Amundi US Treasury Bond 3-7Y UCITS ETF Dist (US37)

US37
🏛️ 法国 →
95.51
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 96.05 96.05 96.05 96.14 0.0M
2023-12-28 95.71 95.91 95.71 96.07 0.0M
2023-12-27 96.09 96.09 95.86 95.66 0.0M
2023-12-22 96.41 96.41 96.23 96.24 0.0M
2023-12-21 96.86 96.89 96.73 96.59 0.0M
2023-12-20 96.51 96.95 96.51 96.51 0.0M
2023-12-19 96.84 96.84 96.46 96.35 0.0M
2023-12-18 96.90 97.01 96.60 96.74 0.0M
2023-12-15 96.25 96.80 96.20 96.99 0.0M
2023-12-14 97.32 97.33 97.32 96.34 0.0M
2023-12-13 96.79 96.79 96.75 96.90 0.0M
2023-12-12 96.90 96.90 96.76 96.63 0.0M
2023-12-11 98.67 98.67 98.46 98.62 0.0M
2023-12-08 98.90 98.90 98.75 98.67 0.0M
2023-12-07 98.80 99.05 98.80 98.91 0.0M
2023-12-06 98.72 98.78 98.62 98.79 0.0M
2023-12-05 98.36 98.82 98.09 98.66 0.0M
2023-12-04 97.92 98.12 97.72 98.04 0.0M
2023-12-01 97.23 97.81 97.23 97.79 0.0M
2023-11-30 96.89 97.18 96.89 97.04 0.0M
2023-11-29 96.54 96.69 96.50 96.66 0.0M
2023-11-28 96.29 96.29 95.84 96.11 0.0M
2023-11-27 95.86 95.97 95.86 96.13 0.0M
2023-11-24 96.21 96.21 95.84 95.89 0.0M
2023-11-23 96.30 96.30 96.30 96.22 0.0M
2023-11-22 96.40 96.70 96.40 96.62 0.0M
2023-11-21 95.85 96.21 95.85 96.30 0.0M
2023-11-20 96.15 96.15 95.94 95.84 0.0M
2023-11-17 97.06 97.15 96.42 96.42 0.0M
2023-11-16 96.77 96.77 96.49 96.67 0.0M
2023-11-15 96.67 96.67 96.45 96.32 0.0M
2023-11-14 97.11 97.11 96.61 96.67 0.0M
2023-11-13 97.27 97.30 97.20 97.15 0.0M
2023-11-10 97.64 97.64 97.48 97.58 0.0M
2023-11-09 97.69 97.72 97.69 97.43 0.0M
2023-11-08 97.71 97.93 97.71 97.66 0.0M
2023-11-07 97.38 97.70 97.38 97.66 0.0M
2023-11-06 97.28 97.28 97.03 97.04 0.0M
2023-11-03 97.69 97.69 97.60 97.48 0.0M
2023-11-02 97.97 97.97 97.77 97.89 0.0M
2023-11-01 97.53 97.65 97.53 98.14 0.0M
2023-10-31 97.27 97.27 97.00 97.62 0.0M
2023-10-30 97.87 97.87 97.13 97.19 0.0M
2023-10-27 97.70 97.70 97.70 97.38 0.0M
2023-10-26 97.34 97.34 97.33 97.79 0.0M
2023-10-25 97.31 97.40 97.06 97.06 0.0M
2023-10-24 96.61 97.02 96.61 97.23 0.0M
2023-10-23 97.03 97.03 96.73 96.81 0.0M
2023-10-20 97.07 97.20 96.85 97.13 0.0M
2023-10-19 97.06 97.08 96.82 96.85 0.0M
2023-10-18 97.08 97.42 97.08 97.27 0.0M
2023-10-17 98.08 98.08 97.51 97.19 0.0M
2023-10-16 98.19 98.26 98.14 98.06 0.0M
2023-10-13 98.34 98.34 98.30 98.73 0.0M
2023-10-12 97.78 98.18 97.78 98.13 0.0M
2023-10-11 97.84 97.93 97.65 97.83 0.0M
2023-10-10 98.21 98.21 97.70 97.89 0.0M
2023-10-09 98.15 98.41 98.14 98.38 0.0M
2023-10-06 98.13 98.13 97.65 97.42 0.0M
2023-10-05 98.26 98.29 98.26 98.20 0.0M
2023-10-04 98.10 98.49 97.89 98.08 0.0M
2023-10-03 98.55 98.62 98.38 98.40 0.0M
2023-10-02 97.79 98.39 97.79 98.25 0.0M
2023-09-29 97.92 98.13 97.71 98.01 0.0M
2023-09-28 98.39 98.39 97.83 97.67 0.0M
2023-09-27 98.01 98.28 98.01 98.37 0.0M
2023-09-26 97.90 97.95 97.78 97.85 0.0M
2023-09-25 97.45 97.45 97.45 97.88 0.0M
2023-09-22 97.17 97.43 97.17 97.36 0.0M
2023-09-21 97.32 97.32 97.07 97.07 0.0M
2023-09-20 97.42 97.42 97.07 97.12 0.0M
2023-09-19 97.48 97.48 97.48 97.34 0.0M
2023-09-18 97.67 97.67 97.57 97.41 0.0M
2023-09-15 97.84 97.84 97.66 97.56 0.0M
2023-09-14 97.29 97.94 97.29 97.88 0.0M
2023-09-13 97.04 97.04 96.88 97.06 0.0M
2023-09-12 97.13 97.13 97.13 97.16 0.0M
2023-09-11 97.21 97.23 97.12 97.01 0.0M
2023-09-08 97.65 97.65 97.65 97.51 0.0M
2023-09-07 97.21 97.21 97.21 97.41 0.0M
2023-09-06 97.31 97.31 97.26 97.15 0.0M
2023-09-05 97.08 97.33 97.08 97.42 0.0M
2023-09-04 96.95 96.95 96.75 96.94 0.0M
2023-09-01 96.69 96.70 96.69 96.95 0.0M
2023-08-31 96.14 96.59 96.14 96.66 0.0M
2023-08-30 96.29 96.29 96.07 95.94 0.0M
2023-08-29 96.50 96.50 96.49 96.46 0.0M
2023-08-28 96.19 96.34 96.19 96.33 0.0M
2023-08-25 96.52 96.52 96.52 96.39 0.0M
2023-08-24 96.09 96.09 96.07 96.19 0.0M
2023-08-23 95.65 96.27 95.65 96.09 0.0M
2023-08-22 95.08 95.08 95.08 95.66 0.0M
2023-08-21 95.69 95.69 95.69 95.35 0.0M
2023-08-18 96.01 96.07 95.97 95.88 0.0M
2023-08-17 95.48 95.48 95.48 95.59 0.0M
2023-08-16 95.62 95.62 95.62 95.60 0.0M
2023-08-15 95.37 95.37 95.37 95.48 0.0M
2023-08-14 95.49 95.49 95.49 95.53 0.0M
2023-08-11 95.39 95.39 94.50 95.41 0.0M
2023-08-10 95.59 95.59 95.59 95.44 0.0M
2023-08-09 95.89 95.90 95.68 95.93 0.0M
2023-08-08 95.76 95.92 95.76 96.11 0.0M
2023-08-07 95.67 95.67 95.40 95.43 0.0M
2023-08-04 95.51 95.51 95.35 95.01 0.0M
2023-08-03 95.62 95.70 95.39 95.40 0.0M
2023-08-02 95.42 95.61 95.40 95.47 0.0M
2023-08-01 95.60 96.68 95.60 95.38 0.0M
2023-07-31 95.05 95.23 94.99 95.15 0.0M
2023-07-28 95.50 95.56 95.08 95.09 0.0M
2023-07-27 94.81 95.39 94.40 95.35 0.0M
2023-07-26 94.98 94.98 94.85 94.78 0.0M
2023-07-25 95.00 95.00 94.89 94.93 0.0M
2023-07-24 94.51 95.16 94.51 95.04 0.0M
2023-07-21 94.38 94.79 94.38 94.65 0.0M
2023-07-20 94.31 94.31 94.25 94.36 0.0M
2023-07-19 94.44 94.44 94.19 94.32 0.0M
2023-07-18 93.89 94.13 93.89 94.14 0.0M
2023-07-17 94.19 94.19 94.04 93.85 0.0M
2023-07-14 94.25 94.25 94.05 93.91 0.0M
2023-07-13 94.62 94.66 94.62 94.35 0.0M
2023-07-12 94.90 94.90 94.90 94.57 0.0M
2023-07-11 94.93 95.07 94.93 94.96 0.0M
2023-07-10 94.86 94.97 94.86 94.97 0.0M
2023-07-07 95.42 95.42 95.20 95.04 0.0M
2023-07-06 96.01 96.66 95.64 95.38 0.0M
2023-07-05 96.09 96.15 96.00 96.10 0.0M
2023-07-04 95.83 96.05 95.83 96.00 0.0M
2023-07-03 96.21 96.21 96.09 95.92 0.0M
2023-06-30 96.33 96.33 96.11 96.06 0.0M
2023-06-29 96.57 96.57 96.57 96.33 0.0M
2023-06-28 96.23 96.54 96.23 96.53 0.0M
2023-06-27 96.36 96.36 96.20 96.02 0.0M
2023-06-26 96.72 96.73 96.72 96.72 0.0M
2023-06-23 96.20 96.20 96.20 96.80 0.0M
2023-06-22 95.96 95.98 95.64 96.05 0.0M
2023-06-21 96.48 96.48 96.46 96.11 0.0M
2023-06-20 96.45 96.45 96.45 96.79 0.0M
2023-06-19 96.41 96.41 96.24 96.17 0.0M
2023-06-16 96.32 96.32 96.32 96.34 0.0M
2023-06-15 97.20 97.20 96.75 96.47 0.0M
2023-06-14 97.53 97.53 97.17 97.14 0.0M
2023-06-13 97.90 97.90 97.73 97.65 0.0M
2023-06-12 98.11 98.11 98.11 98.09 0.0M
2023-06-09 98.12 98.12 98.12 98.15 0.0M
2023-06-08 98.31 98.31 98.18 98.11 0.0M
2023-06-07 99.13 99.13 98.47 98.45 0.0M
2023-06-06 98.71 98.94 98.71 98.93 0.0M
2023-06-05 98.70 98.79 98.70 98.79 0.0M
2023-06-02 98.77 98.83 98.77 98.77 0.0M
2023-06-01 99.23 99.35 99.01 99.07 0.0M
2023-05-31 99.30 99.45 99.13 99.52 0.0M
2023-05-30 98.64 98.64 98.40 98.60 0.0M
2023-05-29 97.97 98.47 97.97 98.34 0.0M
2023-05-26 98.25 98.25 98.25 98.15 0.0M
2023-05-25 98.69 98.75 98.48 98.49 0.0M
2023-05-24 98.43 98.81 98.43 98.61 0.0M
2023-05-23 98.11 98.11 98.11 98.40 0.0M
2023-05-22 98.43 98.43 98.07 98.18 0.0M
2023-05-19 98.77 98.77 98.28 98.40 0.0M
2023-05-18 98.65 98.74 98.65 98.88 0.0M
2023-05-17 98.73 98.93 98.73 98.76 0.0M
2023-05-16 98.90 98.90 98.90 98.57 0.0M
2023-05-15 98.94 98.94 98.94 98.77 0.0M
2023-05-12 98.69 98.94 98.69 98.93 0.0M
2023-05-11 98.66 98.78 98.66 98.78 0.0M
2023-05-10 97.65 97.92 97.65 97.92 0.0M
2023-05-09 97.62 97.62 97.62 97.62 0.0M
2023-05-08 97.41 97.41 97.29 97.29 0.0M
2023-05-05 97.83 97.87 97.83 97.84 0.0M
2023-05-04 97.48 97.71 97.48 97.71 0.0M
2023-05-03 97.44 97.44 97.33 97.33 0.0M
2023-05-02 97.07 97.75 97.07 97.75 0.0M
2023-04-28 96.93 97.43 96.93 97.09 0.0M
2023-04-27 96.95 97.15 96.95 97.07 0.0M
2023-04-26 97.50 97.50 97.50 97.50 0.0M
2023-04-25 96.89 96.89 96.89 96.89 0.0M
2023-04-24 97.01 97.01 96.59 96.59 0.0M
2023-04-21 97.35 97.35 97.00 97.00 0.0M
2023-04-20 96.90 97.12 96.90 97.12 0.0M
2023-04-19 96.77 96.91 96.77 96.78 0.0M
2023-04-18 96.86 96.90 96.74 96.90 0.0M
2023-04-17 96.89 96.97 96.84 96.85 0.0M
2023-04-14 96.71 97.52 96.71 96.85 0.0M
2023-04-13 97.61 97.61 97.61 97.61 0.0M
2023-04-12 97.73 97.89 97.63 97.66 0.0M
2023-04-11 98.22 98.22 97.80 97.81 0.0M
2023-04-06 98.76 98.76 98.60 98.60 0.0M
2023-04-05 97.95 97.95 97.95 97.95 0.0M
2023-04-04 97.88 97.88 97.88 97.88 0.0M
2023-04-03 98.15 98.22 97.70 98.22 0.0M
2023-03-31 97.18 97.40 97.18 97.40 0.0M
2023-03-30 97.87 97.87 97.02 97.02 0.0M
2023-03-29 97.90 97.90 97.66 97.66 0.0M
2023-03-28 98.26 98.26 97.94 97.94 0.0M
2023-03-27 99.21 99.21 98.70 98.70 0.0M
2023-03-24 99.11 100.47 99.11 99.78 0.0M
2023-03-23 97.76 98.01 97.76 97.94 0.0M
2023-03-22 98.10 98.10 97.72 97.84 0.0M
2023-03-21 98.98 98.98 98.03 98.30 0.0M
2023-03-20 100.71 101.05 99.29 99.29 0.0M
2023-03-17 99.02 100.26 99.02 99.86 0.0M
2023-03-16 99.94 100.39 99.87 99.87 0.0M
2023-03-15 97.62 101.43 97.62 101.37 0.0M
2023-03-14 99.16 99.16 98.11 98.11 0.0M
2023-03-13 97.74 99.22 97.74 99.22 0.0M
2023-03-10 98.14 98.14 97.82 97.82 0.0M
2023-03-09 97.37 97.41 97.37 97.41 0.0M
2023-03-08 97.43 97.80 97.43 97.51 0.0M
2023-03-07 96.63 96.84 96.63 96.84 0.0M
2023-03-06 96.92 96.92 96.63 96.63 0.0M
2023-03-03 96.94 97.10 96.90 97.08 0.0M
2023-03-02 96.76 96.76 96.76 96.76 0.0M
2023-03-01 97.13 97.13 96.77 96.78 0.0M
2023-02-28 97.40 97.40 97.05 97.26 0.0M
2023-02-27 97.85 97.85 97.66 97.66 0.0M
2023-02-24 97.91 97.99 97.80 97.80 0.0M
2023-02-23 97.54 97.65 97.54 97.65 0.0M
2023-02-22 97.18 97.41 97.18 97.41 0.0M
2023-02-21 97.33 97.38 96.96 96.96 0.0M
2023-02-20 97.10 97.39 97.10 97.39 0.0M
2023-02-17 97.38 97.38 97.38 97.38 0.0M
2023-02-16 97.21 97.21 97.21 97.21 0.0M
2023-02-15 97.23 97.23 97.23 97.23 0.0M
2023-02-14 97.44 98.19 96.91 96.91 0.0M
2023-02-13 97.76 97.76 97.76 97.76 0.0M
2023-02-10 97.44 97.97 97.44 97.97 0.0M
2023-02-09 97.80 97.80 97.40 97.40 0.0M
2023-02-08 97.67 97.76 97.65 97.76 0.0M
2023-02-07 97.95 98.00 97.95 97.95 0.0M
2023-02-06 97.71 97.71 97.71 97.71 0.0M
2023-02-03 97.69 97.69 97.30 97.31 0.0M
2023-02-02 96.66 97.71 96.65 97.38 0.0M
2023-02-01 97.19 97.91 97.19 97.91 0.0M
2023-01-31 97.48 97.48 97.33 97.34 0.0M
2023-01-30 97.20 97.20 96.89 96.93 0.0M
2023-01-27 97.23 97.23 97.12 97.12 0.0M
2023-01-26 97.15 97.27 97.08 97.27 0.0M
2023-01-25 97.23 97.40 97.23 97.40 0.0M
2023-01-24 97.05 97.30 96.51 96.51 0.0M
2023-01-23 97.12 97.38 97.12 97.38 0.0M
2023-01-20 97.89 98.00 97.89 97.98 0.0M
2023-01-19 98.68 98.68 98.68 98.68 0.0M
2023-01-18 97.70 97.81 97.50 97.81 0.0M
2023-01-17 97.47 97.47 97.42 97.42 0.0M
2023-01-16 97.63 97.63 97.45 97.56 0.0M
2023-01-13 97.84 97.89 97.74 97.78 0.0M
2023-01-12 97.98 98.00 97.90 98.00 0.0M
2023-01-11 97.96 97.96 97.64 97.73 0.0M
2023-01-10 98.02 98.02 97.86 97.86 0.0M
2023-01-09 98.32 98.44 98.08 98.08 0.0M
2023-01-06 98.50 99.13 98.50 99.13 0.0M
2023-01-05 98.27 98.49 98.27 98.49 0.0M
2023-01-04 98.48 98.48 98.48 98.48 0.0M
2023-01-03 98.09 98.49 98.09 98.49 0.0M