Amundi MSCI USA ESG Broad Transition UCITS ETF Dist (USA)

USA
🏛️ 法国 →
527.93
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
2021-12-31 410.84 410.84 409.12 410.78 0.0M
2021-12-30 412.22 412.95 411.79 412.95 0.0M
2021-12-29 412.88 413.39 410.50 410.50 0.0M
2021-12-28 413.06 413.06 412.00 412.18 0.0M
2021-12-27 406.36 409.56 406.36 409.56 0.0M
2021-12-24 407.53 407.53 404.56 404.56 0.0M
2021-12-23 404.99 407.10 404.99 407.10 0.0M
2021-12-22 401.11 402.75 400.14 402.75 0.0M
2021-12-21 396.46 397.26 396.46 397.26 0.0M
2021-12-20 393.19 393.73 390.84 390.84 0.0M
2021-12-17 400.64 400.64 396.55 400.55 0.0M
2021-12-16 407.41 407.41 403.68 403.68 0.0M
2021-12-15 399.58 400.33 398.75 398.87 0.0M
2021-12-14 402.99 404.27 398.82 398.82 0.0M
2021-12-13 407.35 408.40 402.79 402.79 0.0M
2021-12-10 403.50 405.39 402.82 403.31 0.0M
2021-12-09 405.00 405.86 404.65 405.86 0.0M
2021-12-08 406.17 407.24 403.27 403.54 0.0M
2021-12-07 401.92 409.18 401.92 409.18 0.0M
2021-12-06 397.30 397.34 394.30 397.34 0.0M
2021-12-03 397.95 397.95 393.92 393.92 0.0M
2021-12-02 394.50 395.63 390.54 394.47 0.0M
2021-12-01 398.73 402.23 398.73 402.23 0.0M
2021-11-30 400.35 400.35 398.86 398.86 0.0M
2021-11-29 404.39 404.43 402.75 404.43 0.0M
2021-11-26 405.57 405.57 398.67 398.67 0.0M
2021-11-25 412.65 412.65 411.82 412.33 0.0M
2021-11-24 409.53 410.70 409.00 410.70 0.0M
2021-11-23 407.85 408.15 406.27 406.27 0.0M
2021-11-22 411.75 414.39 411.19 413.01 0.0M
2021-11-19 409.41 409.58 409.41 409.58 0.0M
2021-11-18 407.99 408.38 405.21 406.76 0.0M
2021-11-17 409.55 409.55 408.23 408.23 0.0M
2021-11-16 405.04 408.71 405.04 408.71 0.0M
2021-11-15 402.64 404.05 402.64 404.05 0.0M
2021-11-12 400.06 402.64 400.06 402.64 0.0M
2021-11-11 399.40 400.49 399.39 399.50 0.0M
2021-11-10 398.61 399.76 398.61 399.76 0.0M
2021-11-09 397.51 399.20 397.51 398.43 0.0M
2021-11-08 398.57 400.35 398.57 398.90 0.0M
2021-11-05 398.51 400.75 398.51 400.75 0.0M
2021-11-04 397.09 398.79 397.09 398.40 0.0M
2021-11-03 394.15 394.15 392.80 393.49 0.0M
2021-11-02 391.16 393.33 391.16 393.33 0.0M
2021-11-01 393.92 393.92 391.37 391.37 0.0M
2021-10-29 385.20 391.77 385.20 391.77 0.0M
2021-10-28 386.87 387.01 386.22 387.01 0.0M
2021-10-27 388.90 388.90 388.35 388.66 0.0M
2021-10-26 389.01 390.17 388.66 389.91 0.0M
2021-10-25 384.26 386.89 384.26 386.49 0.0M
2021-10-22 384.08 384.97 383.97 383.97 0.0M
2021-10-21 382.49 383.65 382.49 383.65 0.0M
2021-10-20 382.23 383.73 382.23 383.73 0.0M
2021-10-19 380.53 382.40 380.53 382.40 0.0M
2021-10-18 378.17 380.55 378.10 380.55 0.0M
2021-10-15 378.02 379.91 377.95 379.91 0.0M
2021-10-14 372.40 376.96 372.40 376.96 0.0M
2021-10-13 369.78 370.35 369.24 369.97 0.0M
2021-10-12 368.62 371.79 368.62 371.79 0.0M
2021-10-11 371.28 374.77 371.28 374.46 0.0M
2021-10-08 374.95 374.97 373.75 373.75 0.0M
2021-10-07 372.78 376.60 372.78 375.92 0.0M
2021-10-06 366.94 368.25 366.84 366.84 0.0M
2021-10-05 364.56 369.30 364.56 369.23 0.0M
2021-10-04 366.53 367.47 362.47 362.47 0.0M
2021-10-01 362.89 367.09 362.89 367.09 0.0M
2021-09-30 372.19 372.19 369.10 369.10 0.0M
2021-09-29 368.33 370.78 368.33 370.35 0.0M
2021-09-28 373.02 373.02 366.71 366.71 0.0M
2021-09-27 376.41 376.41 373.91 373.91 0.0M
2021-09-24 372.28 373.25 372.28 373.25 0.0M
2021-09-23 370.93 373.40 370.93 373.40 0.0M
2021-09-22 367.81 369.44 366.92 369.44 0.0M
2021-09-21 367.95 367.95 366.71 367.78 0.0M
2021-09-20 368.77 368.77 365.64 365.64 0.0M
2021-09-17 374.55 374.55 372.33 372.33 0.0M
2021-09-16 373.61 374.03 372.66 372.66 0.0M
2021-09-15 370.86 370.86 370.15 370.67 0.0M
2021-09-14 372.04 372.29 371.20 371.20 0.0M
2021-09-13 374.02 374.76 371.64 371.64 0.0M
2021-09-10 374.66 374.66 372.97 372.97 0.0M
2021-09-09 374.01 375.69 374.01 375.69 0.0M
2021-09-08 375.51 375.51 374.74 374.74 0.0M
2021-09-07 376.51 376.51 375.59 375.59 0.0M
2021-09-06 376.09 377.21 376.09 377.21 0.0M
2021-09-03 376.19 376.19 375.79 375.79 0.0M
2021-09-02 375.84 376.66 375.84 376.66 0.0M
2021-09-01 377.92 377.92 376.18 376.18 0.0M
2021-08-31 377.66 377.92 377.35 377.36 0.0M
2021-08-30 375.89 378.14 375.75 378.14 0.0M
2021-08-27 374.37 375.67 374.37 375.67 0.0M
2021-08-26 375.13 375.13 374.12 374.69 0.0M
2021-08-25 376.03 376.07 376.03 376.07 0.0M
2021-08-24 375.90 375.90 375.23 375.36 0.0M
2021-08-23 373.59 375.34 373.59 375.34 0.0M
2021-08-20 369.58 373.04 368.55 373.04 0.0M
2021-08-19 367.12 369.82 366.70 369.82 0.0M
2021-08-18 373.07 373.07 372.12 372.83 0.0M
2021-08-17 372.10 373.00 372.10 373.00 0.0M
2021-08-16 371.15 371.15 369.97 370.96 0.0M
2021-08-13 373.61 373.61 371.74 371.84 0.0M
2021-08-12 371.99 372.65 371.99 372.65 0.0M
2021-08-11 372.31 372.31 371.60 371.60 0.0M
2021-08-10 371.23 372.22 371.23 372.22 0.0M
2021-08-09 370.23 370.88 370.23 370.88 0.0M
2021-08-06 368.53 370.47 368.53 370.47 0.0M
2021-08-05 366.10 367.39 366.10 367.39 0.0M
2021-08-04 365.84 366.07 365.84 366.07 0.0M
2021-08-03 364.13 364.19 363.47 364.19 0.0M
2021-08-02 366.37 366.37 365.00 365.22 0.0M
2021-07-30 362.25 364.27 362.25 364.27 0.0M
2021-07-29 365.59 366.10 365.30 366.10 0.0M
2021-07-28 366.42 367.01 366.21 366.70 0.0M
2021-07-27 367.78 367.78 363.89 363.89 0.0M
2021-07-26 367.49 367.86 367.17 367.86 0.0M
2021-07-23 366.10 368.25 366.10 368.25 0.0M
2021-07-22 363.61 363.97 363.61 363.81 0.0M
2021-07-21 361.78 362.67 360.96 362.18 0.0M
2021-07-20 356.95 360.45 356.95 360.45 0.0M
2021-07-19 358.56 358.56 352.29 354.83 0.0M
2021-07-16 361.94 361.94 361.24 361.24 0.0M
2021-07-15 362.07 362.47 361.67 362.47 0.0M
2021-07-14 363.07 364.07 362.68 362.68 0.0M
2021-07-13 362.37 364.77 362.37 364.77 0.0M
2021-07-12 361.43 362.16 361.43 362.16 0.0M
2021-07-09 359.29 361.12 359.29 361.12 0.0M
2021-07-08 360.65 360.65 357.63 357.63 0.0M
2021-07-07 361.04 362.04 361.04 362.04 0.0M
2021-07-06 361.03 363.32 361.03 361.58 0.0M
2021-07-05 361.63 362.22 361.27 362.22 0.0M
2021-07-02 360.49 361.56 360.49 361.25 0.0M
2021-07-01 358.87 358.87 358.78 358.78 0.0M
2021-06-30 356.90 357.92 356.90 357.92 0.0M
2021-06-29 355.63 356.47 355.63 356.47 0.0M
2021-06-28 354.29 354.48 354.29 354.48 0.0M
2021-06-25 352.98 353.82 352.98 353.82 0.0M
2021-06-24 351.78 353.27 351.78 353.27 0.0M
2021-06-23 352.28 352.28 350.80 350.89 0.0M
2021-06-22 350.31 351.62 350.31 351.62 0.0M
2021-06-21 345.63 349.17 345.63 349.17 0.0M
2021-06-18 350.19 350.19 347.63 347.71 0.0M
2021-06-17 345.89 349.69 345.89 349.69 0.0M
2021-06-16 344.99 345.05 344.86 345.05 0.0M
2021-06-15 346.17 346.17 344.34 344.34 0.0M
2021-06-14 346.04 346.04 344.25 344.25 0.0M
2021-06-11 342.15 344.83 342.15 344.83 0.0M
2021-06-10 341.07 342.48 341.07 342.48 0.0M
2021-06-09 341.22 341.44 340.61 341.44 0.0M
2021-06-08 341.08 341.16 340.26 340.26 0.0M
2021-06-07 341.40 341.40 339.92 339.92 0.0M
2021-06-04 339.96 340.73 339.77 340.73 0.0M
2021-06-03 339.06 339.91 337.73 339.91 0.0M
2021-06-02 338.09 339.09 338.09 339.09 0.0M
2021-06-01 338.32 339.75 337.49 337.49 0.0M
2021-05-31 339.24 339.24 337.25 337.25 0.0M
2021-05-28 339.60 340.35 339.39 339.49 0.0M
2021-05-27 337.22 338.88 337.22 338.75 0.0M
2021-05-26 337.24 337.60 336.87 337.60 0.0M
2021-05-25 337.56 337.59 336.10 336.10 0.0M
2021-05-24 335.72 337.81 335.59 337.81 0.0M
2021-05-21 334.42 337.31 334.42 336.11 0.0M
2021-05-20 330.91 334.19 329.56 334.19 0.0M
2021-05-19 328.81 329.20 326.00 327.70 0.0M
2021-05-18 336.04 336.04 334.06 334.06 0.0M
2021-05-17 336.61 336.61 334.68 334.68 0.0M
2021-05-14 334.32 336.17 334.32 336.17 0.0M
2021-05-13 328.90 333.42 328.41 333.42 0.0M
2021-05-12 334.76 334.76 332.36 332.36 0.0M
2021-05-11 336.88 336.88 333.85 334.14 0.0M
2021-05-10 341.18 341.23 339.58 340.35 0.0M
2021-05-07 341.39 341.68 341.20 341.68 0.0M
2021-05-06 340.78 341.52 338.20 339.42 0.0M
2021-05-05 341.43 342.16 341.43 341.95 0.0M
2021-05-04 342.25 342.80 338.21 338.21 0.0M
2021-05-03 342.95 343.50 342.11 342.11 0.0M
2021-04-30 341.30 342.04 340.50 342.04 0.0M
2021-04-29 342.06 342.57 340.51 340.51 0.0M
2021-04-28 342.41 342.41 341.00 341.00 0.0M
2021-04-27 342.20 342.31 341.12 341.31 0.0M
2021-04-26 340.08 341.61 339.47 341.57 0.0M
2021-04-23 338.51 340.65 337.80 340.65 0.0M
2021-04-22 340.31 342.18 340.00 342.18 0.0M
2021-04-21 338.10 339.69 338.10 339.69 0.0M
2021-04-20 339.66 339.66 336.91 336.91 0.0M
2021-04-19 342.85 342.85 339.97 340.35 0.0M
2021-04-16 342.49 343.10 342.48 343.01 0.0M
2021-04-15 340.06 342.26 340.06 342.26 0.0M
2021-04-14 340.53 341.11 340.43 340.43 0.0M
2021-04-13 341.29 341.33 339.84 340.85 0.0M
2021-04-12 340.29 340.42 339.89 340.02 0.0M
2021-04-09 338.74 339.33 338.74 339.22 0.0M
2021-04-08 338.60 338.60 337.75 337.75 0.0M
2021-04-07 337.02 337.02 336.05 336.52 0.0M
2021-04-06 337.80 338.72 336.80 338.49 0.0M
2021-04-01 333.65 335.23 333.65 334.34 0.0M
2021-03-31 330.78 332.89 330.14 332.89 0.0M
2021-03-30 331.37 331.37 330.00 331.04 0.0M
2021-03-29 329.24 330.00 329.04 329.21 0.0M
2021-03-26 326.94 327.54 326.19 327.49 0.0M
2021-03-25 323.55 324.15 323.55 324.15 0.0M
2021-03-24 325.06 326.65 325.06 326.30 0.0M
2021-03-23 324.74 326.24 324.74 326.24 0.0M
2021-03-22 322.43 324.83 322.43 324.83 0.0M
2021-03-19 323.16 323.81 321.46 323.73 0.0M
2021-03-18 325.99 326.31 325.58 326.31 0.0M
2021-03-17 327.90 327.90 325.71 325.76 0.0M
2021-03-16 327.68 329.15 327.00 328.24 0.0M
2021-03-15 325.04 325.99 325.01 325.01 0.0M
2021-03-12 323.03 323.98 322.80 322.86 0.0M
2021-03-11 323.31 324.83 322.34 324.83 0.0M
2021-03-10 319.85 322.22 319.40 322.22 0.0M
2021-03-09 317.42 321.32 317.42 321.32 0.0M
2021-03-08 314.77 320.61 314.26 320.28 0.0M
2021-03-05 309.31 312.22 307.68 307.84 0.0M
2021-03-04 311.77 312.05 310.31 312.05 0.0M
2021-03-03 317.62 318.18 314.51 315.26 0.0M
2021-03-02 319.19 320.02 316.84 316.84 0.0M
2021-03-01 315.14 318.82 315.00 318.82 0.0M
2021-02-26 310.50 312.89 309.56 312.89 0.0M
2021-02-25 317.86 317.86 313.66 313.66 0.0M
2021-02-24 314.78 317.38 314.61 317.38 0.0M
2021-02-23 316.02 316.02 310.69 313.28 0.0M
2021-02-22 316.98 316.98 316.14 316.14 0.0M
2021-02-19 319.50 320.58 319.50 320.48 0.0M
2021-02-18 322.07 322.07 319.00 319.44 0.0M
2021-02-17 322.05 322.68 321.00 321.00 0.0M
2021-02-16 323.05 323.11 321.73 321.73 0.0M
2021-02-15 322.47 323.11 322.47 323.06 0.0M
2021-02-12 319.39 320.76 319.39 320.76 0.0M
2021-02-11 319.67 320.01 319.67 320.01 0.0M
2021-02-10 320.21 320.65 318.54 318.54 0.0M
2021-02-09 320.29 320.29 319.41 319.74 0.0M
2021-02-08 320.21 320.83 320.16 320.16 0.0M
2021-02-05 320.12 320.64 319.01 319.46 0.0M
2021-02-04 315.04 318.23 315.04 318.23 0.0M
2021-02-03 315.88 315.88 314.43 314.79 0.0M
2021-02-02 310.29 315.00 310.29 314.89 0.0M
2021-02-01 304.42 307.15 304.42 307.15 0.0M
2021-01-29 304.94 305.27 303.28 303.28 0.0M
2021-01-28 304.81 309.78 302.75 309.71 0.0M
2021-01-27 311.64 312.49 308.06 308.42 0.0M
2021-01-26 312.65 313.47 312.50 312.64 0.0M
2021-01-25 312.86 314.20 310.75 311.25 0.0M
2021-01-22 310.44 311.24 309.82 311.24 0.0M
2021-01-21 314.56 314.57 313.12 313.12 0.0M
2021-01-20 308.86 313.14 308.86 313.07 0.0M
2021-01-19 309.15 309.15 307.62 308.04 0.0M
2021-01-18 307.58 308.41 306.98 308.41 0.0M
2021-01-15 308.11 308.14 307.32 307.91 0.0M
2021-01-14 310.58 310.58 310.15 310.15 0.0M
2021-01-13 307.99 309.21 307.93 309.21 0.0M
2021-01-12 308.81 309.16 308.47 308.47 0.0M
2021-01-11 308.10 309.00 307.64 309.00 0.0M
2021-01-08 308.04 308.04 306.52 306.67 0.0M
2021-01-07 301.96 305.25 301.96 305.25 0.0M
2021-01-06 297.17 302.39 296.80 302.39 0.0M
2021-01-05 297.05 298.28 296.49 297.81 0.0M
2021-01-04 303.06 303.06 297.19 297.19 0.0M