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
2024-12-31 101.64 101.64 101.64 101.56 0.0M
2024-12-30 100.86 101.52 100.86 101.76 0.0M
2024-12-27 101.10 101.13 101.00 101.05 0.0M
2024-12-24 101.24 101.24 101.24 101.16 0.0M
2024-12-23 101.27 101.48 101.27 101.30 0.0M
2024-12-20 101.52 101.52 101.52 101.34 0.0M
2024-12-19 101.37 101.62 101.21 101.52 0.0M
2024-12-18 101.09 101.09 100.89 101.15 0.0M
2024-12-17 100.80 100.93 100.80 100.91 0.0M
2024-12-16 100.93 101.07 100.81 100.85 0.0M
2024-12-13 101.51 101.51 100.95 101.01 0.0M
2024-12-12 101.25 101.25 101.25 101.41 0.0M
2024-12-11 101.58 101.58 101.41 101.41 0.0M
2024-12-10 101.09 101.27 101.09 101.34 0.0M
2024-12-09 103.46 103.46 103.46 103.35 0.0M
2024-12-06 103.19 103.19 103.19 103.54 0.0M
2024-12-05 103.40 103.66 103.29 103.29 0.0M
2024-12-04 103.68 103.68 103.68 103.69 0.0M
2024-12-03 103.93 103.96 103.60 103.74 0.0M
2024-12-02 103.69 103.69 103.69 104.07 0.0M
2024-11-29 103.14 103.14 103.14 103.37 0.0M
2024-11-28 103.39 103.40 103.18 103.20 0.0M
2024-11-27 103.62 103.62 103.39 103.09 0.0M
2024-11-26 103.62 103.70 103.34 103.62 0.0M
2024-11-25 103.64 103.64 103.23 103.56 0.0M
2024-11-22 103.04 104.19 103.04 104.04 0.0M
2024-11-21 102.68 103.24 102.68 103.16 0.0M
2024-11-20 102.28 102.76 102.28 103.01 0.0M
2024-11-19 102.27 102.85 102.27 102.30 0.0M
2024-11-18 102.33 102.39 102.15 102.18 0.0M
2024-11-15 102.26 102.43 102.20 102.32 0.0M
2024-11-14 101.95 102.56 101.95 102.26 0.0M
2024-11-13 101.85 101.85 101.54 102.15 0.0M
2024-11-12 101.83 101.83 101.83 101.80 0.0M
2024-11-11 101.30 101.67 101.30 101.61 0.0M
2024-11-08 100.92 100.92 100.92 101.16 0.0M
2024-11-07 100.45 100.55 100.45 100.47 0.0M
2024-11-06 100.66 101.00 100.40 100.55 0.0M
2024-11-05 99.65 99.65 99.50 99.13 0.0M
2024-11-04 99.62 99.72 99.58 99.69 0.0M
2024-11-01 99.85 99.85 99.85 99.89 0.0M
2024-10-31 100.00 100.00 100.00 99.97 0.0M
2024-10-30 100.55 100.55 100.15 100.11 0.0M
2024-10-29 100.51 100.51 100.51 100.46 0.0M
2024-10-28 100.76 100.76 100.54 100.36 0.0M
2024-10-25 100.84 100.84 100.75 100.79 0.0M
2024-10-24 101.09 101.09 100.99 100.99 0.0M
2024-10-23 101.01 101.01 101.01 100.99 0.0M
2024-10-22 100.77 101.05 100.66 100.86 0.0M
2024-10-21 101.00 101.00 100.85 100.91 0.0M
2024-10-18 100.94 100.94 100.94 100.95 0.0M
2024-10-17 101.10 101.15 100.99 101.07 0.0M
2024-10-16 100.83 100.88 100.81 101.02 0.0M
2024-10-15 100.52 100.52 100.36 100.52 0.0M
2024-10-14 100.18 100.27 100.12 100.17 0.0M
2024-10-11 100.11 100.11 99.96 100.05 0.0M
2024-10-10 99.93 100.01 99.93 100.22 0.0M
2024-10-09 100.23 100.23 99.80 99.92 0.0M
2024-10-08 99.86 99.86 99.65 99.90 0.0M
2024-10-07 99.98 99.98 99.75 99.81 0.0M
2024-10-04 100.52 100.52 100.20 100.26 0.0M
2024-10-03 100.41 100.47 100.41 100.61 0.0M
2024-10-02 100.55 100.55 100.40 100.44 0.0M
2024-10-01 99.71 100.58 99.71 100.50 0.0M
2024-09-30 99.39 99.55 99.39 99.54 0.0M
2024-09-27 99.61 99.61 99.39 99.43 0.0M
2024-09-26 99.57 99.57 99.32 99.24 0.0M
2024-09-25 99.38 99.38 99.10 99.52 0.0M
2024-09-24 99.88 99.88 99.47 99.67 0.0M
2024-09-23 99.58 99.79 99.58 99.64 0.0M
2024-09-20 99.46 99.47 99.46 99.59 0.0M
2024-09-19 99.77 99.77 99.58 99.68 0.0M
2024-09-18 100.13 100.13 99.91 99.93 0.0M
2024-09-17 100.35 100.35 100.16 100.07 0.0M
2024-09-16 100.50 100.50 100.12 100.21 0.0M
2024-09-13 100.52 100.52 100.36 100.40 0.0M
2024-09-12 101.09 101.09 100.90 100.68 0.0M
2024-09-11 100.97 100.97 100.80 101.09 0.0M
2024-09-10 100.57 100.89 100.45 100.84 0.0M
2024-09-09 100.02 100.41 100.02 100.51 0.0M
2024-09-06 99.52 100.06 99.52 100.01 0.0M
2024-09-05 99.79 99.79 99.58 99.77 0.0M
2024-09-04 99.87 99.87 99.80 99.65 0.0M
2024-09-03 99.25 99.76 99.25 99.68 0.0M
2024-09-02 99.10 99.18 98.96 99.11 0.0M
2024-08-30 99.25 99.25 99.14 99.35 0.0M
2024-08-29 98.94 99.25 98.94 99.20 0.0M
2024-08-28 98.65 98.65 98.65 98.98 0.0M
2024-08-27 98.47 98.47 98.47 98.48 0.0M
2024-08-26 98.56 98.63 98.56 98.56 0.0M
2024-08-23 98.65 98.79 98.36 98.29 0.0M
2024-08-22 98.67 98.67 98.67 98.75 0.0M
2024-08-21 98.74 98.89 98.74 98.73 0.0M
2024-08-20 98.64 98.86 98.59 98.82 0.0M
2024-08-19 99.33 99.33 98.95 98.95 0.0M
2024-08-16 99.54 99.64 99.44 99.42 0.0M
2024-08-15 99.75 99.75 99.49 99.48 0.0M
2024-08-14 99.85 99.85 99.85 99.70 0.0M
2024-08-13 100.09 100.31 100.09 100.17 0.0M
2024-08-12 99.96 99.98 99.85 100.00 0.0M
2024-08-09 99.93 100.09 99.93 100.05 0.0M
2024-08-08 100.09 100.09 100.09 99.98 0.0M
2024-08-07 100.40 100.40 100.00 99.88 0.0M
2024-08-06 100.18 100.59 100.18 100.24 0.0M
2024-08-05 101.12 101.12 100.53 100.22 0.0M
2024-08-02 101.10 101.10 100.78 100.62 0.0M
2024-08-01 100.26 100.55 100.26 100.85 0.0M
2024-07-31 99.83 99.83 99.83 99.91 0.0M
2024-07-30 99.58 99.58 99.58 99.81 0.0M
2024-07-29 99.30 99.64 99.30 99.61 0.0M
2024-07-26 99.01 99.27 99.01 99.20 0.0M
2024-07-25 99.30 99.30 99.30 99.07 0.0M
2024-07-24 99.03 99.03 99.03 99.13 0.0M
2024-07-23 98.54 98.63 98.54 98.95 0.0M
2024-07-22 98.69 98.69 98.50 98.57 0.0M
2024-07-19 98.77 98.77 98.77 98.60 0.0M
2024-07-18 98.43 98.43 98.43 98.70 0.0M
2024-07-17 98.68 98.68 98.68 98.35 0.0M
2024-07-16 98.69 98.70 98.69 98.75 0.0M
2024-07-15 98.63 98.63 98.38 98.45 0.0M
2024-07-12 98.72 98.72 98.72 98.45 0.0M
2024-07-11 98.69 98.69 98.51 98.81 0.0M
2024-07-10 98.66 98.68 98.63 98.61 0.0M
2024-07-09 98.55 98.69 98.55 98.63 0.0M
2024-07-08 98.66 98.66 98.41 98.54 0.0M
2024-07-05 98.38 98.38 98.38 98.65 0.0M
2024-07-04 98.63 98.63 98.41 98.34 0.0M
2024-07-03 98.54 99.54 98.54 98.47 0.0M
2024-07-02 98.72 98.78 98.72 98.70 0.0M
2024-07-01 98.49 98.52 98.49 98.63 0.0M
2024-06-28 99.38 99.38 99.38 99.22 0.0M
2024-06-27 99.26 99.34 99.14 99.38 0.0M
2024-06-26 99.45 99.45 99.45 99.40 0.0M
2024-06-25 99.24 99.24 99.18 99.39 0.0M
2024-06-24 99.44 99.44 99.18 99.16 0.0M
2024-06-21 99.40 99.64 99.40 99.54 0.0M
2024-06-20 99.16 99.20 99.14 99.26 0.0M
2024-06-19 99.28 99.28 99.28 99.13 0.0M
2024-06-18 98.98 98.98 98.98 99.15 0.0M
2024-06-17 99.53 99.53 99.19 99.05 0.0M
2024-06-14 99.22 99.63 99.22 99.60 0.0M
2024-06-13 98.22 98.50 98.15 98.92 0.0M
2024-06-12 98.34 98.34 98.34 98.04 0.0M
2024-06-11 97.92 98.20 97.92 98.31 0.0M
2024-06-10 97.94 98.09 97.76 98.07 0.0M
2024-06-07 97.37 97.60 97.37 97.61 0.0M
2024-06-06 97.43 97.50 97.43 97.47 0.0M
2024-06-05 97.23 97.23 97.23 97.54 0.0M
2024-06-04 96.81 97.26 96.81 97.21 0.0M
2024-06-03 96.97 97.60 96.91 96.94 0.0M
2024-05-31 96.81 96.88 96.61 96.89 0.0M
2024-05-30 96.89 96.89 96.87 96.68 0.0M
2024-05-29 96.57 96.57 96.46 96.64 0.0M
2024-05-28 96.64 96.65 96.64 96.54 0.0M
2024-05-27 96.77 96.77 96.77 96.74 0.0M
2024-05-24 97.15 97.15 96.79 96.74 0.0M
2024-05-23 97.17 97.17 97.17 96.91 0.0M
2024-05-22 96.87 97.29 96.87 97.11 0.0M
2024-05-21 96.88 97.15 96.88 97.00 0.0M
2024-05-20 96.89 96.92 96.87 96.83 0.0M
2024-05-17 97.11 97.26 97.11 96.92 0.0M
2024-05-16 96.95 97.10 96.95 97.04 0.0M
2024-05-15 97.27 97.27 97.16 97.10 0.0M
2024-05-14 97.27 97.27 97.27 97.10 0.0M
2024-05-13 97.38 97.38 97.26 97.22 0.0M
2024-05-10 97.45 97.45 97.45 97.37 0.0M
2024-05-09 97.61 97.61 97.61 97.39 0.0M
2024-05-08 97.62 97.70 97.62 97.59 0.0M
2024-05-07 97.38 97.38 97.38 97.51 0.0M
2024-05-06 97.52 97.52 97.22 97.22 0.0M
2024-05-03 97.54 97.80 96.89 97.31 0.0M
2024-05-02 97.19 97.20 97.19 97.49 0.0M
2024-04-30 97.18 97.18 96.94 97.19 0.0M
2024-04-29 97.10 97.10 97.10 97.09 0.0M
2024-04-26 96.80 97.46 96.73 97.28 0.0M
2024-04-25 97.06 97.06 96.76 96.76 0.0M
2024-04-24 97.25 97.25 97.25 97.28 0.0M
2024-04-23 97.63 97.63 97.35 97.32 0.0M
2024-04-22 97.43 97.51 97.43 97.67 0.0M
2024-04-19 97.76 97.76 97.47 97.47 0.0M
2024-04-18 97.54 97.54 97.49 97.42 0.0M
2024-04-17 97.61 97.63 97.61 97.67 0.0M
2024-04-16 97.90 97.90 97.65 97.69 0.0M
2024-04-15 97.80 97.80 97.76 97.68 0.0M
2024-04-12 97.39 98.20 97.39 98.08 0.0M
2024-04-11 96.96 96.96 96.94 97.08 0.0M
2024-04-10 96.79 96.79 96.79 96.99 0.0M
2024-04-09 96.59 96.59 96.55 96.75 0.0M
2024-04-08 96.74 96.74 96.57 96.49 0.0M
2024-04-05 97.28 97.28 97.28 97.02 0.0M
2024-04-04 96.97 96.97 96.78 96.83 0.0M
2024-04-03 97.55 97.60 96.95 96.95 0.0M
2024-04-02 98.10 98.10 97.39 97.56 0.0M
2024-03-28 97.87 97.89 97.87 97.89 0.0M
2024-03-27 97.55 97.77 97.54 97.73 0.0M
2024-03-26 97.37 97.37 97.13 97.37 0.0M
2024-03-25 97.69 97.69 97.69 97.32 0.0M
2024-03-22 97.43 97.71 97.43 97.74 0.0M
2024-03-21 96.50 96.74 96.50 97.02 0.0M
2024-03-20 96.86 96.86 96.86 96.88 0.0M
2024-03-19 96.64 96.64 96.64 96.71 0.0M
2024-03-18 96.41 96.41 96.35 96.42 0.0M
2024-03-15 96.57 96.61 96.43 96.44 0.0M
2024-03-14 96.43 96.50 96.43 96.52 0.0M
2024-03-13 96.77 96.77 96.61 96.46 0.0M
2024-03-12 96.90 96.90 96.84 96.80 0.0M
2024-03-11 97.06 97.06 97.06 96.99 0.0M
2024-03-08 96.98 97.08 96.98 96.91 0.0M
2024-03-07 97.15 97.50 97.15 96.85 0.0M
2024-03-06 97.27 97.27 97.11 97.02 0.0M
2024-03-05 97.24 97.24 97.24 97.23 0.0M
2024-03-04 97.14 97.17 97.03 97.00 0.0M
2024-03-01 97.19 97.40 97.19 97.38 0.0M
2024-02-29 96.95 96.95 96.61 97.31 0.0M
2024-02-28 96.83 97.01 96.80 96.80 0.0M
2024-02-27 96.63 96.63 96.63 96.62 0.0M
2024-02-26 97.02 97.02 96.67 96.65 0.0M
2024-02-23 96.63 96.63 96.63 96.94 0.0M
2024-02-22 96.65 96.65 96.65 96.84 0.0M
2024-02-21 97.19 97.19 97.11 97.04 0.0M
2024-02-20 97.38 97.40 97.32 97.20 0.0M
2024-02-19 97.22 97.44 97.20 97.35 0.0M
2024-02-16 97.59 97.59 97.59 97.26 0.0M
2024-02-15 97.99 98.02 97.65 97.70 0.0M
2024-02-14 97.96 97.96 97.77 97.81 0.0M
2024-02-13 97.90 97.99 97.80 97.88 0.0M
2024-02-12 97.75 98.03 97.75 97.84 0.0M
2024-02-09 97.85 97.85 97.84 97.74 0.0M
2024-02-08 98.09 98.09 98.09 98.09 0.0M
2024-02-07 98.26 98.39 98.24 98.37 0.0M
2024-02-06 98.22 98.22 98.22 98.37 0.0M
2024-02-05 98.03 98.66 98.03 98.28 0.0M
2024-02-02 98.12 98.12 98.07 98.22 0.0M
2024-02-01 98.80 98.80 98.74 98.63 0.0M
2024-01-31 98.14 98.14 97.96 98.24 0.0M
2024-01-30 97.99 98.00 97.99 97.71 0.0M
2024-01-29 97.68 98.10 97.68 97.99 0.0M
2024-01-26 97.87 97.87 97.87 97.32 0.0M
2024-01-25 97.02 97.20 96.93 97.61 0.0M
2024-01-24 97.34 97.36 97.00 96.94 0.0M
2024-01-23 96.92 97.40 96.92 97.47 0.0M
2024-01-22 96.89 97.26 96.89 97.15 0.0M
2024-01-19 97.15 97.15 97.03 96.94 0.0M
2024-01-18 97.19 97.37 97.19 97.31 0.0M
2024-01-17 97.43 97.43 97.43 97.44 0.0M
2024-01-16 97.42 97.73 97.42 97.58 0.0M
2024-01-15 97.08 97.19 97.08 97.20 0.0M
2024-01-12 96.79 97.08 96.79 97.16 0.0M
2024-01-11 96.61 96.61 96.61 96.76 0.0M
2024-01-10 96.95 96.95 96.95 96.63 0.0M
2024-01-09 96.54 96.79 96.54 96.85 0.0M
2024-01-08 96.48 96.56 96.48 96.63 0.0M
2024-01-05 96.77 96.81 96.47 96.60 0.0M
2024-01-04 97.08 97.08 96.81 96.60 0.0M
2024-01-03 96.60 96.90 96.60 97.03 0.0M
2024-01-02 95.88 96.49 95.88 96.77 0.0M