Amundi US Treasury Bond 1-3Y UCITS ETF Dist (US13)

US13
🏛️ 法国 →
87.80
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 95.34 95.34 95.07 95.14 0.0M
2024-12-30 94.64 94.79 94.64 95.30 0.0M
2024-12-27 94.84 94.88 94.79 94.79 0.0M
2024-12-24 94.95 94.95 94.95 94.89 0.0M
2024-12-23 94.90 94.99 94.88 94.88 0.0M
2024-12-20 95.09 95.09 94.95 94.81 0.0M
2024-12-19 94.92 94.92 94.92 95.07 0.0M
2024-12-18 94.12 94.29 94.08 94.29 0.0M
2024-12-17 94.04 94.16 93.97 94.05 0.0M
2024-12-16 94.24 94.24 94.02 94.02 0.0M
2024-12-13 94.44 94.44 93.95 94.14 0.0M
2024-12-12 94.03 94.10 94.02 94.24 0.0M
2024-12-11 94.15 94.19 94.00 94.27 0.0M
2024-12-10 93.75 94.12 93.75 94.06 0.0M
2024-12-09 95.89 95.89 95.75 95.71 0.0M
2024-12-06 95.59 95.66 95.49 95.85 0.0M
2024-12-05 95.98 96.08 95.61 95.68 0.0M
2024-12-04 96.06 96.13 95.99 96.06 0.0M
2024-12-03 96.23 96.38 96.03 96.17 0.0M
2024-12-02 96.25 96.25 96.18 96.34 0.0M
2024-11-29 95.55 95.81 95.55 95.74 0.0M
2024-11-28 95.74 95.85 95.74 95.80 0.0M
2024-11-27 96.03 96.10 95.84 95.60 0.0M
2024-11-26 96.28 96.28 95.80 96.27 0.0M
2024-11-25 96.42 96.42 95.80 96.15 0.0M
2024-11-22 96.01 97.46 96.01 96.89 0.0M
2024-11-21 95.60 96.11 95.60 96.11 0.0M
2024-11-20 95.30 95.30 95.30 95.88 0.0M
2024-11-19 95.26 95.62 95.15 95.26 0.0M
2024-11-18 95.49 95.49 95.26 95.26 0.0M
2024-11-15 95.39 95.39 95.30 95.49 0.0M
2024-11-14 95.44 95.44 95.35 95.32 0.0M
2024-11-13 94.89 94.89 94.71 95.23 0.0M
2024-11-12 94.63 94.93 94.63 94.88 0.0M
2024-11-11 94.17 94.62 94.17 94.54 0.0M
2024-11-08 93.67 93.80 93.67 93.98 0.0M
2024-11-07 93.86 93.86 93.75 93.47 0.0M
2024-11-06 93.74 94.03 93.40 93.78 0.0M
2024-11-05 92.60 92.60 92.60 92.25 0.0M
2024-11-04 92.55 92.55 92.55 92.59 0.0M
2024-11-01 92.87 92.87 92.86 92.89 0.0M
2024-10-31 92.85 92.85 92.85 92.85 0.0M
2024-10-30 93.29 93.29 92.87 92.87 0.0M
2024-10-29 93.35 93.36 93.35 93.29 0.0M
2024-10-28 93.17 93.27 93.17 93.12 0.0M
2024-10-25 93.20 93.27 93.20 93.27 0.0M
2024-10-24 93.58 93.58 93.49 93.45 0.0M
2024-10-23 93.44 93.69 93.44 93.55 0.0M
2024-10-22 93.22 93.46 93.15 93.32 0.0M
2024-10-21 93.28 93.28 93.07 93.24 0.0M
2024-10-18 93.19 93.19 93.17 93.07 0.0M
2024-10-17 93.18 93.18 93.07 93.21 0.0M
2024-10-16 92.94 93.02 92.94 93.02 0.0M
2024-10-15 92.49 92.69 92.49 92.60 0.0M
2024-10-14 92.40 92.50 92.38 92.46 0.0M
2024-10-11 92.29 92.29 92.21 92.23 0.0M
2024-10-10 92.26 92.26 92.20 92.40 0.0M
2024-10-09 92.06 92.13 92.03 92.09 0.0M
2024-10-08 91.88 91.94 91.77 92.00 0.0M
2024-10-07 91.96 91.96 91.94 91.88 0.0M
2024-10-04 91.90 92.17 91.90 92.17 0.0M
2024-10-03 91.92 91.95 91.85 92.10 0.0M
2024-10-02 91.72 91.72 91.72 91.85 0.0M
2024-10-01 91.13 91.55 91.13 91.72 0.0M
2024-09-30 90.88 90.93 90.68 91.01 0.0M
2024-09-27 91.06 91.06 91.06 90.89 0.0M
2024-09-26 91.01 91.11 90.99 90.77 0.0M
2024-09-25 90.74 90.74 90.74 90.99 0.0M
2024-09-24 91.30 91.30 91.05 91.03 0.0M
2024-09-23 90.97 91.50 90.97 91.12 0.0M
2024-09-20 90.81 90.81 90.81 91.01 0.0M
2024-09-19 90.96 91.05 90.96 91.05 0.0M
2024-09-18 91.19 91.19 91.19 91.10 0.0M
2024-09-17 91.26 91.26 91.16 91.17 0.0M
2024-09-16 91.14 91.28 91.09 91.20 0.0M
2024-09-13 91.50 91.50 91.37 91.44 0.0M
2024-09-12 92.04 92.08 91.78 91.78 0.0M
2024-09-11 91.76 92.02 91.76 92.01 0.0M
2024-09-10 91.58 91.58 91.58 91.83 0.0M
2024-09-09 91.42 91.47 91.42 91.65 0.0M
2024-09-06 90.91 91.27 90.82 91.12 0.0M
2024-09-05 91.12 91.12 90.95 91.08 0.0M
2024-09-04 91.22 91.30 91.03 91.06 0.0M
2024-09-03 91.05 91.17 91.00 91.23 0.0M
2024-09-02 90.93 91.03 90.85 91.03 0.0M
2024-08-30 90.83 91.05 90.83 91.05 0.0M
2024-08-29 90.47 90.92 90.47 90.86 0.0M
2024-08-28 90.39 90.49 90.26 90.51 0.0M
2024-08-27 90.06 90.06 90.06 90.12 0.0M
2024-08-26 90.01 90.09 90.01 90.11 0.0M
2024-08-23 90.29 90.36 89.85 89.85 0.0M
2024-08-22 90.20 90.25 90.20 90.44 0.0M
2024-08-21 90.31 90.45 90.30 90.25 0.0M
2024-08-20 90.50 90.50 90.39 90.39 0.0M
2024-08-19 90.83 90.83 90.82 90.67 0.0M
2024-08-16 91.27 91.27 91.27 91.15 0.0M
2024-08-15 91.20 91.20 91.20 91.21 0.0M
2024-08-14 91.33 91.33 91.33 91.13 0.0M
2024-08-13 91.72 91.72 91.72 91.67 0.0M
2024-08-12 91.70 91.77 91.66 91.66 0.0M
2024-08-09 91.75 91.78 91.73 91.73 0.0M
2024-08-08 91.68 91.68 91.68 91.84 0.0M
2024-08-07 91.84 91.84 91.84 91.66 0.0M
2024-08-06 91.66 91.93 91.66 91.74 0.0M
2024-08-05 92.18 92.18 91.51 91.54 0.0M
2024-08-02 92.71 92.71 91.91 91.93 0.0M
2024-08-01 92.18 92.54 92.18 92.58 0.0M
2024-07-31 92.03 92.03 91.98 91.98 0.0M
2024-07-30 91.89 92.17 91.89 92.08 0.0M
2024-07-29 91.65 92.08 91.65 91.96 0.0M
2024-07-26 91.57 91.60 91.57 91.60 0.0M
2024-07-25 91.82 91.82 91.63 91.55 0.0M
2024-07-24 91.57 91.57 91.57 91.55 0.0M
2024-07-23 91.18 91.25 91.18 91.46 0.0M
2024-07-22 91.18 91.18 91.16 91.16 0.0M
2024-07-19 91.21 91.27 91.21 91.15 0.0M
2024-07-18 90.80 90.80 90.80 91.06 0.0M
2024-07-17 91.09 91.09 91.09 90.77 0.0M
2024-07-16 91.16 91.16 91.16 91.19 0.0M
2024-07-15 91.14 91.14 90.96 90.95 0.0M
2024-07-12 91.22 91.22 91.22 90.92 0.0M
2024-07-11 91.26 91.26 91.26 91.19 0.0M
2024-07-10 91.14 91.25 91.25 91.25 0.0M
2024-07-09 91.30 91.30 91.30 91.41 0.0M
2024-07-08 91.34 91.34 91.33 91.24 0.0M
2024-07-05 91.27 91.35 91.15 91.30 0.0M
2024-07-04 91.39 91.39 91.39 91.27 0.0M
2024-07-03 91.65 91.65 91.33 91.34 0.0M
2024-07-02 91.85 91.85 91.85 91.80 0.0M
2024-07-01 91.51 91.97 91.51 91.82 0.0M
2024-06-28 92.14 92.21 92.14 92.01 0.0M
2024-06-27 92.11 92.11 91.96 92.10 0.0M
2024-06-26 92.12 92.12 92.12 92.20 0.0M
2024-06-25 91.85 91.85 91.83 92.02 0.0M
2024-06-24 92.03 92.03 91.87 91.87 0.0M
2024-06-21 91.99 91.99 91.99 92.20 0.0M
2024-06-20 91.81 91.90 91.81 91.92 0.0M
2024-06-19 91.79 91.79 91.65 91.70 0.0M
2024-06-18 91.70 91.80 91.70 91.73 0.0M
2024-06-17 92.07 92.07 92.07 91.78 0.0M
2024-06-14 91.83 92.72 91.83 92.08 0.0M
2024-06-13 91.05 91.46 91.05 91.54 0.0M
2024-06-12 91.43 91.43 91.43 90.75 0.0M
2024-06-11 91.14 91.14 91.14 91.49 0.0M
2024-06-10 91.12 91.37 91.12 91.28 0.0M
2024-06-07 90.26 90.67 90.26 90.80 0.0M
2024-06-06 90.33 90.40 90.33 90.34 0.0M
2024-06-05 90.27 90.37 90.27 90.44 0.0M
2024-06-04 90.01 90.01 90.01 90.24 0.0M
2024-06-03 90.37 90.47 90.08 90.08 0.0M
2024-05-31 90.43 90.43 90.43 90.36 0.0M
2024-05-30 90.64 90.64 90.31 90.29 0.0M
2024-05-29 90.11 90.11 90.11 90.40 0.0M
2024-05-28 90.01 90.17 90.01 90.00 0.0M
2024-05-27 90.17 90.17 90.17 90.12 0.0M
2024-05-24 90.49 90.49 90.16 90.15 0.0M
2024-05-23 90.41 90.41 90.16 90.37 0.0M
2024-05-22 90.16 90.16 90.16 90.35 0.0M
2024-05-21 90.16 90.25 90.10 90.22 0.0M
2024-05-20 90.03 90.15 90.03 90.14 0.0M
2024-05-17 90.22 90.40 90.22 90.11 0.0M
2024-05-16 90.16 90.16 90.15 90.15 0.0M
2024-05-15 90.43 90.43 90.32 90.16 0.0M
2024-05-09 90.43 91.05 90.85 90.85 0.0M
2024-05-08 91.05 90.99 90.99 90.99 0.0M
2024-05-07 90.95 90.89 90.80 90.89 0.0M
2024-05-06 90.84 90.84 90.84 90.71 0.0M
2024-05-03 90.96 90.96 90.82 90.76 0.0M
2024-05-02 90.99 91.34 90.99 91.20 0.0M
2024-04-30 90.97 91.00 90.82 91.05 0.0M
2024-04-29 90.93 91.02 90.93 90.89 0.0M
2024-04-26 90.71 90.71 90.71 91.19 0.0M
2024-04-25 90.91 90.91 90.90 90.82 0.0M
2024-04-24 91.07 91.07 91.07 91.14 0.0M
2024-04-23 91.40 91.40 91.27 91.04 0.0M
2024-04-22 91.22 91.56 91.22 91.47 0.0M
2024-04-19 91.43 91.43 91.43 91.26 0.0M
2024-04-18 91.17 91.17 91.16 91.24 0.0M
2024-04-17 91.47 91.47 91.47 91.44 0.0M
2024-04-16 91.66 91.66 91.66 91.52 0.0M
2024-04-15 91.32 91.55 91.24 91.46 0.0M
2024-04-12 91.06 91.60 91.06 91.51 0.0M
2024-04-11 90.61 90.61 90.44 90.81 0.0M
2024-04-10 89.92 89.92 89.83 90.51 0.0M
2024-04-09 89.83 89.83 89.83 89.89 0.0M
2024-04-08 89.99 90.03 89.90 89.82 0.0M
2024-04-05 90.20 90.20 90.10 90.10 0.0M
2024-04-04 90.04 90.04 89.77 89.85 0.0M
2024-04-03 90.59 90.59 90.40 90.09 0.0M
2024-04-02 90.92 90.92 90.56 90.60 0.0M
2024-03-28 90.53 90.59 90.36 90.47 0.0M
2024-03-27 90.30 90.39 90.30 90.35 0.0M
2024-03-26 90.08 90.08 90.08 90.17 0.0M
2024-03-25 90.33 90.33 90.05 90.10 0.0M
2024-03-22 90.23 90.36 90.23 90.39 0.0M
2024-03-21 89.38 89.90 89.38 89.87 0.0M
2024-03-20 89.78 89.91 89.78 89.79 0.0M
2024-03-19 89.73 89.73 89.68 89.73 0.0M
2024-03-18 89.47 89.47 89.38 89.56 0.0M
2024-03-15 89.57 89.57 89.50 89.46 0.0M
2024-03-14 89.18 89.18 89.18 89.48 0.0M
2024-03-13 89.30 89.31 89.30 89.13 0.0M
2024-03-12 89.31 89.31 89.31 89.35 0.0M
2024-03-11 89.32 89.35 89.28 89.36 0.0M
2024-03-08 89.35 89.40 89.22 89.29 0.0M
2024-03-07 89.60 89.60 89.60 89.27 0.0M
2024-03-06 89.80 89.80 89.62 89.50 0.0M
2024-03-05 89.88 89.93 89.71 89.78 0.0M
2024-03-04 89.84 89.89 89.76 89.74 0.0M
2024-03-01 90.07 90.07 90.03 90.10 0.0M
2024-02-29 89.79 89.96 89.69 90.10 0.0M
2024-02-28 89.85 89.85 89.80 89.80 0.0M
2024-02-27 89.78 89.78 89.53 89.60 0.0M
2024-02-26 89.84 89.84 89.59 89.59 0.0M
2024-02-23 89.73 89.85 89.73 89.88 0.0M
2024-02-22 89.65 89.76 89.65 89.89 0.0M
2024-02-21 90.07 90.14 90.04 89.98 0.0M
2024-02-20 90.32 90.32 90.32 90.02 0.0M
2024-02-19 90.18 90.36 90.18 90.33 0.0M
2024-02-16 90.41 90.41 90.35 90.24 0.0M
2024-02-15 90.71 90.71 90.48 90.50 0.0M
2024-02-14 90.84 90.86 90.84 90.67 0.0M
2024-02-13 90.49 90.82 90.49 90.74 0.0M
2024-02-12 90.28 90.45 90.28 90.45 0.0M
2024-02-09 90.41 90.47 90.37 90.35 0.0M
2024-02-08 90.46 90.46 90.46 90.59 0.0M
2024-02-07 90.57 90.57 90.57 90.65 0.0M
2024-02-06 90.64 90.79 90.64 90.70 0.0M
2024-02-05 90.37 90.84 90.37 90.79 0.0M
2024-02-02 89.93 90.25 89.93 90.38 0.0M
2024-02-01 90.67 90.67 90.42 90.26 0.0M
2024-01-31 90.27 90.27 89.97 90.16 0.0M
2024-01-30 90.15 90.15 89.97 89.98 0.0M
2024-01-29 90.02 90.35 90.02 90.26 0.0M
2024-01-26 90.22 90.22 89.73 89.74 0.0M
2024-01-25 90.22 90.03 89.46 90.03 0.0M
2024-01-24 89.61 89.61 89.31 89.38 0.0M
2024-01-23 89.32 89.70 89.32 89.87 0.0M
2024-01-22 89.38 89.55 89.38 89.46 0.0M
2024-01-19 89.60 89.60 89.59 89.46 0.0M
2024-01-18 89.50 89.50 89.50 89.68 0.0M
2024-01-17 89.68 89.68 89.68 89.76 0.0M
2024-01-15 89.51 89.33 89.15 89.25 0.0M
2024-01-12 88.93 89.15 88.93 89.09 0.0M
2024-01-11 88.83 88.83 88.80 88.99 0.0M
2024-01-10 89.08 89.08 88.80 88.81 0.0M
2024-01-09 88.82 88.88 88.82 89.05 0.0M
2024-01-08 88.90 88.90 88.77 88.75 0.0M
2024-01-05 89.04 89.12 87.74 88.73 0.0M
2024-01-04 89.06 89.06 88.80 88.74 0.0M
2024-01-03 88.74 89.19 88.74 89.12 0.0M
2024-01-02 88.20 88.83 88.20 88.79 0.0M