Amundi Nasdaq-100 II UCITS ETF Acc (USTE)

USTE
🏛️ 法国 →
84.60
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
2022-12-30 40.83 40.91 40.34 40.55 0.0M
2022-12-29 40.33 41.06 40.27 41.06 0.0M
2022-12-28 40.75 40.82 40.35 40.37 0.0M
2022-12-27 41.67 41.67 40.65 40.82 0.0M
2022-12-23 41.26 41.50 40.80 41.15 0.0M
2022-12-22 42.27 42.36 41.09 41.19 0.0M
2022-12-21 41.84 42.44 41.74 42.40 0.0M
2022-12-20 41.33 41.79 41.27 41.46 0.0M
2022-12-19 42.31 42.56 41.82 41.82 0.0M
2022-12-16 42.53 42.70 42.09 42.36 0.0M
2022-12-15 43.74 43.77 42.60 42.71 0.1M
2022-12-14 44.54 44.72 44.29 44.70 0.0M
2022-12-13 44.41 46.00 44.33 45.02 0.0M
2022-12-12 43.88 43.99 43.69 43.87 0.0M
2022-12-09 44.14 44.33 43.80 44.24 0.0M
2022-12-08 43.75 44.15 43.59 43.95 0.0M
2022-12-07 44.14 44.16 43.36 43.59 0.1M
2022-12-06 44.88 45.06 43.99 44.14 0.0M
2022-12-05 45.23 45.40 45.00 45.04 0.0M
2022-12-02 45.61 45.73 45.00 45.35 0.0M
2022-12-01 46.14 46.18 45.49 45.75 0.0M
2022-11-30 44.47 44.72 44.30 44.72 0.0M
2022-11-29 44.90 44.98 44.24 44.34 0.0M
2022-11-28 44.92 45.02 44.38 44.91 0.0M
2022-11-25 45.57 45.57 45.16 45.16 0.0M
2022-11-24 45.49 45.77 45.47 45.66 0.0M
2022-11-23 45.28 45.68 45.28 45.61 0.0M
2022-11-22 44.97 45.16 44.77 45.12 0.0M
2022-11-21 45.26 45.42 45.04 45.07 0.0M
2022-11-18 44.95 45.55 44.76 44.96 0.0M
2022-11-17 45.27 45.27 44.51 44.94 0.0M
2022-11-16 45.75 45.78 44.83 45.05 0.0M
2022-11-15 45.38 46.20 45.27 46.20 0.1M
2022-11-14 45.43 45.67 45.27 45.42 0.0M
2022-11-11 45.60 45.65 44.85 45.05 0.0M
2022-11-10 43.24 44.94 43.17 44.94 0.1M
2022-11-09 44.03 44.03 43.45 43.47 0.0M
2022-11-08 43.67 44.28 43.67 44.28 0.0M
2022-11-07 43.42 43.72 43.25 43.54 0.0M
2022-11-04 43.84 44.10 43.00 43.28 0.0M
2022-11-03 44.53 44.62 43.75 44.08 0.0M
2022-11-02 45.70 45.74 45.17 45.19 0.0M
2022-11-01 46.28 46.47 45.70 45.70 0.0M
2022-10-31 46.17 46.29 45.75 46.05 0.0M
2022-10-28 44.30 45.90 44.23 45.76 0.0M
2022-10-27 45.22 45.58 44.80 45.15 0.0M
2022-10-26 45.81 46.16 45.38 46.15 0.0M
2022-10-25 46.35 46.56 46.11 46.56 0.0M
2022-10-24 45.96 46.23 45.25 45.76 0.0M
2022-10-21 44.92 45.40 44.69 45.17 0.0M
2022-10-20 45.03 45.76 44.83 45.63 0.0M
2022-10-19 45.49 45.72 45.13 45.44 0.0M
2022-10-18 45.44 45.96 44.95 45.03 0.0M
2022-10-17 44.35 45.07 44.10 44.90 0.0M
2022-10-14 45.20 45.59 44.24 44.44 0.0M
2022-10-13 44.28 44.65 43.15 44.48 0.0M
2022-10-12 44.64 44.87 44.39 44.51 0.0M
2022-10-11 44.58 44.86 44.20 44.60 0.0M
2022-10-10 45.13 45.50 44.72 44.94 0.0M
2022-10-07 46.64 46.74 45.48 45.48 0.0M
2022-10-06 46.60 47.32 46.30 46.98 0.0M
2022-10-05 46.08 46.26 45.83 46.05 0.0M
2022-10-04 45.98 46.56 45.93 46.34 0.0M
2022-10-03 44.61 45.42 44.34 45.30 0.0M
2022-09-30 45.69 46.02 45.37 45.90 0.0M
2022-09-29 47.06 47.06 45.49 45.56 0.0M
2022-09-28 46.71 47.15 46.31 47.04 0.0M
2022-09-27 47.06 47.60 46.92 46.96 0.0M
2022-09-26 46.45 47.30 46.34 46.93 0.0M
2022-09-23 46.66 46.81 46.25 46.45 0.0M
2022-09-22 46.90 47.22 46.53 46.66 0.0M
2022-09-21 47.57 48.02 47.57 48.00 0.0M
2022-09-20 47.58 47.75 47.30 47.51 0.0M
2022-09-19 47.06 47.42 46.84 47.11 0.0M
2022-09-16 47.19 47.37 46.70 46.79 0.0M
2022-09-15 48.67 48.69 47.56 47.84 0.0M
2022-09-14 48.35 48.50 47.92 48.32 0.0M
2022-09-13 50.29 50.45 48.53 48.70 0.0M
2022-09-12 49.58 50.20 49.45 50.15 0.0M
2022-09-09 49.06 49.92 49.00 49.85 0.0M
2022-09-08 49.09 49.48 48.50 49.48 0.0M
2022-09-07 48.30 48.71 48.28 48.60 0.0M
2022-09-06 48.79 49.01 48.20 48.66 0.0M
2022-09-05 48.84 48.84 48.44 48.76 0.0M
2022-09-02 49.07 49.50 48.80 49.28 0.0M
2022-09-01 48.38 48.75 48.16 48.41 0.0M
2022-08-31 49.49 49.77 48.75 48.86 0.0M
2022-08-30 49.97 50.30 48.90 49.11 0.0M
2022-08-29 50.11 50.13 49.68 49.83 0.0M
2022-08-26 52.50 52.50 50.87 51.15 0.0M
2022-08-25 52.00 52.27 51.76 52.09 0.0M
2022-08-24 51.59 51.89 51.39 51.83 0.0M
2022-08-23 51.72 51.97 51.40 51.45 0.0M
2022-08-22 52.40 52.40 51.73 51.96 0.0M
2022-08-19 53.01 53.12 52.52 52.55 0.0M
2022-08-18 52.65 53.24 52.58 53.23 0.0M
2022-08-17 53.42 53.45 52.52 52.65 0.0M
2022-08-16 53.50 53.77 52.95 53.39 0.0M
2022-08-15 52.62 53.19 52.49 53.10 0.0M
2022-08-12 51.50 52.35 51.50 52.35 0.0M
2022-08-11 51.97 52.17 51.62 51.73 0.0M
2022-08-10 50.62 52.04 50.62 51.44 0.0M
2022-08-09 51.51 51.57 50.50 50.80 0.0M
2022-08-08 51.96 52.30 51.75 51.77 0.0M
2022-08-05 51.90 52.00 51.37 51.44 0.0M
2022-08-04 51.80 52.15 51.48 51.51 0.0M
2022-08-03 50.53 51.77 50.39 51.70 0.0M
2022-08-02 50.09 50.62 49.82 50.49 0.0M
2022-08-01 50.28 50.69 49.91 50.51 0.0M
2022-07-29 50.10 50.56 49.88 49.90 0.0M
2022-07-28 48.92 49.55 48.63 49.46 0.0M
2022-07-27 48.10 48.91 48.00 48.80 0.0M
2022-07-26 47.95 48.32 47.67 47.73 0.0M
2022-07-25 48.44 48.59 47.76 48.16 0.0M
2022-07-22 48.94 49.31 48.45 48.45 0.0M
2022-07-21 48.45 48.91 48.34 48.91 0.1M
2022-07-20 47.77 48.65 47.66 48.65 0.0M
2022-07-19 46.74 47.32 46.24 47.32 0.0M
2022-07-18 47.59 47.81 47.20 47.49 0.0M
2022-07-15 46.86 47.26 46.50 47.16 0.0M
2022-07-14 46.43 46.47 45.89 46.19 0.0M
2022-07-13 46.77 47.66 45.53 46.25 0.0M
2022-07-12 46.85 47.55 46.70 47.07 0.0M
2022-07-11 47.20 47.64 46.82 47.00 0.1M
2022-07-08 47.26 47.66 46.96 47.65 0.0M
2022-07-07 46.46 47.14 46.36 47.13 0.0M
2022-07-06 45.77 46.35 45.61 45.96 0.1M
2022-07-05 44.47 44.90 44.09 44.66 0.0M
2022-07-04 44.00 44.08 43.87 44.02 0.0M
2022-07-01 43.35 44.25 43.27 43.95 0.0M
2022-06-30 43.83 44.20 43.30 43.86 0.0M
2022-06-29 44.03 44.50 43.81 44.37 0.0M
2022-06-28 45.42 45.88 44.77 44.77 0.0M
2022-06-27 45.69 46.03 45.16 45.37 0.0M
2022-06-24 44.58 45.41 44.55 45.17 0.0M
2022-06-23 43.40 44.27 43.32 44.16 0.0M
2022-06-22 43.12 44.07 42.85 43.84 0.0M
2022-06-21 43.18 43.90 43.09 43.78 0.0M
2022-06-20 42.88 43.04 42.74 42.98 0.0M
2022-06-17 42.36 42.95 42.25 42.75 0.0M
2022-06-16 43.83 43.99 42.08 42.32 0.0M
2022-06-15 43.28 44.05 43.11 43.87 0.0M
2022-06-14 43.74 43.80 42.94 43.24 0.0M
2022-06-13 44.00 44.12 43.22 43.45 0.0M
2022-06-10 46.13 46.35 44.77 44.86 0.0M
2022-06-09 46.81 47.27 46.50 46.97 0.0M
2022-06-08 47.14 47.32 46.90 47.29 0.0M
2022-06-07 46.59 47.25 46.37 46.92 0.0M
2022-06-06 46.94 47.62 46.92 47.07 0.0M
2022-06-03 47.65 47.65 46.42 46.61 0.0M
2022-06-02 46.92 47.20 46.37 47.07 0.0M
2022-06-01 47.03 47.66 46.73 46.95 0.0M
2022-05-31 47.07 47.22 46.46 46.75 0.0M
2022-05-30 47.58 47.68 47.16 47.30 0.0M
2022-05-27 45.46 46.78 45.38 46.78 0.0M
2022-05-26 44.33 45.40 44.27 45.21 0.0M
2022-05-25 44.13 44.38 43.67 44.18 0.0M
2022-05-24 43.81 44.11 43.00 43.20 0.0M
2022-05-23 44.99 45.06 44.01 44.73 0.0M
2022-05-20 45.09 45.51 44.19 44.43 0.0M
2022-05-19 45.10 45.29 44.43 45.14 0.1M
2022-05-18 47.33 47.41 46.08 46.08 0.0M
2022-05-17 47.01 47.60 46.66 47.14 0.0M
2022-05-16 46.99 47.33 46.64 46.89 0.0M
2022-05-13 46.22 47.29 46.19 47.16 0.0M
2022-05-12 45.10 46.32 44.80 45.81 0.0M
2022-05-11 46.85 47.30 45.87 46.42 0.0M
2022-05-10 46.67 47.29 45.96 46.02 0.0M
2022-05-09 47.70 47.80 46.33 46.35 0.0M
2022-05-06 48.61 48.64 47.07 48.06 0.0M
2022-05-05 50.56 50.78 48.78 48.86 0.0M
2022-05-04 49.63 49.68 48.62 48.63 0.0M
2022-05-03 49.51 49.60 48.96 49.53 0.0M
2022-05-02 48.84 49.14 48.25 48.78 0.1M
2022-04-29 50.32 50.56 49.69 49.90 0.0M
2022-04-28 49.97 50.42 49.47 49.87 0.0M
2022-04-27 48.98 49.91 48.82 49.63 0.0M
2022-04-26 50.22 50.30 48.90 49.06 0.0M
2022-04-25 49.21 49.91 48.90 49.45 0.0M
2022-04-22 50.56 50.62 50.05 50.17 0.0M
2022-04-21 51.43 52.09 51.38 51.52 0.0M
2022-04-20 51.78 52.50 51.40 51.44 0.0M
2022-04-19 51.44 52.16 50.97 52.14 0.0M
2022-04-14 51.99 52.30 51.64 51.79 0.0M
2022-04-13 51.60 51.88 51.22 51.87 0.0M
2022-04-12 51.09 52.15 50.96 51.97 0.0M
2022-04-11 51.93 52.18 51.24 51.44 0.0M
2022-04-08 53.39 53.58 52.54 52.81 0.0M
2022-04-07 52.93 53.30 52.50 52.50 0.0M
2022-04-06 54.13 54.19 52.65 52.74 0.0M
2022-04-05 54.90 55.06 54.26 54.41 0.0M
2022-04-04 53.60 54.62 53.41 54.60 0.0M
2022-04-01 53.68 53.85 53.30 53.39 0.0M
2022-03-31 53.92 54.24 53.68 53.87 0.0M
2022-03-30 54.31 54.36 53.77 53.96 0.0M
2022-03-29 54.25 54.43 53.85 54.20 0.0M
2022-03-28 53.43 54.00 53.23 53.60 0.0M
2022-03-25 53.29 53.59 52.66 53.04 0.0M
2022-03-24 52.66 52.95 52.36 52.77 0.0M
2022-03-23 52.81 53.08 52.48 52.88 0.0M
2022-03-22 52.11 52.95 51.83 52.72 0.0M
2022-03-21 51.64 52.14 51.26 51.69 0.0M
2022-03-18 50.43 51.41 50.33 51.39 0.0M
2022-03-17 50.26 50.34 49.76 50.03 0.0M
2022-03-16 49.46 50.01 49.32 49.81 0.0M
2022-03-15 47.03 48.57 46.82 48.54 0.0M
2022-03-14 48.64 48.66 47.54 47.60 0.0M
2022-03-11 49.09 49.92 48.88 48.88 0.0M
2022-03-10 49.21 49.33 48.35 48.47 0.0M
2022-03-09 48.66 49.22 48.60 48.94 0.0M
2022-03-08 48.42 48.92 47.95 48.10 0.0M
2022-03-07 49.61 50.49 49.50 49.80 0.0M
2022-03-04 50.45 50.96 50.03 50.13 0.0M
2022-03-03 50.94 51.63 50.51 50.73 0.0M
2022-03-02 50.15 50.88 50.04 50.81 0.0M
2022-03-01 50.64 50.92 50.10 50.44 0.0M
2022-02-28 49.78 50.52 49.55 50.49 0.0M
2022-02-25 49.11 50.00 48.94 49.94 0.0M
2022-02-24 46.40 48.44 46.29 48.16 0.1M
2022-02-23 49.00 49.24 48.25 48.34 0.0M
2022-02-22 48.04 49.41 48.04 48.73 0.0M
2022-02-21 49.24 49.34 48.32 48.35 0.0M
2022-02-18 49.85 49.98 49.02 49.18 0.0M
2022-02-17 50.89 50.90 50.20 50.30 0.0M
2022-02-16 50.91 51.18 50.35 50.48 0.0M
2022-02-15 50.30 51.08 50.30 50.84 0.0M
2022-02-14 49.93 50.50 49.35 50.42 0.0M
2022-02-11 51.09 51.42 50.78 50.78 0.0M
2022-02-10 52.31 52.33 51.42 51.42 0.0M
2022-02-09 51.51 52.04 51.45 51.90 0.0M
2022-02-08 50.80 51.15 50.45 51.15 0.0M
2022-02-07 51.16 51.43 50.83 50.87 0.0M
2022-02-04 51.24 51.32 49.97 50.60 0.0M
2022-02-03 52.29 52.33 51.13 51.13 0.0M
2022-02-02 53.43 53.72 52.66 52.71 0.1M
2022-02-01 52.66 52.88 52.09 52.66 0.0M
2022-01-31 51.41 52.30 51.30 52.25 0.0M
2022-01-28 50.44 50.77 49.37 50.57 0.0M
2022-01-27 49.74 51.33 49.68 51.04 0.0M
2022-01-26 50.17 51.15 50.17 50.88 0.0M
2022-01-25 50.10 50.64 49.50 49.63 0.1M
2022-01-24 51.00 51.19 49.10 49.15 0.1M
2022-01-21 51.78 52.01 50.94 51.91 0.1M
2022-01-20 52.93 53.72 52.65 53.60 0.0M
2022-01-19 52.93 53.80 52.90 52.97 0.0M
2022-01-18 53.82 53.95 53.30 53.52 0.0M
2022-01-17 54.11 54.48 54.03 54.33 0.0M
2022-01-14 53.64 54.12 53.20 53.96 0.0M
2022-01-13 54.99 55.29 54.55 54.74 0.0M
2022-01-12 55.52 55.74 54.95 55.28 0.0M
2022-01-11 54.81 55.19 54.36 55.08 0.0M
2022-01-10 54.87 54.88 53.21 53.72 0.0M
2022-01-07 55.30 56.00 54.36 54.71 0.0M
2022-01-06 55.51 55.85 54.85 55.46 0.1M
2022-01-05 57.01 57.13 56.50 56.65 0.0M
2022-01-04 58.16 58.32 56.77 57.08 0.0M
2022-01-03 57.44 57.87 57.25 57.73 0.0M