Amundi Euro Government Bond 15+Y UCITS ETF Acc (EM15)

EM15
🏛️ 法国 →
174.40
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
12:59 174.11 174.11 174.11 174.11 0.7K
13:26 173.64 173.64 173.64 173.64 0.6K
17:35 173.70 173.70 173.70 173.70 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 173.61 174.30 173.61 174.40 0.0M
2025-09-25 173.84 174.18 173.64 173.70 0.0M
2025-09-24 174.29 174.29 173.87 173.87 0.0M
2025-09-23 174.12 174.20 173.85 173.85 0.0M
2025-09-22 174.17 174.17 173.68 173.68 0.0M
2025-09-19 174.40 174.40 174.40 174.27 0.0M
2025-09-18 177.44 177.44 175.03 175.03 0.0M
2025-09-17 176.32 176.83 176.27 176.72 0.0M
2025-09-16 176.47 176.68 175.63 176.05 0.0M
2025-09-15 175.65 175.83 175.37 175.83 0.0M
2025-09-12 176.22 176.22 175.13 175.13 0.0M
2025-09-11 175.77 176.89 175.77 176.70 0.0M
2025-09-10 175.80 175.80 175.12 175.44 0.0M
2025-09-09 175.61 175.61 175.10 175.10 0.0M
2025-09-08 174.86 175.92 174.86 175.92 0.0M
2025-09-05 174.02 174.02 174.00 174.57 0.0M
2025-09-04 172.72 173.78 172.72 173.49 0.0M
2025-09-03 171.05 172.57 171.05 172.57 0.0M
2025-09-02 171.83 171.83 170.79 170.79 0.0M
2025-09-01 172.35 173.03 172.12 172.29 0.0M
2025-08-29 174.08 174.08 173.17 172.96 0.0M
2025-08-28 173.81 174.12 173.25 173.96 0.0M
2025-08-27 173.37 173.89 173.23 173.23 0.0M
2025-08-26 173.13 173.63 173.13 173.52 0.0M
2025-08-25 174.01 174.01 173.51 173.51 0.0M
2025-08-22 173.71 174.77 173.71 174.95 0.0M
2025-08-21 175.36 175.36 174.14 174.14 0.0M
2025-08-20 174.39 175.14 174.39 175.25 0.0M
2025-08-19 173.87 174.43 173.85 174.43 0.0M
2025-08-18 174.10 174.89 173.71 173.71 0.0M
2025-08-15 175.77 175.77 175.35 173.96 0.0M
2025-08-14 177.76 177.76 176.50 176.50 0.0M
2025-08-13 176.01 176.01 176.01 177.26 0.0M
2025-08-12 176.92 176.92 176.40 175.29 0.0M
2025-08-11 177.81 177.81 177.19 177.19 0.0M
2025-08-08 178.65 178.73 177.38 177.57 0.0M
2025-08-07 177.98 180.36 177.98 179.06 0.0M
2025-08-06 178.61 178.61 178.28 178.29 0.0M
2025-08-05 179.20 179.39 178.47 179.11 0.0M
2025-08-04 176.30 178.84 176.30 178.84 0.0M
2025-08-01 176.19 177.14 176.19 177.14 0.0M
2025-07-31 177.88 177.88 177.54 177.54 0.0M
2025-07-30 176.95 177.30 176.50 176.79 0.0M
2025-07-29 177.06 177.33 176.49 177.31 0.0M
2025-07-28 176.89 177.22 176.25 176.97 0.0M
2025-07-25 175.79 176.36 175.01 176.36 0.0M
2025-07-24 177.15 177.20 176.58 176.71 0.0M
2025-07-23 178.11 178.58 177.73 178.68 0.1M
2025-07-22 177.74 177.83 177.74 178.89 0.0M
2025-07-21 176.71 178.17 176.69 178.17 0.0M
2025-07-18 176.02 176.02 175.80 175.72 0.0M
2025-07-17 175.32 176.41 175.32 176.41 0.0M
2025-07-16 175.36 175.36 175.36 175.64 0.0M
2025-07-15 175.50 176.46 175.50 175.54 0.0M
2025-07-14 175.49 175.49 175.49 174.87 0.0M
2025-07-11 176.12 176.12 175.90 175.62 0.0M
2025-07-10 177.74 177.74 176.28 176.28 0.0M
2025-07-09 177.46 177.46 177.19 177.19 0.0M
2025-07-08 177.61 177.61 177.18 177.18 0.0M
2025-07-07 179.20 179.20 178.21 178.21 0.0M
2025-07-04 180.34 180.45 179.29 179.29 0.0M
2025-07-03 178.81 179.58 178.81 179.55 0.0M
2025-07-02 179.51 179.51 178.40 178.40 0.0M
2025-07-01 179.88 180.56 179.88 180.13 0.0M
2025-06-30 179.09 179.70 178.77 178.77 0.0M
2025-06-27 179.45 179.45 178.89 179.20 0.0M
2025-06-26 180.54 180.54 180.54 179.30 0.0M
2025-06-25 181.00 181.00 180.10 179.67 0.0M
2025-06-24 181.32 181.32 180.14 180.14 0.0M
2025-06-23 179.80 181.33 179.80 181.28 0.0M
2025-06-20 181.59 181.66 180.26 181.00 0.0M
2025-06-19 180.56 180.56 180.56 180.48 0.0M
2025-06-18 179.97 181.76 179.76 181.76 0.0M
2025-06-17 180.03 180.47 180.03 180.47 0.0M
2025-06-16 179.77 180.96 179.49 180.73 0.0M
2025-06-13 182.66 182.66 180.57 180.57 0.0M
2025-06-12 181.64 181.64 181.64 182.37 0.0M
2025-06-11 181.43 181.43 180.71 180.71 0.0M
2025-06-10 181.02 181.83 181.02 181.83 0.0M
2025-06-09 180.75 180.75 179.88 180.38 0.0M
2025-06-06 180.51 181.06 180.43 180.88 0.0M
2025-06-05 181.18 181.76 179.55 179.55 0.0M
2025-06-04 180.54 180.84 179.96 180.84 0.0M
2025-06-03 181.48 181.48 180.60 180.60 0.0M
2025-06-02 180.43 180.51 180.15 180.51 0.0M
2025-05-30 180.90 180.96 180.90 180.96 0.0M
2025-05-29 178.94 178.94 178.94 180.78 0.0M
2025-05-28 179.83 179.90 179.76 179.76 0.0M
2025-05-27 179.90 179.90 179.90 180.06 0.0M
2025-05-26 177.63 177.63 177.25 178.52 0.0M
2025-05-23 177.22 177.80 176.69 177.33 0.0M
2025-05-22 175.56 176.10 175.56 176.00 0.0M
2025-05-21 177.26 177.26 176.63 176.63 0.0M
2025-05-20 178.95 178.95 177.70 177.93 0.0M
2025-05-19 178.38 178.38 176.73 179.13 0.0M
2025-05-16 179.09 179.64 179.09 178.99 0.0M
2025-05-15 175.57 177.89 175.57 177.89 0.0M
2025-05-14 175.94 176.38 175.94 175.90 0.0M
2025-05-13 176.85 176.85 176.26 176.26 0.0M
2025-05-12 177.33 177.33 177.22 177.22 0.0M
2025-05-09 178.70 178.70 177.78 178.46 0.0M
2025-05-08 180.88 180.88 179.90 179.50 0.0M
2025-05-07 178.74 180.85 178.74 180.85 0.0M
2025-05-06 178.59 178.76 177.98 178.56 0.0M
2025-05-05 179.07 179.75 179.07 179.26 0.0M
2025-05-02 180.67 180.67 179.35 179.39 0.0M
2025-04-30 180.84 181.04 180.84 181.68 0.0M
2025-04-29 180.34 180.34 179.90 180.19 0.0M
2025-04-28 180.77 180.77 180.35 180.02 0.0M
2025-04-25 181.67 181.91 180.96 180.96 0.0M
2025-04-24 180.51 181.75 180.51 181.95 0.0M
2025-04-23 181.19 181.19 180.25 180.25 0.0M
2025-04-22 179.76 180.88 179.76 181.14 0.0M
2025-04-17 179.33 180.16 179.33 179.96 0.0M
2025-04-16 180.57 180.57 180.34 179.56 0.0M
2025-04-15 180.80 180.80 180.80 179.07 0.0M
2025-04-14 179.47 180.13 179.47 180.13 0.0M
2025-04-11 177.63 179.12 176.67 179.12 0.0M
2025-04-10 175.19 178.26 175.19 178.26 0.0M
2025-04-09 173.62 177.12 173.62 177.12 0.0M
2025-04-08 175.63 176.19 174.98 176.18 0.0M
2025-04-07 177.50 179.30 174.57 175.23 0.0M
2025-04-04 177.99 179.50 177.48 177.55 0.0M
2025-04-03 177.23 177.25 176.44 176.57 0.0M
2025-04-02 176.93 177.02 175.78 175.78 0.0M
2025-04-01 175.98 177.52 175.98 176.99 0.0M
2025-03-31 176.44 176.44 175.14 175.29 0.0M
2025-03-28 175.86 176.06 174.91 175.16 0.0M
2025-03-27 174.64 174.69 174.24 174.31 0.0M
2025-03-26 174.23 174.54 173.91 174.17 0.0M
2025-03-25 174.17 174.47 173.59 174.47 0.0M
2025-03-24 174.73 174.73 174.22 174.65 0.0M
2025-03-21 174.96 175.26 174.72 174.95 0.0M
2025-03-20 175.42 175.54 174.99 174.99 0.0M
2025-03-19 175.31 175.34 174.75 175.06 0.0M
2025-03-18 174.17 174.17 173.81 174.05 0.0M
2025-03-17 172.68 175.13 172.68 175.13 0.0M
2025-03-14 172.59 172.59 171.19 172.31 0.0M
2025-03-13 172.65 173.01 171.94 172.82 0.0M
2025-03-12 172.34 172.90 172.34 172.90 0.0M
2025-03-11 173.66 173.66 172.57 172.57 0.0M
2025-03-10 174.11 174.76 173.96 173.96 0.0M
2025-03-07 174.38 175.49 174.17 174.17 0.0M
2025-03-06 173.23 174.33 173.00 173.68 0.0M
2025-03-05 177.78 178.37 175.29 175.29 0.0M
2025-03-04 183.88 183.88 181.79 181.86 0.0M
2025-03-03 184.56 184.56 182.46 182.60 0.0M
2025-02-28 186.33 186.33 185.40 185.93 0.0M
2025-02-27 185.71 185.71 184.96 185.36 0.0M
2025-02-26 184.69 185.49 184.69 185.37 0.0M
2025-02-25 183.68 184.64 183.68 184.64 0.0M
2025-02-24 184.32 184.67 183.70 183.71 0.0M
2025-02-21 182.98 184.46 182.98 184.46 0.0M
2025-02-20 182.28 182.28 182.28 182.58 0.0M
2025-02-19 183.77 183.77 182.81 182.43 0.0M
2025-02-18 183.39 184.48 183.39 184.27 0.0M
2025-02-17 183.94 184.04 183.51 184.04 0.0M
2025-02-14 186.12 186.23 185.84 185.92 0.0M
2025-02-13 184.24 186.41 184.24 186.29 0.0M
2025-02-12 184.56 184.75 183.90 184.03 0.0M
2025-02-11 186.75 186.75 184.94 184.94 0.0M
2025-02-10 187.32 187.65 186.97 187.65 0.0M
2025-02-07 187.89 188.22 187.07 187.48 0.0M
2025-02-06 187.47 187.89 186.61 187.89 0.0M
2025-02-05 186.90 188.55 186.90 188.26 0.0M
2025-02-04 185.60 186.42 185.60 186.42 0.0M
2025-02-03 184.56 187.15 184.56 186.54 0.0M
2025-01-31 182.87 184.30 182.87 184.11 0.0M
2025-01-30 182.27 182.72 182.27 182.72 0.0M
2025-01-29 183.05 183.05 182.16 181.54 0.0M
2025-01-28 182.30 182.56 181.84 181.84 0.0M
2025-01-27 183.16 183.16 182.60 182.64 0.0M
2025-01-24 182.32 182.47 182.00 181.84 0.0M
2025-01-23 182.99 182.99 181.75 182.31 0.0M
2025-01-22 183.33 183.78 182.89 182.89 0.0M
2025-01-21 182.85 183.18 182.64 183.29 0.0M
2025-01-20 182.70 182.70 182.58 182.58 0.0M
2025-01-17 182.10 182.93 181.98 182.25 0.0M
2025-01-16 181.42 181.42 180.40 181.19 0.0M
2025-01-15 178.67 181.29 178.67 181.29 0.0M
2025-01-14 179.66 179.66 177.69 178.14 0.0M
2025-01-13 179.15 179.34 178.88 179.19 0.0M
2025-01-10 180.24 180.24 180.01 180.06 0.0M
2025-01-09 180.34 180.87 180.23 180.23 0.0M
2025-01-08 182.62 182.62 181.11 181.11 0.0M
2025-01-07 183.98 183.98 182.75 182.75 0.0M
2025-01-06 183.16 184.36 183.16 184.36 0.0M
2025-01-03 185.29 185.29 183.77 183.77 0.0M
2025-01-02 185.89 186.82 185.48 185.48 0.0M