Amundi Euro Government Bond 5-7Y UCITS ETF Acc (EM57)

EM57
🏛️ 法国 →
159.44
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
2025-09-26 159.20 159.20 159.20 159.44 0.0M
2025-09-25 159.46 159.46 159.23 159.23 0.0M
2025-09-24 159.57 159.59 159.44 159.44 0.0M
2025-09-23 159.64 159.64 159.45 159.45 0.0M
2025-09-22 159.53 159.65 159.53 159.56 0.0M
2025-09-19 159.55 159.60 159.47 159.47 0.0M
2025-09-18 160.01 160.01 159.82 159.82 0.0M
2025-09-17 160.03 160.03 159.86 159.86 0.0M
2025-09-16 160.05 160.05 159.73 159.78 0.0M
2025-09-15 159.58 159.88 159.58 159.84 0.0M
2025-09-12 159.97 159.97 159.54 159.54 0.0M
2025-09-11 160.15 160.15 160.02 160.02 0.0M
2025-09-10 160.14 160.14 160.14 160.12 0.0M
2025-09-09 160.32 160.32 160.08 160.14 0.0M
2025-09-08 160.02 160.33 160.02 160.33 0.0M
2025-09-05 159.71 160.12 159.66 160.05 0.0M
2025-09-04 159.32 159.65 159.32 159.51 0.0M
2025-09-03 158.95 159.20 158.95 159.20 0.0M
2025-09-02 158.94 159.01 158.74 158.74 0.0M
2025-09-01 159.33 159.35 159.16 159.18 0.0M
2025-08-29 159.61 159.61 159.42 159.48 0.0M
2025-08-28 159.71 159.71 159.71 159.63 0.0M
2025-08-27 159.37 159.54 159.37 159.42 0.0M
2025-08-26 159.18 159.18 159.18 159.38 0.0M
2025-08-25 159.33 159.33 159.04 159.11 0.0M
2025-08-22 159.05 159.50 159.05 159.50 0.0M
2025-08-21 159.58 159.58 159.58 159.13 0.0M
2025-08-20 159.28 159.40 159.28 159.53 0.0M
2025-08-19 159.16 159.27 159.13 159.18 0.0M
2025-08-18 159.08 159.10 159.08 159.09 0.0M
2025-08-15 159.61 159.61 159.61 159.05 0.0M
2025-08-14 159.94 159.94 159.94 159.64 0.0M
2025-08-13 159.38 159.73 159.38 159.83 0.0M
2025-08-12 159.46 159.47 159.13 159.17 0.0M
2025-08-11 159.63 159.63 159.43 159.43 0.0M
2025-08-08 159.93 159.93 159.49 159.49 0.0M
2025-08-07 159.89 160.01 159.89 159.97 0.0M
2025-08-06 159.94 159.94 159.85 159.95 0.0M
2025-08-05 160.06 160.06 159.93 159.96 0.0M
2025-08-04 159.45 159.45 159.45 159.96 0.0M
2025-08-01 159.35 159.75 159.00 159.44 0.0M
2025-07-31 159.18 159.28 159.18 159.30 0.0M
2025-07-30 159.42 159.42 159.25 159.25 0.0M
2025-07-29 159.41 159.42 159.20 159.42 0.0M
2025-07-28 159.15 159.47 159.15 159.41 0.0M
2025-07-25 158.86 158.94 158.60 159.04 0.0M
2025-07-24 159.73 159.73 159.25 159.26 0.0M
2025-07-23 160.04 160.20 159.97 160.24 0.0M
2025-07-22 159.94 160.23 159.94 160.23 0.0M
2025-07-21 159.72 160.09 159.72 160.09 0.0M
2025-07-18 159.21 159.25 159.16 159.25 0.0M
2025-07-17 159.28 159.49 159.25 159.44 0.0M
2025-07-16 159.00 159.24 158.96 159.24 0.0M
2025-07-15 159.00 159.07 159.00 159.07 0.0M
2025-07-14 158.85 158.90 158.85 158.88 0.0M
2025-07-11 158.97 159.00 158.75 158.78 0.0M
2025-07-10 159.40 159.40 159.21 158.99 0.0M
2025-07-09 159.20 159.28 159.16 159.28 0.0M
2025-07-08 159.25 159.25 159.09 159.19 0.0M
2025-07-07 159.82 159.82 159.82 159.44 0.0M
2025-07-04 159.72 159.72 159.72 159.72 0.0M
2025-07-03 159.54 159.71 159.37 159.71 0.0M
2025-07-02 159.54 159.54 159.22 159.23 0.0M
2025-07-01 159.64 159.64 159.63 159.63 0.0M
2025-06-30 159.53 159.55 159.52 159.52 0.0M
2025-06-27 159.61 159.61 159.33 159.42 0.0M
2025-06-26 159.77 159.78 159.67 159.67 0.0M
2025-06-25 159.89 159.89 159.47 159.47 0.0M
2025-06-24 159.89 159.89 159.46 159.57 0.0M
2025-06-23 159.10 159.10 159.10 159.58 0.0M
2025-06-20 159.63 159.63 159.56 159.56 0.0M
2025-06-19 159.22 159.52 159.22 159.39 0.0M
2025-06-18 159.29 159.62 159.29 159.62 0.0M
2025-06-17 159.29 159.52 159.26 159.36 0.0M
2025-06-16 159.30 159.30 158.91 159.54 0.0M
2025-06-13 159.93 159.93 159.36 159.36 0.0M
2025-06-12 159.87 160.01 159.86 160.01 0.0M
2025-06-11 159.46 159.61 159.46 159.46 0.0M
2025-06-10 159.46 159.56 159.38 159.56 0.0M
2025-06-09 159.37 159.37 159.37 159.32 0.0M
2025-06-06 159.22 159.30 159.21 159.30 0.0M
2025-06-05 159.81 159.81 159.71 159.06 0.0M
2025-06-04 159.92 159.92 159.70 159.71 0.0M
2025-06-03 160.01 160.01 159.95 159.89 0.0M
2025-06-02 160.12 160.12 159.38 159.80 0.0M
2025-05-30 159.79 159.81 159.79 159.81 0.0M
2025-05-29 159.18 159.65 159.15 159.76 0.0M
2025-05-28 159.53 159.53 159.32 159.44 0.0M
2025-05-27 159.60 159.60 159.41 159.41 0.0M
2025-05-26 159.02 159.31 159.00 159.31 0.0M
2025-05-23 158.86 159.34 158.75 159.11 0.0M
2025-05-22 158.54 158.72 158.54 158.60 0.0M
2025-05-21 158.39 158.76 158.39 158.68 0.0M
2025-05-20 158.88 159.06 158.88 159.06 0.0M
2025-05-19 158.79 158.99 158.59 158.99 0.0M
2025-05-16 158.77 158.88 158.72 158.76 0.0M
2025-05-15 158.02 158.33 158.02 158.49 0.0M
2025-05-14 158.05 158.05 157.87 157.87 0.0M
2025-05-13 158.12 158.12 157.94 158.03 0.0M
2025-05-12 158.52 158.52 158.18 158.23 0.0M
2025-05-09 158.94 159.09 158.78 159.09 0.0M
2025-05-08 159.65 159.65 159.65 159.27 0.0M
2025-05-07 158.96 159.65 158.96 159.65 0.0M
2025-05-06 159.07 159.08 158.95 159.08 0.0M
2025-05-05 159.12 159.21 159.09 159.10 0.0M
2025-05-02 159.49 159.53 158.99 158.99 0.0M
2025-04-30 159.42 159.61 159.40 159.61 0.0M
2025-04-29 159.38 159.38 159.10 159.29 0.0M
2025-04-28 159.31 159.31 159.06 159.18 0.0M
2025-04-25 159.32 159.38 159.21 159.29 0.0M
2025-04-24 159.04 159.70 159.04 159.70 0.0M
2025-04-23 158.95 159.12 158.74 158.78 0.0M
2025-04-22 159.15 159.23 159.15 159.23 0.0M
2025-04-17 158.39 159.01 158.25 159.01 0.0M
2025-04-16 158.53 158.65 158.52 158.65 0.0M
2025-04-15 158.57 158.57 158.22 158.27 0.0M
2025-04-14 157.74 158.24 157.74 158.23 0.0M
2025-04-11 157.59 158.13 157.59 157.63 0.0M
2025-04-10 156.83 157.56 156.83 157.56 0.0M
2025-04-09 157.22 157.82 157.05 157.81 0.0M
2025-04-08 157.63 157.70 157.37 157.46 0.0M
2025-04-07 158.42 158.42 157.25 157.82 0.0M
2025-04-04 157.77 158.21 157.77 157.83 0.0M
2025-04-03 157.43 157.43 157.30 157.46 0.0M
2025-04-02 156.86 157.04 156.86 156.61 0.0M
2025-04-01 156.68 157.06 156.68 156.79 0.0M
2025-03-31 156.98 156.99 156.54 156.54 0.0M
2025-03-28 156.73 156.73 156.44 156.57 0.0M
2025-03-27 156.19 156.19 156.19 156.19 0.0M
2025-03-26 155.87 155.87 155.87 155.93 0.0M
2025-03-25 155.81 155.90 155.80 155.90 0.0M
2025-03-24 155.81 155.85 155.81 155.93 0.0M
2025-03-21 155.72 156.01 155.72 155.95 0.0M
2025-03-20 155.71 155.85 155.63 155.63 0.0M
2025-03-19 155.70 155.70 155.63 155.51 0.0M
2025-03-18 155.33 155.40 155.24 155.40 0.0M
2025-03-17 155.05 155.45 155.05 155.52 0.0M
2025-03-14 155.00 155.00 154.65 154.95 0.0M
2025-03-13 154.94 155.00 154.66 155.08 0.0M
2025-03-12 154.73 154.85 154.73 154.85 0.0M
2025-03-11 154.96 154.96 154.75 154.75 0.0M
2025-03-10 154.91 155.29 154.91 155.10 0.0M
2025-03-07 154.79 155.47 154.79 154.93 0.0M
2025-03-06 154.74 154.96 154.30 154.55 0.0M
2025-03-05 156.28 156.76 155.18 155.18 0.0M
2025-03-04 157.91 157.91 157.66 157.65 0.0M
2025-03-03 157.90 157.90 157.32 157.42 0.0M
2025-02-28 157.99 158.00 157.93 157.95 0.0M
2025-02-27 157.73 157.79 157.60 157.79 0.0M
2025-02-26 157.36 157.65 157.36 157.56 0.0M
2025-02-25 157.21 157.42 157.21 157.41 0.0M
2025-02-24 157.04 157.07 157.04 157.16 0.0M
2025-02-21 156.70 157.15 156.70 157.11 0.0M
2025-02-20 156.43 156.46 156.43 156.61 0.0M
2025-02-19 156.84 156.84 156.58 156.43 0.0M
2025-02-18 156.77 156.93 156.77 156.93 0.0M
2025-02-17 156.81 157.03 156.81 157.03 0.0M
2025-02-14 157.33 157.33 157.29 157.26 0.0M
2025-02-13 156.85 157.32 156.85 157.32 0.0M
2025-02-12 157.03 157.04 156.82 156.76 0.0M
2025-02-11 157.57 157.57 157.13 157.13 0.0M
2025-02-10 157.70 157.80 157.65 157.80 0.0M
2025-02-07 157.67 157.79 157.54 157.54 0.0M
2025-02-06 157.58 157.81 157.52 157.75 0.0M
2025-02-05 157.62 157.75 157.62 157.64 0.0M
2025-02-04 157.26 157.31 157.21 157.46 0.0M
2025-02-03 156.87 157.49 156.87 157.42 0.0M
2025-01-31 156.24 156.86 156.24 156.82 0.0M
2025-01-30 155.91 156.24 155.91 156.22 0.0M
2025-01-29 156.03 156.03 155.63 155.63 0.0M
2025-01-28 155.77 155.77 155.70 155.70 0.0M
2025-01-27 155.99 155.99 155.99 155.88 0.0M
2025-01-24 155.89 155.89 155.54 155.56 0.0M
2025-01-23 156.11 156.11 155.84 155.90 0.0M
2025-01-22 156.08 156.26 156.07 156.02 0.0M
2025-01-21 155.97 156.17 155.81 156.17 0.0M
2025-01-20 155.87 155.90 155.67 155.93 0.0M
2025-01-17 155.75 155.94 155.75 155.76 0.0M
2025-01-16 155.42 155.68 155.19 155.68 0.0M
2025-01-15 154.64 155.57 154.62 155.37 0.0M
2025-01-14 154.82 154.82 154.34 154.34 0.0M
2025-01-13 154.49 154.50 154.35 154.49 0.0M
2025-01-10 155.10 155.11 154.83 154.83 0.0M
2025-01-09 155.29 155.54 155.29 155.35 0.0M
2025-01-08 155.89 155.92 155.56 155.59 0.0M
2025-01-07 156.03 156.04 155.83 155.83 0.0M
2025-01-06 156.07 156.14 155.89 156.08 0.0M
2025-01-03 156.70 156.70 156.04 156.04 0.0M
2025-01-02 156.72 157.23 156.68 156.68 0.0M