.43 481.45 0.0M
2023-03-07 483.91 485.43 482.16 482.91 0.0M
2023-03-06 485.01 486.72 484.18 485.87 0.0M
2023-03-03 478.20 483.08 477.81 483.08 0.0M
2023-03-02 470.88 474.28 470.85 474.28 0.0M
2023-03-01 477.74 477.74 471.55 472.05 0.0M
2023-02-28 477.91 480.03 476.43 478.34 0.0M
2023-02-27 481.23 483.61 480.06 480.06 0.0M
2023-02-24 482.53 482.53 478.06 478.38 0.0M
2023-02-23 481.52 483.55 479.73 479.73 0.0M
2023-02-22 479.29 480.05 477.27 480.05 0.0M
2023-02-21 484.60 484.91 479.30 479.62 0.0M
2023-02-20 485.30 486.49 484.83 484.99 0.0M
2023-02-17 487.35 488.70 484.33 484.33 0.0M
2023-02-16 495.23 495.52 489.66 492.35 0.0M
2023-02-15 488.71 493.43 488.25 492.94 0.0M
2023-02-14 490.10 491.91 487.14 487.14 0.0M
2023-02-13 486.26 490.00 486.26 489.95 0.0M
2023-02-10 483.32 486.47 482.33 485.77 0.0M
2023-02-09 491.39 492.38 488.57 488.78 0.0M
2023-02-08 492.46 493.45 489.16 489.16 0.0M
2023-02-07 488.51 489.86 486.63 489.86 0.0M
2023-02-06 486.65 489.10 484.08 489.10 0.0M
2023-02-03 486.00 491.69 481.94 491.69 0.0M
2023-02-02 478.79 488.33 478.68 488.33 0.0M
2023-02-01 475.31 476.86 473.27 473.96 0.0M
2023-01-31 472.78 474.47 470.25 473.90 0.0M
2023-01-30 473.24 474.29 470.45 473.81 0.0M
2023-01-27 473.17 477.00 472.45 476.86 0.0M
2023-01-26 469.60 472.51 468.40 471.51 0.0M
2023-01-25 467.69 467.69 460.74 464.15 0.0M
2023-01-24 469.25 470.38 466.70 469.27 0.0M
2023-01-23 463.03 471.65 461.79 470.94 0.0M
2023-01-20 458.68 461.66 457.00 461.66 0.0M
2023-01-19 461.06 461.06 455.15 457.86 0.0M
2023-01-18 468.95 469.87 465.42 465.42 0.0M
2023-01-17 467.31 471.44 466.31 469.56 0.0M
2023-01-16 468.43 469.73 466.94 468.41 0.0M
2023-01-13 465.76 466.88 462.73 466.35 0.0M
2023-01-12 468.06 469.97 465.35 465.35 0.0M
2023-01-11 462.64 465.27 462.14 465.27 0.0M
2023-01-10 459.29 461.31 458.18 460.11 0.0M
2023-01-09 462.58 466.27 461.86 465.85 0.0M
2023-01-06 459.14 463.69 458.99 462.62 0.0M
2023-01-05 459.72 462.03 457.81 458.61 0.0M
2023-01-04 459.36 462.18 458.06 462.18 0.0M
2023-01-03 462.13 467.89 458.21 458.24 0.0M
2023-01-02 461.36 464.79 460.20 464.67 0.0M