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
2024-12-31 156.99 156.99 156.99 156.89 0.0M
2024-12-30 156.51 156.86 156.51 156.86 0.0M
2024-12-27 156.81 156.81 156.42 156.60 0.0M
2024-12-24 156.89 157.31 156.89 156.94 0.0M
2024-12-23 157.03 157.03 156.80 156.80 0.0M
2024-12-20 156.50 157.35 156.50 157.29 0.0M
2024-12-19 157.00 157.31 156.92 157.01 0.0M
2024-12-18 157.57 157.57 157.32 157.40 0.0M
2024-12-17 157.42 157.56 157.30 157.56 0.0M
2024-12-16 157.75 157.75 157.41 157.41 0.0M
2024-12-13 157.82 157.82 157.69 157.53 0.0M
2024-12-12 158.57 158.86 157.95 157.95 0.0M
2024-12-11 158.78 158.98 158.78 158.78 0.0M
2024-12-10 158.60 158.84 158.60 158.80 0.0M
2024-12-09 158.87 158.87 158.54 158.64 0.0M
2024-12-06 158.44 158.66 158.44 158.51 0.0M
2024-12-05 158.68 158.68 158.57 158.49 0.0M
2024-12-04 158.40 158.63 158.30 158.63 0.0M
2024-12-03 158.60 158.65 158.53 158.55 0.0M
2024-12-02 158.47 158.73 158.47 158.59 0.0M
2024-11-29 157.98 158.47 157.90 158.47 0.0M
2024-11-28 157.59 157.95 157.41 157.95 0.0M
2024-11-27 157.46 157.46 157.14 157.32 0.0M
2024-11-26 157.08 157.29 157.04 157.08 0.0M
2024-11-25 157.00 157.11 156.68 157.08 0.0M
2024-11-22 156.08 157.05 156.08 156.98 0.0M
2024-11-21 156.00 156.38 155.97 156.28 0.0M
2024-11-20 155.95 156.10 155.77 156.15 0.0M
2024-11-19 156.18 156.57 156.13 156.24 0.0M
2024-11-18 155.98 155.98 155.68 155.98 0.0M
2024-11-15 156.35 156.37 156.12 156.12 0.0M
2024-11-14 155.50 156.01 155.50 156.18 0.0M
2024-11-13 155.50 155.54 155.32 155.60 0.0M
2024-11-12 155.90 155.99 155.82 155.89 0.0M
2024-11-11 155.82 155.82 155.71 156.09 0.0M
2024-11-08 155.56 155.56 155.35 155.55 0.0M
2024-11-07 155.39 155.77 154.61 155.01 0.0M
2024-11-06 155.30 155.71 155.30 155.45 0.0M
2024-11-05 155.05 155.14 154.91 155.09 0.0M
2024-11-04 155.16 155.31 155.16 155.31 0.0M
2024-11-01 154.79 154.79 154.79 155.25 0.0M
2024-10-31 155.13 155.23 154.77 155.14 0.0M
2024-10-30 156.28 156.28 155.43 155.43 0.0M
2024-10-29 156.65 156.65 156.11 156.11 0.0M
2024-10-28 156.11 156.53 156.11 156.53 0.0M
2024-10-25 156.77 156.77 156.35 156.36 0.0M
2024-10-24 156.70 156.77 156.70 156.76 0.0M
2024-10-23 156.33 156.35 156.26 156.33 0.0M
2024-10-22 156.39 156.39 156.07 156.07 0.0M
2024-10-21 157.26 157.26 156.56 156.40 0.0M
2024-10-18 156.99 157.20 156.99 157.36 0.0M
2024-10-17 156.86 156.88 156.76 157.08 0.0M
2024-10-16 156.85 156.98 156.85 156.98 0.0M
2024-10-15 156.67 156.67 156.41 156.65 0.0M
2024-10-14 156.11 156.11 156.04 156.05 0.0M
2024-10-11 156.11 156.11 155.73 156.00 0.0M
2024-10-10 155.88 156.10 155.88 156.10 0.0M
2024-10-09 156.23 156.23 155.98 155.97 0.0M
2024-10-08 156.05 156.11 155.99 156.11 0.0M
2024-10-07 156.20 156.20 156.08 156.08 0.0M
2024-10-04 156.91 156.91 156.43 156.49 0.0M
2024-10-03 157.34 157.34 157.11 157.13 0.0M
2024-10-02 157.54 157.72 157.36 157.39 0.0M
2024-10-01 157.20 158.04 157.20 157.84 0.0M
2024-09-30 157.10 157.15 156.75 157.14 0.0M
2024-09-27 157.19 157.31 157.09 157.11 0.0M
2024-09-26 156.78 157.14 156.72 156.83 0.0M
2024-09-25 157.00 157.00 156.81 156.57 0.0M
2024-09-24 156.66 156.80 156.49 157.04 0.0M
2024-09-23 156.14 156.54 156.14 156.56 0.0M
2024-09-20 156.00 156.43 156.00 156.09 0.0M
2024-09-19 156.02 156.27 156.02 156.32 0.0M
2024-09-18 156.52 156.52 156.06 156.06 0.0M
2024-09-17 156.84 157.04 156.84 156.52 0.0M
2024-09-16 156.93 156.93 156.55 156.89 0.0M
2024-09-13 156.78 156.78 156.66 156.59 0.0M
2024-09-12 156.77 156.81 156.51 156.51 0.0M
2024-09-11 156.65 156.90 156.55 156.84 0.0M
2024-09-10 156.07 156.31 156.07 156.31 0.0M
2024-09-09 155.80 156.13 155.55 156.10 0.0M
2024-09-06 155.69 156.26 155.69 156.11 0.0M
2024-09-05 155.76 155.80 155.69 155.80 0.0M
2024-09-04 155.26 155.62 155.21 155.53 0.0M
2024-09-03 154.60 154.98 154.60 154.98 0.0M
2024-09-02 154.51 154.64 154.50 154.64 0.0M
2024-08-30 154.99 155.09 154.85 154.85 0.0M
2024-08-29 155.04 155.21 154.82 154.94 0.0M
2024-08-28 154.84 155.00 154.84 154.97 0.0M
2024-08-27 155.15 155.15 154.73 154.79 0.0M
2024-08-26 155.35 155.35 155.02 155.18 0.0M
2024-08-23 155.13 155.13 155.13 155.38 0.0M
2024-08-22 155.46 155.46 155.28 155.05 0.0M
2024-08-21 155.04 155.40 155.03 155.40 0.0M
2024-08-20 154.81 154.81 154.81 155.09 0.0M
2024-08-19 154.97 155.07 154.71 154.71 0.0M
2024-08-16 155.19 155.19 154.80 154.67 0.0M
2024-08-15 155.38 155.38 155.38 154.67 0.0M
2024-08-14 155.40 155.42 155.29 155.39 0.0M
2024-08-13 154.88 155.31 154.88 155.36 0.0M
2024-08-12 154.78 154.82 154.78 154.82 0.0M
2024-08-09 154.77 154.77 154.53 154.91 0.0M
2024-08-08 154.82 154.92 154.45 154.45 0.0M
2024-08-07 154.78 154.78 154.39 154.41 0.0M
2024-08-06 154.76 154.99 154.76 154.94 0.0M
2024-08-05 155.81 155.81 154.86 154.86 0.0M
2024-08-02 154.82 155.29 154.59 155.17 0.0M
2024-08-01 154.38 154.66 154.38 154.66 0.0M
2024-07-31 154.11 154.27 154.04 154.27 0.0M
2024-07-30 153.80 153.87 153.60 153.86 0.0M
2024-07-29 153.50 153.75 153.50 153.65 0.0M
2024-07-26 152.96 153.35 152.90 153.33 0.0M
2024-07-25 153.01 153.20 152.91 153.20 0.0M
2024-07-24 152.99 153.04 152.89 152.95 0.0M
2024-07-23 152.54 152.95 152.54 152.92 0.0M
2024-07-22 152.88 152.88 152.66 152.66 0.0M
2024-07-19 153.19 153.19 152.76 152.76 0.0M
2024-07-18 152.99 153.25 152.99 153.25 0.0M
2024-07-17 153.14 153.14 152.96 153.02 0.0M
2024-07-16 152.89 153.09 152.87 153.09 0.0M
2024-07-15 152.53 152.73 152.52 152.73 0.0M
2024-07-12 152.46 152.46 152.39 152.43 0.0M
2024-07-11 151.99 152.62 151.92 152.62 0.0M
2024-07-10 151.71 151.97 151.71 151.91 0.0M
2024-07-09 151.75 151.75 151.57 151.37 0.0M
2024-07-08 151.41 151.92 151.41 151.85 0.0M
2024-07-05 151.29 151.56 151.22 151.57 0.0M
2024-07-04 151.14 151.20 151.01 151.01 0.0M
2024-07-03 150.96 151.18 150.80 151.11 0.0M
2024-07-02 150.66 150.78 150.51 150.78 0.0M
2024-07-01 151.06 151.06 150.57 150.57 0.0M
2024-06-28 151.36 151.36 151.07 151.07 0.0M
2024-06-27 151.39 151.40 151.20 151.26 0.0M
2024-06-26 151.82 151.82 151.41 151.44 0.0M
2024-06-25 151.89 151.92 151.79 151.83 0.0M
2024-06-24 151.83 151.83 151.70 151.71 0.0M
2024-06-21 151.80 152.49 151.65 151.67 0.0M
2024-06-20 151.46 151.60 151.40 151.60 0.0M
2024-06-19 151.86 151.86 151.51 151.67 0.0M
2024-06-18 151.63 151.81 151.42 151.81 0.0M
2024-06-17 151.87 151.87 151.46 151.46 0.0M
2024-06-14 151.41 151.96 151.41 151.87 0.0M
2024-06-13 150.96 151.27 150.87 151.27 0.0M
2024-06-12 150.43 151.11 150.43 151.16 0.0M
2024-06-11 150.11 150.34 149.71 150.34 0.0M
2024-06-10 150.39 150.39 149.97 149.97 0.0M
2024-06-07 151.31 151.31 150.60 150.62 0.0M
2024-06-06 151.46 151.89 151.17 151.41 0.0M
2024-06-05 151.38 151.82 151.37 151.82 0.0M
2024-06-04 151.18 151.47 151.18 151.46 0.0M
2024-06-03 150.24 151.25 150.24 151.21 0.0M
2024-05-31 150.52 150.57 150.11 150.47 0.0M
2024-05-30 150.42 150.50 150.30 150.50 0.0M
2024-05-29 150.63 150.64 150.51 150.29 0.0M
2024-05-28 151.29 151.40 150.83 150.83 0.0M
2024-05-27 150.86 151.34 150.83 151.21 0.0M
2024-05-24 150.86 150.92 150.68 150.80 0.0M
2024-05-23 151.30 151.35 150.85 150.85 0.0M
2024-05-22 151.21 151.47 151.21 151.37 0.0M
2024-05-21 151.45 151.65 151.45 151.61 0.0M
2024-05-20 151.37 151.62 151.37 151.40 0.0M
2024-05-17 151.89 151.89 151.42 151.42 0.0M
2024-05-16 151.89 152.34 152.04 152.04 0.0M
2024-05-15 151.40 152.24 151.31 152.21 0.0M
2024-05-14 151.40 151.53 151.10 151.10 0.0M
2024-05-13 151.39 151.44 151.41 151.44 0.0M
2024-05-10 151.41 151.62 151.31 151.31 0.0M
2024-05-09 151.60 151.60 151.40 151.47 0.0M
2024-05-08 151.81 151.81 151.66 151.70 0.0M
2024-05-07 151.81 152.02 151.53 151.53 0.0M
2024-05-06 151.79 152.00 151.64 151.64 0.0M
2024-05-03 151.24 151.80 151.15 151.52 0.0M
2024-05-02 151.24 151.06 150.87 150.94 0.0M
2024-04-30 151.19 151.19 150.71 150.73 0.0M
2024-04-29 150.97 151.20 150.96 151.20 0.0M
2024-04-26 150.43 150.74 150.43 150.74 0.0M
2024-04-25 150.67 150.79 150.09 150.24 0.0M
2024-04-24 151.21 151.21 151.21 150.59 0.0M
2024-04-23 151.44 151.44 151.08 151.24 0.0M
2024-04-22 151.25 151.28 151.25 151.28 0.0M
2024-04-19 151.26 151.26 151.20 150.94 0.0M
2024-04-18 151.51 151.51 151.11 151.11 0.0M
2024-04-17 151.05 151.20 151.05 151.20 0.0M
2024-04-16 151.56 151.58 151.00 151.07 0.0M
2024-04-15 151.94 151.94 151.56 151.56 0.0M
2024-04-12 151.61 152.50 151.61 152.23 0.0M
2024-04-11 151.45 151.63 151.33 151.21 0.0M
2024-04-10 152.10 152.10 151.65 151.65 0.0M
2024-04-09 151.68 152.12 151.68 152.12 0.0M
2024-04-08 151.62 151.62 151.56 151.56 0.0M
2024-04-05 152.32 152.32 151.89 151.90 0.0M
2024-04-04 152.01 152.19 152.01 152.19 0.0M
2024-04-03 151.90 151.90 151.51 151.74 0.0M
2024-04-02 152.02 152.02 151.62 151.70 0.0M
2024-03-28 152.40 152.48 152.40 152.48 0.0M
2024-03-27 152.44 152.60 152.44 152.62 0.0M
2024-03-26 152.08 152.25 152.06 152.25 0.0M
2024-03-25 152.52 152.52 151.93 151.93 0.0M
2024-03-22 152.18 152.42 152.10 152.41 0.0M
2024-03-21 151.80 152.09 151.80 152.09 0.0M
2024-03-20 151.90 151.90 151.60 151.60 0.0M
2024-03-19 151.61 151.61 151.61 151.64 0.0M
2024-03-18 151.62 151.70 151.47 151.54 0.0M
2024-03-15 151.47 151.55 151.47 151.55 0.0M
2024-03-14 152.21 152.38 151.70 151.70 0.0M
2024-03-13 152.50 152.50 152.18 152.18 0.0M
2024-03-12 152.46 152.55 152.36 152.36 0.0M
2024-03-11 152.96 152.96 152.49 152.49 0.0M
2024-03-08 152.60 152.90 152.60 152.85 0.0M
2024-03-07 152.03 152.70 152.03 152.47 0.0M
2024-03-06 151.94 151.97 151.94 152.02 0.0M
2024-03-05 151.53 152.00 151.53 151.89 0.0M
2024-03-04 150.96 151.35 150.96 151.24 0.0M
2024-03-01 150.89 151.11 150.75 151.07 0.0M
2024-02-29 150.83 150.83 150.83 151.20 0.0M
2024-02-28 150.71 150.88 150.70 150.74 0.0M
2024-02-27 151.03 151.03 150.73 150.73 0.0M
2024-02-26 151.56 151.56 151.28 150.89 0.0M
2024-02-23 150.70 151.40 150.70 151.40 0.0M
2024-02-22 150.67 150.84 150.46 150.84 0.0M
2024-02-21 151.25 151.39 150.81 150.81 0.0M
2024-02-20 151.14 151.34 151.14 151.42 0.0M
2024-02-19 151.11 151.17 151.04 151.12 0.0M
2024-02-16 151.25 151.25 151.03 151.06 0.0M
2024-02-15 151.91 151.91 151.43 151.43 0.0M
2024-02-14 151.20 151.45 151.20 151.42 0.0M
2024-02-13 151.27 151.43 150.94 150.94 0.0M
2024-02-12 151.42 151.42 151.38 151.38 0.0M
2024-02-09 151.13 151.44 150.98 150.98 0.0M
2024-02-08 151.76 151.76 151.33 151.33 0.0M
2024-02-07 152.07 152.10 151.80 151.80 0.0M
2024-02-06 151.96 151.97 151.74 151.85 0.0M
2024-02-05 152.08 152.14 151.85 151.85 0.0M
2024-02-02 152.93 153.03 152.40 152.41 0.0M
2024-02-01 153.03 153.40 152.79 153.26 0.0M
2024-01-31 152.90 153.27 152.90 153.27 0.0M
2024-01-30 152.77 152.77 152.30 152.33 0.0M
2024-01-29 152.61 152.82 152.61 152.80 0.0M
2024-01-26 152.52 152.52 152.30 152.13 0.0M
2024-01-25 152.52 152.22 151.25 152.22 0.0M
2024-01-24 151.55 151.64 151.55 151.57 0.0M
2024-01-23 151.66 151.66 151.37 151.37 0.0M
2024-01-22 151.78 151.92 151.61 151.86 0.0M
2024-01-19 151.59 151.59 151.59 151.47 0.0M
2024-01-18 151.68 151.68 151.51 151.51 0.0M
2024-01-17 151.76 151.93 151.37 151.45 0.0M
2024-01-16 152.37 152.49 152.29 152.29 0.0M
2024-01-15 152.37 152.58 152.41 152.41 0.0M
2024-01-12 152.57 152.97 152.45 152.97 0.0M
2024-01-11 152.19 152.37 152.10 152.10 0.0M
2024-01-10 152.30 152.39 152.05 152.05 0.0M
2024-01-09 152.08 152.25 152.08 152.15 0.0M
2024-01-08 152.37 152.71 152.13 152.71 0.0M
2024-01-05 152.69 152.69 152.20 152.54 0.0M
2024-01-04 153.92 153.92 152.93 152.93 0.0M
2024-01-03 153.12 153.68 153.12 153.68 0.0M
2024-01-02 153.31 153.54 153.19 153.30 0.0M