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
2023-12-29 61.46 61.64 60.94 61.00 0.0M
2023-12-28 61.34 61.55 61.25 61.45 0.0M
2023-12-27 61.48 61.59 60.99 61.09 0.0M
2023-12-22 61.00 61.41 60.98 61.31 0.0M
2023-12-21 61.26 61.33 60.94 61.10 0.0M
2023-12-20 61.63 61.83 61.43 61.71 0.0M
2023-12-19 61.52 61.60 61.36 61.52 0.1M
2023-12-18 61.21 61.48 61.13 61.48 0.0M
2023-12-15 60.66 61.40 60.58 61.40 0.0M
2023-12-14 61.46 61.50 60.47 60.51 0.0M
2023-12-13 61.05 61.23 61.00 61.09 0.0M
2023-12-12 60.59 60.69 60.34 60.67 0.0M
2023-12-11 60.00 60.54 59.83 60.32 0.0M
2023-12-08 59.59 60.05 59.17 59.98 0.0M
2023-12-07 58.93 59.56 58.90 59.53 0.0M
2023-12-06 59.47 59.63 59.08 59.08 0.0M
2023-12-05 58.59 59.20 58.38 59.11 0.0M
2023-12-04 58.94 59.08 58.36 58.53 0.0M
2023-12-01 58.75 59.01 58.64 58.94 0.0M
2023-11-30 58.86 59.07 58.46 58.46 0.0M
2023-11-29 58.61 59.20 58.57 58.70 0.0M
2023-11-28 58.54 58.61 58.27 58.61 0.0M
2023-11-27 58.51 58.82 58.46 58.80 0.0M
2023-11-24 58.90 59.05 58.58 58.71 0.0M
2023-11-23 59.06 59.13 58.95 59.08 0.0M
2023-11-22 58.58 59.51 58.58 59.24 0.0M
2023-11-21 58.78 58.88 58.32 58.47 0.0M
2023-11-20 58.22 58.62 58.15 58.61 0.0M
2023-11-17 58.74 58.80 58.20 58.38 0.0M
2023-11-16 58.54 58.58 58.20 58.36 0.0M
2023-11-15 58.62 58.89 58.61 58.81 0.0M
2023-11-14 58.20 58.74 58.08 58.49 0.0M
2023-11-13 58.11 58.39 57.97 58.22 0.0M
2023-11-10 57.24 57.89 56.96 57.86 0.0M
2023-11-09 57.47 57.63 57.33 57.58 0.0M
2023-11-08 57.46 57.64 57.26 57.31 0.0M
2023-11-07 56.76 57.57 56.73 57.57 0.0M
2023-11-06 56.54 56.74 56.43 56.61 0.0M
2023-11-03 56.24 56.54 56.04 56.54 0.0M
2023-11-02 55.87 56.27 55.81 56.26 0.0M
2023-11-01 54.67 55.40 54.57 55.31 0.0M
2023-10-31 53.98 54.49 53.90 54.49 0.0M
2023-10-30 54.33 54.43 53.83 54.02 0.0M
2023-10-27 54.04 54.28 53.92 54.12 0.0M
2023-10-26 54.11 54.60 53.98 54.07 0.0M
2023-10-25 55.58 55.77 55.07 55.12 0.0M
2023-10-24 55.26 55.96 55.22 55.75 0.0M
2023-10-23 55.39 55.42 54.63 55.24 0.0M
2023-10-20 55.86 56.02 55.18 55.25 0.0M
2023-10-19 56.78 56.93 56.44 56.62 0.0M
2023-10-18 57.20 57.40 57.09 57.26 0.0M
2023-10-17 57.73 57.79 56.92 57.44 0.0M
2023-10-16 57.29 57.85 57.05 57.80 0.0M
2023-10-13 57.88 58.11 57.43 57.54 0.0M
2023-10-12 57.74 58.32 57.74 58.22 0.0M
2023-10-11 57.41 57.64 57.27 57.41 0.0M
2023-10-10 57.30 57.66 57.05 57.66 0.0M
2023-10-09 56.62 56.79 56.44 56.76 0.0M
2023-10-06 56.07 56.28 55.56 56.26 0.0M
2023-10-05 56.35 56.51 55.66 55.70 0.0M
2023-10-04 55.55 56.13 55.40 56.10 0.0M
2023-10-03 56.81 56.95 55.94 55.97 0.0M
2023-10-02 56.18 56.89 55.97 56.80 0.0M
2023-09-29 55.97 56.56 55.92 56.13 0.0M
2023-09-28 55.80 55.84 55.25 55.84 0.0M
2023-09-27 55.40 55.76 55.40 55.61 0.0M
2023-09-26 55.72 55.77 55.24 55.35 0.0M
2023-09-25 55.61 55.92 55.28 55.85 0.0M
2023-09-22 55.54 55.91 55.47 55.87 0.0M
2023-09-21 56.29 56.33 55.60 55.72 0.0M
2023-09-20 57.04 57.18 56.73 56.75 0.0M
2023-09-19 57.11 57.30 56.57 56.77 0.0M
2023-09-18 57.34 57.37 57.00 57.27 0.0M
2023-09-15 58.42 58.42 57.24 57.31 0.0M
2023-09-14 57.55 58.27 57.45 58.21 0.0M
2023-09-13 57.20 57.49 56.70 57.49 0.0M
2023-09-12 57.74 57.86 57.31 57.40 0.0M
2023-09-11 57.39 57.72 57.24 57.43 0.0M
2023-09-08 57.30 57.48 57.05 57.48 0.0M
2023-09-07 57.38 57.38 56.71 57.13 0.0M
2023-09-06 57.78 57.89 57.44 57.56 0.0M
2023-09-05 57.62 58.24 57.48 58.06 0.0M
2023-09-04 57.73 57.80 57.62 57.62 0.0M
2023-09-01 57.31 57.69 57.15 57.53 0.0M
2023-08-31 56.91 57.57 56.91 57.46 0.0M
2023-08-30 56.71 56.82 56.42 56.70 0.0M
2023-08-29 56.01 56.70 55.78 56.70 0.0M
2023-08-28 55.48 56.03 55.41 55.66 0.0M
2023-08-25 54.98 55.46 54.81 55.15 0.0M
2023-08-24 56.73 56.79 55.36 55.36 0.0M
2023-08-23 55.37 55.93 55.35 55.90 0.0M
2023-08-22 54.92 55.57 54.92 55.37 0.0M
2023-08-21 54.21 54.80 54.19 54.45 0.0M
2023-08-18 54.26 54.32 53.72 53.89 0.0M
2023-08-17 54.97 55.04 54.55 54.63 0.0M
2023-08-16 55.26 55.39 55.18 55.27 0.0M
2023-08-15 55.82 55.85 55.19 55.44 0.0M
2023-08-14 55.01 55.73 55.01 55.61 0.0M
2023-08-11 55.30 55.34 54.80 54.84 0.0M
2023-08-10 55.31 55.82 55.25 55.51 0.0M
2023-08-09 56.04 56.07 55.04 55.21 0.0M
2023-08-08 55.96 56.11 55.47 55.59 0.0M
2023-08-07 56.00 56.14 55.63 55.66 0.0M
2023-08-04 56.49 56.67 55.81 56.14 0.0M
2023-08-03 56.17 56.36 55.97 56.27 0.0M
2023-08-02 56.85 57.04 56.48 56.49 0.0M
2023-08-01 57.40 57.51 57.18 57.50 0.0M
2023-07-31 57.24 57.39 57.00 57.26 0.0M
2023-07-28 56.74 57.31 56.71 57.29 0.0M
2023-07-27 56.41 57.56 56.38 57.34 0.0M
2023-07-26 56.37 56.37 55.84 55.97 0.0M
2023-07-25 56.00 56.45 55.94 56.41 0.0M
2023-07-24 55.58 56.05 55.55 55.84 0.0M
2023-07-21 55.79 56.13 55.71 55.88 0.0M
2023-07-20 56.25 56.53 56.03 56.30 0.0M
2023-07-19 56.61 57.00 56.52 56.99 0.0M
2023-07-18 55.86 56.03 55.71 55.94 0.0M
2023-07-17 55.53 55.94 55.46 55.86 0.0M
2023-07-14 55.64 56.11 55.54 55.96 0.0M
2023-07-13 55.25 55.45 55.25 55.35 0.0M
2023-07-12 55.07 55.48 55.05 55.19 0.0M
2023-07-11 54.90 55.09 54.68 54.85 0.0M
2023-07-10 54.76 55.09 54.65 54.84 0.0M
2023-07-07 55.47 55.60 55.15 55.27 0.0M
2023-07-06 55.85 55.94 55.22 55.36 0.0M
2023-07-05 55.75 56.27 55.58 56.10 0.0M
2023-07-04 55.78 55.97 55.78 55.95 0.0M
2023-07-03 55.92 56.10 55.65 55.73 0.0M
2023-06-30 55.25 55.80 55.23 55.65 0.0M
2023-06-29 55.02 55.21 54.81 55.08 0.0M
2023-06-28 54.51 55.21 54.38 55.12 0.0M
2023-06-27 54.03 54.22 53.88 54.22 0.0M
2023-06-26 54.77 55.00 54.45 54.51 0.0M
2023-06-23 54.95 55.30 54.56 54.66 0.0M
2023-06-22 54.08 54.71 53.81 54.71 0.0M
2023-06-21 55.19 55.33 54.33 54.42 0.0M
2023-06-20 55.16 55.49 54.93 55.10 0.0M
2023-06-19 55.34 55.45 55.20 55.22 0.0M
2023-06-16 55.41 55.87 55.41 55.61 0.0M
2023-06-15 55.52 55.58 54.95 55.41 0.0M
2023-06-14 55.34 55.52 54.95 55.41 0.0M
2023-06-13 55.14 55.38 54.88 55.29 0.0M
2023-06-12 54.44 54.57 54.23 54.57 0.0M
2023-06-09 53.85 54.53 53.75 54.16 0.0M
2023-06-08 53.36 53.81 53.27 53.81 0.0M
2023-06-07 54.53 54.71 53.96 54.15 0.0M
2023-06-06 54.42 54.65 54.33 54.52 0.0M
2023-06-05 54.35 54.82 54.33 54.82 0.0M
2023-06-02 53.90 54.40 53.81 54.38 0.0M
2023-06-01 53.50 53.69 53.24 53.65 0.0M
2023-05-31 53.65 53.88 53.45 53.45 0.0M
2023-05-30 53.82 54.19 53.70 53.88 0.0M
2023-05-29 53.67 53.77 53.57 53.68 0.0M
2023-05-26 52.03 53.26 51.89 53.21 0.0M
2023-05-25 51.61 52.08 51.55 52.01 0.0M
2023-05-24 50.80 50.85 50.34 50.53 0.0M
2023-05-23 51.34 51.50 51.22 51.37 0.0M
2023-05-22 51.19 51.43 51.00 51.40 0.0M
2023-05-19 51.43 51.55 51.11 51.11 0.0M
2023-05-18 50.25 51.25 50.25 51.22 0.0M
2023-05-17 49.61 49.93 49.57 49.89 0.0M
2023-05-16 49.32 49.68 49.21 49.62 0.0M
2023-05-15 49.25 49.31 49.00 49.28 0.0M
2023-05-12 49.18 49.40 49.10 49.14 0.0M
2023-05-11 49.03 49.13 48.86 49.13 0.0M
2023-05-10 48.26 48.73 48.05 48.60 0.0M
2023-05-09 48.30 48.40 48.24 48.35 0.0M
2023-05-08 48.02 48.13 47.90 48.06 0.0M
2023-05-05 47.26 48.07 47.23 47.98 0.0M
2023-05-04 47.28 47.42 46.90 47.36 0.0M
2023-05-03 47.69 47.74 47.50 47.51 0.0M
2023-05-02 48.22 48.43 47.55 47.63 0.0M
2023-04-28 47.69 48.07 47.56 47.73 0.0M
2023-04-27 46.74 47.41 46.74 47.41 0.0M
2023-04-26 46.84 46.90 46.34 46.73 0.0M
2023-04-25 46.87 47.02 46.79 46.89 0.0M
2023-04-24 47.21 47.39 46.89 46.93 0.0M
2023-04-21 47.48 47.50 47.14 47.37 0.0M
2023-04-20 47.58 47.60 47.20 47.49 0.0M
2023-04-19 47.58 47.72 47.44 47.66 0.0M
2023-04-18 47.85 48.21 47.71 47.81 0.0M
2023-04-17 47.75 47.95 47.61 47.70 0.0M
2023-04-14 47.37 47.77 47.16 47.53 0.0M
2023-04-13 47.01 47.23 46.75 47.17 0.0M
2023-04-12 47.45 47.81 46.97 47.10 0.0M
2023-04-11 48.01 48.07 47.50 47.60 0.0M
2023-04-06 47.48 47.59 47.22 47.51 0.0M
2023-04-05 47.95 47.97 47.35 47.48 0.0M
2023-04-04 48.22 48.50 47.83 47.99 0.3M
2023-04-03 48.51 48.54 48.00 48.04 0.0M
2023-03-31 47.64 48.19 47.59 48.17 0.0M
2023-03-30 47.48 47.66 47.36 47.58 0.0M
2023-03-29 47.03 47.30 46.85 47.27 0.0M
2023-03-28 47.05 47.05 46.30 46.45 0.0M
2023-03-27 47.61 47.67 47.18 47.24 0.0M
2023-03-24 47.23 47.30 46.96 47.12 0.0M
2023-03-23 46.58 47.35 46.58 47.23 0.0M
2023-03-22 47.20 47.53 47.09 47.34 0.0M
2023-03-21 46.99 47.15 46.81 47.04 0.0M
2023-03-20 46.79 47.01 46.36 46.64 0.0M
2023-03-17 47.33 47.67 46.80 46.99 0.0M
2023-03-16 46.30 47.20 46.10 47.10 0.0M
2023-03-15 45.43 46.33 45.10 45.94 0.0M
2023-03-14 44.75 45.56 44.50 45.53 0.0M
2023-03-13 44.81 45.01 43.73 44.57 0.0M
2023-03-10 45.18 45.50 44.51 45.32 0.0M
2023-03-09 46.19 46.60 45.97 46.49 0.0M
2023-03-08 46.14 46.34 45.98 46.14 0.0M
2023-03-07 46.18 46.40 45.99 46.20 0.0M
2023-03-06 46.29 46.66 46.16 46.62 0.0M
2023-03-03 45.37 46.02 45.29 45.95 0.0M
2023-03-02 44.48 44.91 44.47 44.82 0.0M
2023-03-01 45.47 45.48 44.66 44.73 0.0M
2023-02-28 45.38 45.67 45.30 45.50 0.0M
2023-02-27 45.64 45.87 45.50 45.56 0.0M
2023-02-24 45.83 45.83 45.13 45.27 0.0M
2023-02-23 45.82 46.10 45.50 45.53 0.0M
2023-02-22 45.40 45.61 45.15 45.45 0.0M
2023-02-21 46.08 46.08 45.45 45.48 0.0M
2023-02-20 46.14 46.35 46.12 46.21 0.0M
2023-02-17 46.46 46.56 45.99 45.99 0.0M
2023-02-16 47.50 47.55 46.80 47.20 0.0M
2023-02-15 46.67 47.15 46.66 47.14 0.0M
2023-02-14 46.59 46.95 46.20 46.26 0.0M
2023-02-13 45.98 46.60 45.98 46.57 0.0M
2023-02-10 46.01 46.24 45.73 45.95 0.1M
2023-02-09 46.87 47.02 46.60 46.64 0.0M
2023-02-08 47.30 47.39 46.58 46.58 0.0M
2023-02-07 46.50 46.87 46.45 46.87 0.0M
2023-02-06 46.42 46.72 46.13 46.72 0.0M
2023-02-03 46.06 47.30 46.00 47.30 0.1M
2023-02-02 45.37 46.78 45.32 46.78 0.1M
2023-02-01 44.36 44.45 44.08 44.23 0.0M
2023-01-31 44.02 44.32 43.68 44.25 0.0M
2023-01-30 44.37 44.37 43.82 44.17 0.0M
2023-01-27 44.02 44.63 43.94 44.63 0.0M
2023-01-26 43.50 44.02 43.48 43.80 0.0M
2023-01-25 43.33 43.33 42.37 42.89 0.0M
2023-01-24 43.55 43.69 43.32 43.54 0.1M
2023-01-23 42.56 43.71 42.48 43.61 0.0M
2023-01-20 41.84 42.33 41.70 42.33 0.0M
2023-01-19 42.15 42.19 41.70 41.70 0.0M
2023-01-18 42.75 43.00 42.43 42.43 0.0M
2023-01-17 42.41 42.88 42.27 42.71 0.0M
2023-01-16 42.50 42.64 42.25 42.54 0.0M
2023-01-13 42.19 42.30 41.89 42.17 0.1M
2023-01-12 42.34 42.50 41.79 42.05 0.0M
2023-01-11 41.64 42.00 41.58 41.97 0.0M
2023-01-10 41.32 41.49 41.07 41.36 0.0M
2023-01-09 41.38 42.01 41.30 41.98 0.0M
2023-01-06 40.83 41.23 40.66 41.15 0.0M
2023-01-05 41.00 41.30 40.69 40.92 0.0M
2023-01-04 41.20 41.44 40.73 41.32 0.0M
2023-01-03 41.50 42.01 40.97 40.98 0.0M
2023-01-02 41.36 41.94 41.26 41.84 0.0M